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 4, 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 MVIS 1.65 2.2M 12 Apr '24 8 1.00 C 0.41 0 -14.55 5.420 -19.35%
2 MVIS 1.65 2.2M 26 Apr '24 22 1.00 C 0.45 0 -12.12 2.840 -16.67%
3 MVIS 1.65 2.2M 17 May '24 43 1.00 C 0.53 0 -7.27 2.335 -10.71%
4 MVIS 1.65 2.2M 3 May '24 29 2.00 C 0.01 1 0.61 1.876 21.95%
5 MVIS 1.65 2.2M 19 Apr '24 15 1.00 C 0.46 56 -11.52 1.847 -15.97%
6 MVIS 1.65 2.2M 15 Nov '24 225 1.00 C 0.73 0 4.85 1.777 8.70%
7 MVIS 1.65 2.2M 3 May '24 29 2.50 C  0 0 0.00 1.686 51.52%
8 MVIS 1.65 2.2M 12 Apr '24 8 2.50 C  0 0 0.00 1.685 51.52%
9 MVIS 1.65 2.2M 16 Aug '24 134 1.00 C 0.43 0 -13.33 1.685 -18.03%
10 MVIS 1.65 2.2M 17 May '24 43 2.50 C 0.14 6 8.48 1.665 65.56%
11 MVIS 1.65 2.2M 16 Aug '24 134 1.50 C 0.37 1 13.33 1.578 17.19%
12 MVIS 1.65 2.2M 26 Apr '24 22 2.00 C 0.01 1 0.61 1.522 21.95%
13 MVIS 1.65 2.2M 26 Apr '24 22 2.50 C  0 5 0.00 1.519 51.52%
14 MVIS 1.65 2.2M 19 Apr '24 15 2.50 C 0.02 2 1.21 1.513 53.37%
15 MVIS 1.65 2.2M 17 May '24 43 1.50 C 0.31 3 9.70 1.496 11.94%
16 MVIS 1.65 2.2M 17 May '24 43 2.00 C 0.20 15 12.12 1.495 37.93%
17 MVIS 1.65 2.2M 10 May '24 36 2.00 C 0.14 0 8.48 1.488 32.45%
18 MVIS 1.65 2.2M 15 Nov '24 225 1.50 C 0.45 0 18.18 1.486 25.00%
19 MVIS 1.65 2.2M 16 Jan '26 652 2.00 C 1.00 37 60.61 1.441 207.69%
20 MVIS 1.65 2.2M 19 Apr '24 15 2.00 C 0.05 65 3.03 1.434 25.00%
21 MVIS 1.65 2.2M 16 Aug '24 134 2.00 C 0.40 0 24.24 1.393 60.00%
22 MVIS 1.65 2.2M 15 Nov '24 225 2.00 C 0.05 0 3.03 1.386 25.00%
23 MVIS 1.65 2.2M 17 Jan '25 288 2.00 C 0.57 0 34.55 1.383 85.19%
24 MVIS 1.65 2.2M 17 Jan '25 288 2.50 C 0.55 6 33.33 1.378 127.27%
25 MVIS 1.65 2.2M 17 Jan '25 288 1.50 C 0.72 0 34.55 1.366 61.29%
26 MVIS 1.65 2.2M 16 Aug '24 134 2.50 C 0.25 0 15.15 1.327 78.57%
27 MVIS 1.65 2.2M 12 Apr '24 8 2.00 C 0.02 455 1.21 1.314 22.70%
28 MVIS 1.65 2.2M 16 Jan '26 652 2.50 C 0.85 0 51.52 1.307 212.50%
29 MVIS 1.65 2.2M 19 Apr '24 15 1.50 C 0.18 55 1.82 1.165 2.04%
30 MVIS 1.65 2.2M 12 Apr '24 8 1.50 C 0.15 0 0.00 1.110 0.00%
31 MVIS 1.65 2.2M 15 Nov '24 225 2.50 C 0.10 20 6.06 1.042 61.29%
32 MVIS 1.65 2.2M 16 Jan '26 652 1.00 C 1.00 0 21.21 0.855 53.85%
33 MVIS 1.65 2.2M 5 Apr '24 1 1.00 C 0.48 54 -10.30 0.855 -14.53%
34 MVIS 1.65 2.2M 5 Apr '24 1 1.50 C 0.11 2 -2.42 0.855 -2.60%
35 MVIS 1.65 2.2M 17 Jan '25 288 1.00 C  0 0 -39.39 0.855 -39.39%
36 MVIS 1.65 2.2M 5 Apr '24 1 2.50 C  0 2 0.00 0.855 51.52%
37 MVIS 1.65 2.2M 26 Apr '24 22 1.50 C 0.14 0 -0.61 0.855 -0.66%
38 MVIS 1.65 2.2M 16 Jan '26 652 1.50 C 1.03 3 53.33 0.855 141.94%
39 MVIS 1.65 2.2M 5 Apr '24 1 2.00 C  0 31 0.00 0.855 21.21%
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.