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 MNMD 10.80 3.3M 21 Jun '24 78 9.00 C 2.90 1 10.19 1.450 13.92%
2 MNMD 10.80 3.3M 19 Apr '24 15 9.00 C 1.90 9 0.93 1.418 1.12%
3 MNMD 10.80 3.3M 17 May '24 43 12.00 C 1.15 1,181 10.65 1.219 24.35%
4 MNMD 10.80 3.3M 19 Apr '24 15 12.00 C 0.60 389 5.56 1.218 17.65%
5 MNMD 10.80 3.3M 17 May '24 43 9.00 C 2.55 4 6.94 1.181 9.09%
6 MNMD 10.80 3.3M 21 Jun '24 78 12.00 C 0.75 9 6.94 1.148 19.40%
7 MNMD 10.80 3.3M 17 May '24 43 10.00 C 1.75 4 8.80 1.142 10.50%
8 MNMD 10.80 3.3M 21 Jun '24 78 11.00 C 2.00 60 18.52 1.136 25.00%
9 MNMD 10.80 3.3M 19 Apr '24 15 11.00 C 0.85 811 7.87 1.133 10.55%
10 MNMD 10.80 3.3M 17 May '24 43 11.00 C 1.40 153 12.96 1.126 17.02%
11 MNMD 10.80 3.3M 16 Aug '24 134 12.00 C 1.35 6 12.50 1.097 26.98%
12 MNMD 10.80 3.3M 19 Apr '24 15 10.00 C 1.30 77 4.63 1.096 5.26%
13 MNMD 10.80 3.3M 21 Jun '24 78 10.00 C 2.40 5 14.81 1.094 19.05%
14 MNMD 10.80 3.3M 19 Jul '24 106 12.00 C 2.05 15 18.98 1.089 37.14%
15 MNMD 10.80 3.3M 19 Jul '24 106 9.00 C 3.20 1 12.96 1.083 18.42%
16 MNMD 10.80 3.3M 16 Aug '24 134 9.00 C 3.40 1 14.81 1.073 21.62%
17 MNMD 10.80 3.3M 19 Jul '24 106 11.00 C 2.30 8 21.30 1.073 29.41%
18 MNMD 10.80 3.3M 19 Jul '24 106 10.00 C 2.70 19 17.59 1.070 23.46%
19 MNMD 10.80 3.3M 16 Aug '24 134 11.00 C 2.55 0 23.61 1.060 33.33%
20 MNMD 10.80 3.3M 20 Sep '24 169 11.00 C 2.80 1 25.93 1.055 37.50%
21 MNMD 10.80 3.3M 20 Sep '24 169 12.00 C 1.85 43 17.13 1.048 34.08%
22 MNMD 10.80 3.3M 20 Sep '24 169 10.00 C 3.20 6 22.22 1.044 31.58%
23 MNMD 10.80 3.3M 20 Sep '24 169 9.00 C 3.50 13 15.74 1.010 23.29%
24 MNMD 10.80 3.3M 16 Jan '26 652 12.00 C 5.00 6 46.30 1.004 106.90%
25 MNMD 10.80 3.3M 20 Dec '24 260 12.00 C 3.10 4 28.70 1.000 55.84%
26 MNMD 10.80 3.3M 17 Jan '25 288 10.00 C 3.90 18 28.70 1.000 44.93%
27 MNMD 10.80 3.3M 20 Dec '24 260 9.00 C 4.10 0 21.30 0.997 34.33%
28 MNMD 10.80 3.3M 16 Jan '26 652 10.00 C 5.40 2 42.59 0.970 85.19%
29 MNMD 10.80 3.3M 16 Aug '24 134 10.00 C 2.45 0 15.28 0.957 19.76%
30 MNMD 10.80 3.3M 20 Dec '24 260 10.00 C 2.40 0 14.81 0.791 19.05%
31 MNMD 10.80 3.3M 20 Dec '24 260 11.00 C 2.20 0 20.37 0.687 27.91%
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.