Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 MASI 140.64 492K 17 May '24 44 135.00 C 11.20 2 3.95 0.469 4.30%
2 MASI 140.64 492K 21 Jun '24 79 145.00 C 8.80 1 6.26 0.454 9.98%
3 MASI 140.64 492K 19 Apr '24 16 135.00 C 7.30 0 1.18 0.446 1.24%
4 MASI 140.64 492K 20 Dec '24 261 145.00 C 18.70 0 13.30 0.443 18.91%
5 MASI 140.64 492K 18 Oct '24 198 135.00 C 19.70 0 10.00 0.443 11.63%
6 MASI 140.64 492K 20 Dec '24 261 135.00 C 22.80 0 12.20 0.443 14.56%
7 MASI 140.64 492K 20 Sep '24 170 145.00 C 13.60 0 9.67 0.438 14.14%
8 MASI 140.64 492K 19 Jul '24 107 135.00 C 14.60 0 6.37 0.436 7.11%
9 MASI 140.64 492K 18 Oct '24 198 140.00 C 16.70 0 11.42 0.433 12.96%
10 MASI 140.64 492K 20 Dec '24 261 140.00 C 20.10 0 13.84 0.432 16.14%
11 MASI 140.64 492K 17 May '24 44 150.00 C 3.70 4 2.63 0.430 9.54%
12 MASI 140.64 492K 21 Jun '24 79 135.00 C 11.90 0 4.45 0.430 4.86%
13 MASI 140.64 492K 17 May '24 44 140.00 C 8.60 23 5.66 0.429 6.03%
14 MASI 140.64 492K 20 Dec '24 261 150.00 C 15.50 0 11.02 0.424 19.87%
15 MASI 140.64 492K 19 Jul '24 107 140.00 C 11.40 0 7.65 0.419 8.33%
16 MASI 140.64 492K 17 May '24 44 145.00 C 6.00 6 4.27 0.412 7.69%
17 MASI 140.64 492K 21 Jun '24 79 140.00 C 9.60 1 6.37 0.411 6.84%
18 MASI 140.64 492K 19 Apr '24 16 145.00 C 1.75 4 1.24 0.410 4.40%
19 MASI 140.64 492K 20 Sep '24 170 150.00 C 10.90 0 7.75 0.409 15.62%
20 MASI 140.64 492K 19 Jul '24 107 150.00 C 6.50 0 4.62 0.404 11.82%
21 MASI 140.64 492K 19 Jul '24 107 145.00 C 8.20 0 5.83 0.397 9.48%
22 MASI 140.64 492K 21 Jun '24 79 150.00 C 4.70 0 3.34 0.396 10.34%
23 MASI 140.64 492K 19 Apr '24 16 150.00 C 0.65 5 0.46 0.342 7.15%
24 MASI 140.64 492K 19 Apr '24 16 140.00 C 3.80 7 2.25 0.321 2.31%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.