Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 MODV 32.15 121K 15 Mar '24 8 25.00 C 5.70 0 -4.51 1.804 -5.48%
2 MODV 32.15 121K 15 Mar '24 8 40.00 C 0.05 0 0.16 0.980 24.61%
3 MODV 32.15 121K 15 Mar '24 8 35.00 C 0.25 0 0.78 0.956 9.72%
4 MODV 32.15 121K 20 Sep '24 197 25.00 C 9.70 0 7.93 0.874 11.36%
5 MODV 32.15 121K 21 Jun '24 106 30.00 C 5.30 0 9.80 0.845 11.73%
6 MODV 32.15 121K 19 Apr '24 43 30.00 C 4.10 0 6.07 0.828 6.95%
7 MODV 32.15 121K 21 Jun '24 106 40.00 C 0.75 12 2.33 0.780 27.39%
8 MODV 32.15 121K 19 Apr '24 43 40.00 C 0.85 0 2.64 0.774 27.80%
9 MODV 32.15 121K 20 Sep '24 197 30.00 C 6.20 0 12.60 0.770 15.61%
10 MODV 32.15 121K 20 Sep '24 197 35.00 C 4.30 0 13.37 0.704 25.67%
11 MODV 32.15 121K 19 Apr '24 43 35.00 C 1.50 0 4.67 0.702 14.19%
12 MODV 32.15 121K 15 Mar '24 8 30.00 C 2.40 7 0.78 0.676 0.84%
13 MODV 32.15 121K 20 Sep '24 197 40.00 C 2.85 0 8.86 0.672 36.52%
14 MODV 32.15 121K 19 Apr '24 43 25.00 C 7.20 0 0.16 0.662 0.20%
15 MODV 32.15 121K 20 Dec '24 288 40.00 C 3.90 0 12.13 0.630 41.59%
16 MODV 32.15 121K 20 Dec '24 288 35.00 C 5.20 0 16.17 0.557 29.87%
17 MODV 32.15 121K 21 Jun '24 106 35.00 C 2.20 0 6.84 0.485 16.86%
Go to the old report

Data Provided by HistoricalOptionData.com
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.