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 31, 2021. 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 MVIS 18.55 52.7M 16 Apr '21 16 20.00 C 2.70 13,707 14.56 2.128 26.18%
2 MVIS 18.55 52.7M 16 Apr '21 16 19.00 C 3.00 2,423 16.17 2.102 22.19%
3 MVIS 18.55 52.7M 16 Apr '21 16 18.00 C 3.30 4,296 14.82 2.098 18.03%
4 MVIS 18.55 52.7M 16 Apr '21 16 17.00 C 3.70 5,343 11.59 2.010 14.48%
5 MVIS 18.55 52.7M 21 May '21 51 17.00 C 5.50 797 21.29 1.964 30.27%
6 MVIS 18.55 52.7M 21 May '21 51 19.00 C 5.00 751 26.95 1.958 40.22%
7 MVIS 18.55 52.7M 21 May '21 51 20.00 C 4.60 1,251 24.80 1.940 43.37%
8 MVIS 18.55 52.7M 21 May '21 51 18.00 C 5.30 449 25.61 1.927 35.85%
9 MVIS 18.55 52.7M 16 Jul '21 107 18.00 C 6.80 54 33.69 1.819 53.19%
10 MVIS 18.55 52.7M 16 Jul '21 107 19.00 C 6.50 44 35.04 1.801 57.68%
11 MVIS 18.55 52.7M 16 Jul '21 107 20.00 C 6.40 503 34.50 1.799 64.61%
12 MVIS 18.55 52.7M 16 Jul '21 107 17.00 C 7.10 60 29.92 1.786 48.47%
13 MVIS 18.55 52.7M 20 Aug '21 142 19.00 C 7.10 17 38.27 1.739 65.94%
14 MVIS 18.55 52.7M 20 Aug '21 142 20.00 C 6.90 124 37.20 1.722 71.67%
15 MVIS 18.55 52.7M 20 Aug '21 142 17.00 C 7.80 18 33.69 1.706 58.14%
16 MVIS 18.55 52.7M 20 Aug '21 142 18.00 C 7.50 23 37.47 1.689 62.90%
17 MVIS 18.55 52.7M 19 Nov '21 233 17.00 C 8.70 0 38.54 1.583 72.59%
18 MVIS 18.55 52.7M 19 Nov '21 233 18.00 C 8.40 11 42.32 1.577 77.34%
19 MVIS 18.55 52.7M 19 Nov '21 233 20.00 C 7.50 33 40.43 1.562 81.00%
20 MVIS 18.55 52.7M 19 Nov '21 233 19.00 C 8.10 4 43.67 1.561 81.82%
21 MVIS 18.55 52.7M 21 Jan '22 296 20.00 C 8.20 102 44.20 1.396 93.24%
22 MVIS 18.55 52.7M 21 Jan '22 296 17.00 C 8.80 24 39.08 1.338 74.36%
23 MVIS 18.55 52.7M 20 Jan '23 660 17.00 C 8.90 0 39.62 1.106 76.17%
24 MVIS 18.55 52.7M 20 Jan '23 660 20.00 C 8.70 16 46.90 1.073 103.05%
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.