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 MXL 21.65 2.0M 19 Apr '24 16 17.50 C 3.30 0 -3.93 1.337 -4.63%
2 MXL 21.65 2.0M 17 May '24 44 20.00 C 2.90 0 5.77 0.972 6.67%
3 MXL 21.65 2.0M 20 Sep '24 170 17.50 C 5.50 0 6.24 0.745 8.36%
4 MXL 21.65 2.0M 17 May '24 44 22.50 C 1.65 2 7.62 0.727 12.50%
5 MXL 21.65 2.0M 17 May '24 44 25.00 C 0.15 6 0.69 0.712 16.28%
6 MXL 21.65 2.0M 17 Jan '25 289 17.50 C 6.50 0 10.85 0.695 15.51%
7 MXL 21.65 2.0M 19 Apr '24 16 22.50 C 0.70 17 3.23 0.695 7.40%
8 MXL 21.65 2.0M 20 Dec '24 261 17.50 C 6.10 0 9.01 0.689 12.54%
9 MXL 21.65 2.0M 21 Jun '24 79 17.50 C 4.40 0 1.15 0.646 1.45%
10 MXL 21.65 2.0M 19 Apr '24 16 20.00 C 1.80 16 0.69 0.621 0.76%
11 MXL 21.65 2.0M 19 Apr '24 16 25.00 C 0.15 21 0.69 0.616 16.28%
12 MXL 21.65 2.0M 21 Jun '24 79 20.00 C 2.90 0 5.77 0.612 6.67%
13 MXL 21.65 2.0M 21 Jun '24 79 25.00 C 1.05 0 4.85 0.603 21.36%
14 MXL 21.65 2.0M 20 Dec '24 261 20.00 C 4.50 2 13.16 0.588 16.62%
15 MXL 21.65 2.0M 20 Dec '24 261 22.50 C 3.30 69 15.24 0.573 22.62%
16 MXL 21.65 2.0M 20 Dec '24 261 25.00 C 2.35 41 10.85 0.561 29.53%
17 MXL 21.65 2.0M 20 Sep '24 170 25.00 C 2.05 6 9.47 0.554 27.55%
18 MXL 21.65 2.0M 21 Jun '24 79 22.50 C 1.25 3 5.77 0.550 10.29%
19 MXL 21.65 2.0M 20 Sep '24 170 20.00 C 3.80 12 9.93 0.548 12.04%
20 MXL 21.65 2.0M 20 Sep '24 170 22.50 C 2.70 0 12.47 0.545 18.73%
21 MXL 21.65 2.0M 17 Jan '25 289 20.00 C 4.80 0 14.55 0.518 18.69%
22 MXL 21.65 2.0M 17 May '24 44 17.50 C 2.75 0 -6.47 0.487 -7.41%
23 MXL 21.65 2.0M 17 Jan '25 289 25.00 C 1.95 0 9.01 0.475 26.90%
24 MXL 21.65 2.0M 17 Jan '25 289 22.50 C 2.95 0 13.63 0.473 20.32%
25 MXL 21.65 2.0M 16 Jan '26 653 17.50 C 7.40 0 15.01 0.449 22.81%
26 MXL 21.65 2.0M 16 Jan '26 653 25.00 C 4.50 0 20.79 0.446 45.77%
27 MXL 21.65 2.0M 16 Jan '26 653 22.50 C 5.50 0 25.40 0.380 39.32%
28 MXL 21.65 2.0M 16 Jan '26 653 20.00 C 5.20 0 16.40 0.205 21.58%
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.