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 March 25, 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 MGM 44.55 2.3M 3 May '24 39 44.00 C 2.25 0 3.82 0.380 4.02%
2 MGM 44.55 2.3M 17 May '24 53 44.00 C 2.75 53 4.94 0.365 5.26%
3 MGM 44.55 2.3M 17 May '24 53 45.00 C 2.22 21 4.98 0.357 6.31%
4 MGM 44.55 2.3M 20 Sep '24 179 44.00 C 4.80 0 9.54 0.353 10.69%
5 MGM 44.55 2.3M 21 Jun '24 88 44.00 C 3.35 0 6.29 0.352 6.80%
6 MGM 44.55 2.3M 17 Jan '25 298 45.00 C 6.00 5 13.47 0.346 16.73%
7 MGM 44.55 2.3M 21 Jun '24 88 45.00 C 2.85 16 6.40 0.346 7.91%
8 MGM 44.55 2.3M 20 Sep '24 179 45.00 C 4.30 0 9.65 0.346 11.80%
9 MGM 44.55 2.3M 3 May '24 39 45.00 C 1.75 2 3.93 0.344 5.14%
10 MGM 44.55 2.3M 12 Apr '24 18 44.00 C 1.46 0 2.04 0.330 2.11%
11 MGM 44.55 2.3M 20 Jun '25 452 45.00 C 7.75 0 17.40 0.326 22.28%
12 MGM 44.55 2.3M 26 Apr '24 32 44.00 C 1.94 1 3.12 0.325 3.26%
13 MGM 44.55 2.3M 26 Apr '24 32 45.00 C 1.41 3 3.16 0.315 4.31%
14 MGM 44.55 2.3M 19 Apr '24 25 44.00 C 1.74 42 2.67 0.314 2.78%
15 MGM 44.55 2.3M 19 Apr '24 25 44.50 C 1.46 32 3.16 0.311 3.27%
16 MGM 44.55 2.3M 19 Apr '24 25 45.00 C 1.22 12 2.74 0.309 3.85%
17 MGM 44.55 2.3M 19 Apr '24 25 45.50 C 1.01 15 2.27 0.308 4.50%
18 MGM 44.55 2.3M 18 Dec '26 998 45.00 C 12.30 0 27.61 0.306 39.53%
19 MGM 44.55 2.3M 12 Apr '24 18 45.00 C 0.95 20 2.13 0.299 3.21%
20 MGM 44.55 2.3M 5 Apr '24 11 44.00 C 1.17 11 1.39 0.289 1.43%
21 MGM 44.55 2.3M 5 Apr '24 11 45.00 C 0.65 66 1.46 0.286 2.51%
22 MGM 44.55 2.3M 16 Jan '26 662 45.00 C 9.75 0 21.89 0.283 29.31%
23 MGM 44.55 2.3M 5 Apr '24 11 44.50 C 0.88 25 1.86 0.283 1.90%
24 MGM 44.55 2.3M 19 Dec '25 634 45.00 C 9.55 0 21.44 0.281 28.57%
25 MGM 44.55 2.3M 5 Apr '24 11 45.50 C 0.46 40 1.03 0.280 3.20%
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.