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 4, 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 MBLY 31.76 3.6M 17 May '24 43 33.00 C 2.00 144 6.30 0.611 10.89%
2 MBLY 31.76 3.6M 17 May '24 43 31.00 C 2.95 12 6.90 0.610 7.60%
3 MBLY 31.76 3.6M 17 May '24 43 30.00 C 3.50 25 5.48 0.607 6.16%
4 MBLY 31.76 3.6M 17 May '24 43 32.00 C 2.45 58 7.71 0.598 9.18%
5 MBLY 31.76 3.6M 15 Nov '24 225 30.00 C 6.40 0 14.61 0.578 18.30%
6 MBLY 31.76 3.6M 16 Jan '26 652 32.00 C 7.90 0 24.87 0.564 34.12%
7 MBLY 31.76 3.6M 15 Nov '24 225 32.00 C 4.00 0 12.59 0.561 15.27%
8 MBLY 31.76 3.6M 15 Nov '24 225 31.00 C 6.00 0 16.50 0.557 20.34%
9 MBLY 31.76 3.6M 16 Aug '24 134 31.00 C 4.60 10 12.09 0.557 14.14%
10 MBLY 31.76 3.6M 16 Aug '24 134 33.00 C 3.70 4 11.65 0.552 17.61%
11 MBLY 31.76 3.6M 15 Nov '24 225 33.00 C 5.10 0 16.06 0.551 23.78%
12 MBLY 31.76 3.6M 16 Aug '24 134 32.00 C 4.10 0 12.91 0.550 15.69%
13 MBLY 31.76 3.6M 16 Aug '24 134 30.00 C 5.00 30 10.20 0.545 12.11%
14 MBLY 31.76 3.6M 17 Jan '25 288 32.00 C 6.30 2 19.84 0.544 25.69%
15 MBLY 31.76 3.6M 19 Apr '24 15 31.00 C 1.65 10 2.80 0.538 2.96%
16 MBLY 31.76 3.6M 19 Apr '24 15 30.00 C 2.30 72 1.70 0.513 1.83%
17 MBLY 31.76 3.6M 19 Apr '24 15 32.00 C 1.15 31 3.62 0.510 4.54%
18 MBLY 31.76 3.6M 19 Apr '24 15 33.00 C 0.75 107 2.36 0.507 6.42%
19 MBLY 31.76 3.6M 17 Jan '25 288 30.00 C 5.80 0 12.72 0.484 15.56%
20 MBLY 31.76 3.6M 16 Jan '26 652 30.00 C 9.80 82 25.31 0.455 36.61%
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.