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 5, 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 MPWR 654.31 368K 17 May '24 42 640.00 C 51.70 5 5.71 0.511 6.20%
2 MPWR 654.31 368K 17 May '24 42 650.00 C 46.60 2 6.46 0.509 6.96%
3 MPWR 654.31 368K 17 May '24 42 670.00 C 37.30 0 5.70 0.506 8.59%
4 MPWR 654.31 368K 17 May '24 42 660.00 C 41.80 0 6.39 0.501 7.75%
5 MPWR 654.31 368K 16 Aug '24 133 670.00 C 70.50 8 10.77 0.490 14.76%
6 MPWR 654.31 368K 16 Aug '24 133 650.00 C 79.90 0 11.55 0.490 13.16%
7 MPWR 654.31 368K 21 Jun '24 77 640.00 C 64.90 0 7.73 0.488 8.58%
8 MPWR 654.31 368K 16 Aug '24 133 660.00 C 75.20 30 11.49 0.487 13.97%
9 MPWR 654.31 368K 21 Jun '24 77 650.00 C 60.00 0 8.51 0.486 9.37%
10 MPWR 654.31 368K 21 Jun '24 77 670.00 C 50.80 4 7.76 0.485 11.02%
11 MPWR 654.31 368K 20 Dec '24 259 640.00 C 111.10 2 14.79 0.484 17.82%
12 MPWR 654.31 368K 21 Jun '24 77 660.00 C 55.10 0 8.42 0.484 10.15%
13 MPWR 654.31 368K 20 Sep '24 168 640.00 C 89.00 0 11.42 0.474 13.21%
14 MPWR 654.31 368K 20 Sep '24 168 650.00 C 85.10 0 12.35 0.473 14.19%
15 MPWR 654.31 368K 20 Sep '24 168 660.00 C 81.20 0 12.41 0.472 15.16%
16 MPWR 654.31 368K 19 Jul '24 105 640.00 C 72.50 0 8.89 0.472 10.00%
17 MPWR 654.31 368K 19 Jul '24 105 650.00 C 67.60 0 9.67 0.471 10.79%
18 MPWR 654.31 368K 19 Jul '24 105 670.00 C 58.30 8 8.91 0.470 12.41%
19 MPWR 654.31 368K 19 Jul '24 105 660.00 C 62.80 30 9.60 0.466 11.58%
20 MPWR 654.31 368K 20 Dec '24 259 660.00 C 101.50 0 15.51 0.464 19.39%
21 MPWR 654.31 368K 16 Aug '24 133 640.00 C 80.00 0 10.04 0.462 11.44%
22 MPWR 654.31 368K 19 Apr '24 14 640.00 C 28.80 0 2.21 0.426 2.32%
23 MPWR 654.31 368K 19 Apr '24 14 650.00 C 23.20 0 2.89 0.422 2.99%
24 MPWR 654.31 368K 19 Apr '24 14 660.00 C 18.30 8 2.80 0.419 3.77%
25 MPWR 654.31 368K 19 Apr '24 14 670.00 C 14.10 0 2.15 0.418 4.65%
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.