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 3, 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 MPW 4.25 9.7M 5 Apr '24 2 3.50 C 0.65 17 -2.35 2.439 -2.78%
2 MPW 4.25 9.7M 12 Apr '24 9 3.50 C 0.57 0 -4.24 1.808 -4.89%
3 MPW 4.25 9.7M 5 Apr '24 2 5.00 C 0.01 582 0.24 1.472 17.92%
4 MPW 4.25 9.7M 5 Apr '24 2 4.00 C 0.27 94 0.47 1.160 0.50%
5 MPW 4.25 9.7M 18 Oct '24 198 3.50 C 1.25 0 11.76 1.094 16.67%
6 MPW 4.25 9.7M 3 May '24 30 3.50 C 0.49 1 -6.12 0.959 -6.91%
7 MPW 4.25 9.7M 17 May '24 44 3.50 C 0.88 0 3.06 0.942 3.86%
8 MPW 4.25 9.7M 5 Apr '24 2 4.50 C 0.03 478 0.71 0.938 6.64%
9 MPW 4.25 9.7M 16 Aug '24 135 3.50 C 1.13 0 8.94 0.918 12.18%
10 MPW 4.25 9.7M 19 Apr '24 16 3.50 C 0.74 19 -0.24 0.914 -0.28%
11 MPW 4.25 9.7M 10 May '24 37 4.50 C 0.30 4 7.06 0.911 13.92%
12 MPW 4.25 9.7M 21 Jun '24 79 3.50 C 0.56 0 -4.47 0.901 -5.15%
13 MPW 4.25 9.7M 3 May '24 30 4.50 C 0.30 77 7.06 0.888 13.92%
14 MPW 4.25 9.7M 10 May '24 37 4.00 C 0.52 1 6.35 0.877 7.24%
15 MPW 4.25 9.7M 3 May '24 30 4.00 C 0.51 11 6.12 0.876 6.95%
16 MPW 4.25 9.7M 3 May '24 30 5.00 C 0.14 46 3.29 0.875 21.65%
17 MPW 4.25 9.7M 10 May '24 37 5.00 C 0.18 169 4.24 0.871 22.85%
18 MPW 4.25 9.7M 17 May '24 44 4.50 C 0.37 114 8.71 0.852 15.98%
19 MPW 4.25 9.7M 26 Apr '24 23 4.00 C 0.46 3 4.94 0.850 5.54%
20 MPW 4.25 9.7M 17 Jan '25 289 3.50 C 1.37 0 14.59 0.845 21.53%
21 MPW 4.25 9.7M 17 May '24 44 4.00 C 0.60 9 8.24 0.831 9.59%
22 MPW 4.25 9.7M 12 Apr '24 9 5.00 C 0.02 126 0.47 0.826 18.20%
23 MPW 4.25 9.7M 19 Jul '24 107 3.50 C 1.07 5 7.53 0.823 10.06%
24 MPW 4.25 9.7M 12 Apr '24 9 4.00 C 0.31 272 1.41 0.821 1.52%
25 MPW 4.25 9.7M 21 Jun '24 79 4.00 C 0.73 3 11.29 0.818 13.64%
26 MPW 4.25 9.7M 17 May '24 44 5.00 C 0.22 150 5.18 0.817 24.07%
27 MPW 4.25 9.7M 16 Aug '24 135 4.50 C 0.66 0 15.53 0.816 25.35%
28 MPW 4.25 9.7M 19 Jul '24 107 4.50 C 0.57 10 13.41 0.812 22.28%
29 MPW 4.25 9.7M 19 Apr '24 16 4.00 C 0.38 535 3.06 0.805 3.36%
30 MPW 4.25 9.7M 21 Jun '24 79 4.50 C 0.48 2 11.29 0.797 19.36%
31 MPW 4.25 9.7M 19 Jul '24 107 4.00 C 0.83 5 13.65 0.791 16.96%
32 MPW 4.25 9.7M 16 Aug '24 135 4.00 C 0.86 0 14.35 0.787 17.99%
33 MPW 4.25 9.7M 19 Jul '24 107 5.00 C 0.41 84 9.65 0.769 30.21%
34 MPW 4.25 9.7M 19 Apr '24 16 5.00 C 0.05 2,568 1.18 0.766 19.05%
35 MPW 4.25 9.7M 16 Aug '24 135 5.00 C 0.48 43 11.29 0.759 32.63%
36 MPW 4.25 9.7M 26 Apr '24 23 5.00 C 0.09 474 2.12 0.756 20.19%
37 MPW 4.25 9.7M 18 Oct '24 198 4.00 C 0.99 0 17.41 0.754 22.70%
38 MPW 4.25 9.7M 18 Oct '24 198 4.50 C 0.80 13 18.82 0.744 30.43%
39 MPW 4.25 9.7M 21 Jun '24 79 5.00 C 0.32 2,177 7.53 0.742 27.23%
40 MPW 4.25 9.7M 19 Apr '24 16 4.50 C 0.15 210 3.53 0.730 9.76%
41 MPW 4.25 9.7M 26 Apr '24 23 4.50 C 0.20 461 4.71 0.730 11.11%
42 MPW 4.25 9.7M 18 Oct '24 198 5.00 C 0.62 39 14.59 0.721 37.74%
43 MPW 4.25 9.7M 17 Jan '25 289 4.00 C 1.17 1 21.65 0.719 29.87%
44 MPW 4.25 9.7M 17 Jan '25 289 5.00 C 0.76 62 17.88 0.699 43.27%
45 MPW 4.25 9.7M 12 Apr '24 9 4.50 C 0.08 1,672 1.88 0.691 7.91%
46 MPW 4.25 9.7M 17 Jan '25 289 4.50 C 0.94 119 22.12 0.685 35.95%
47 MPW 4.25 9.7M 26 Apr '24 23 3.50 C 0.42 3 -7.76 0.668 -8.62%
48 MPW 4.25 9.7M 16 Jan '26 653 5.00 C 1.28 30 30.12 0.626 68.35%
49 MPW 4.25 9.7M 16 Jan '26 653 4.50 C 1.01 36 23.76 0.603 38.89%
50 MPW 4.25 9.7M 16 Jan '26 653 4.00 C 1.63 45 32.47 0.582 52.67%
51 MPW 4.25 9.7M 16 Jan '26 653 3.50 C 1.76 4 23.76 0.563 40.56%
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.