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 1, 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 MP 15.08 4.4M 19 Apr '24 18 20.00 C  0 5 0.00 0.675 32.63%
2 MP 15.08 4.4M 19 Apr '24 18 12.50 C 2.60 21 0.13 0.657 0.16%
3 MP 15.08 4.4M 17 May '24 46 12.50 C 2.95 110 2.45 0.651 3.05%
4 MP 15.08 4.4M 21 Jun '24 81 12.50 C 3.20 8 4.11 0.635 5.22%
5 MP 15.08 4.4M 20 Sep '24 172 12.50 C 3.80 5 8.09 0.632 10.82%
6 MP 15.08 4.4M 16 Aug '24 137 12.50 C 3.60 0 6.76 0.630 8.89%
7 MP 15.08 4.4M 17 Jan '25 291 12.50 C 4.60 0 13.40 0.623 19.27%
8 MP 15.08 4.4M 17 May '24 46 20.00 C 0.15 19 0.99 0.619 33.96%
9 MP 15.08 4.4M 17 May '24 46 17.50 C 0.50 166 3.32 0.615 20.03%
10 MP 15.08 4.4M 17 May '24 46 15.00 C 1.30 360 8.09 0.613 8.85%
11 MP 15.08 4.4M 16 Aug '24 137 15.00 C 2.25 102 14.39 0.605 16.91%
12 MP 15.08 4.4M 21 Jun '24 81 15.00 C 1.70 88 10.74 0.601 12.11%
13 MP 15.08 4.4M 17 Jan '25 291 17.50 C 2.45 79 16.25 0.597 38.56%
14 MP 15.08 4.4M 19 Apr '24 18 17.50 C 0.10 945 0.66 0.595 16.82%
15 MP 15.08 4.4M 20 Sep '24 172 15.00 C 2.50 8 16.05 0.595 19.24%
16 MP 15.08 4.4M 21 Jun '24 81 20.00 C 0.35 385 2.32 0.593 35.78%
17 MP 15.08 4.4M 21 Jun '24 81 17.50 C 0.80 166 5.31 0.589 22.55%
18 MP 15.08 4.4M 16 Aug '24 137 17.50 C 1.30 80 8.62 0.588 27.00%
19 MP 15.08 4.4M 17 Jan '25 291 15.00 C 3.30 4 21.35 0.588 27.33%
20 MP 15.08 4.4M 17 Jan '25 291 20.00 C 1.75 14 11.60 0.585 50.04%
21 MP 15.08 4.4M 20 Sep '24 172 17.50 C 1.55 50 10.28 0.581 29.34%
22 MP 15.08 4.4M 20 Sep '24 172 20.00 C 0.95 61 6.30 0.578 41.54%
23 MP 15.08 4.4M 16 Aug '24 137 20.00 C 0.70 219 4.64 0.574 39.08%
24 MP 15.08 4.4M 19 Apr '24 18 15.00 C 0.75 650 4.44 0.570 4.68%
25 MP 15.08 4.4M 16 Jan '26 655 12.50 C 6.30 13 24.67 0.557 42.37%
26 MP 15.08 4.4M 16 Jan '26 655 15.00 C 5.20 69 33.95 0.548 51.82%
27 MP 15.08 4.4M 16 Jan '26 655 20.00 C 3.60 60 23.87 0.543 74.22%
28 MP 15.08 4.4M 16 Jan '26 655 17.50 C 4.30 3 28.51 0.542 62.34%
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.