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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
     
Data is delayed from April 19, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 MU 106.77 19 Apr '24 185.00 0.354 0.01 0 21 Jun '24 190.00 0.613 0.02 0 -0.01 5.00 0.26
2 MU 106.77 19 Apr '24 175.00 0.354 0.01 0 21 Jun '24 180.00 0.517 0.07 8 -0.06 5.00 0.16
3 MU 106.77 19 Apr '24 170.00 0.354 0.01 0 21 Jun '24 175.00 0.497 0.07 4 -0.06 5.00 0.14
4 MU 106.77 19 Apr '24 180.00 0.354 0.01 0 21 Jun '24 185.00 0.496 0.01 12  0 5.00 0.14
5 MU 106.77 19 Apr '24 165.00 0.354 0.01 0 21 Jun '24 170.00 0.489 0.09 6 -0.08 5.00 0.14
6 MU 106.77 19 Apr '24 160.00 0.354 0.01 0 21 Jun '24 165.00 0.478 0.12 151 -0.11 5.00 0.12
7 MU 106.77 19 Apr '24 155.00 0.354 0.01 1 21 Jun '24 160.00 0.469 0.15 141 -0.14 5.00 0.12
8 MU 106.77 19 Apr '24 150.00 0.354 0.01 0 21 Jun '24 155.00 0.461 0.23 36 -0.22 5.00 0.11
9 MU 106.77 31 May '24 114.00 0.421 4.20 1 19 Jul '24 115.00 0.467 6.75 649 -2.55 1.00 0.05
10 MU 106.77 31 May '24 119.00 0.425 2.35 2 19 Jul '24 120.00 0.463 5.15 311 -2.80 1.00 0.04
11 MU 106.77 31 May '24 129.00 0.435 0.93 1 19 Jul '24 130.00 0.463 3.00 484 -2.07 1.00 0.03
12 MU 106.77 10 May '24 114.00 0.444 2.11 48 19 Jul '24 115.00 0.467 6.75 649 -4.64 1.00 0.02
13 MU 106.77 24 May '24 134.00 0.441 0.47 3 19 Jul '24 135.00 0.463 2.24 140 -1.77 1.00 0.02
14 MU 106.77 31 May '24 134.00 0.444 0.76 3 19 Jul '24 135.00 0.463 2.24 140 -1.48 1.00 0.02
15 MU 106.77 17 Jan '25 170.00 0.426 2.89 11 21 Mar '25 175.00 0.444 2.79 1 0.10 5.00 0.02
16 MU 106.77 24 May '24 124.00 0.446 1.26 31 19 Jul '24 125.00 0.463 3.95 557 -2.69 1.00 0.02
17 MU 106.77 24 May '24 119.00 0.447 2.11 10 19 Jul '24 120.00 0.463 5.15 311 -3.04 1.00 0.02
18 MU 106.77 31 May '24 124.00 0.449 1.68 7 19 Jul '24 125.00 0.463 3.95 557 -2.27 1.00 0.01
19 MU 106.77 24 May '24 109.00 0.460 5.25 6 19 Jul '24 110.00 0.472 8.70 850 -3.45 1.00 0.01
20 MU 106.77 24 May '24 114.00 0.459 4.00 2 19 Jul '24 115.00 0.467 6.75 649 -2.75 1.00 0.01
21 MU 106.77 10 May '24 109.00 0.465 3.85 36 19 Jul '24 110.00 0.472 8.70 850 -4.85 1.00 0.01
22 MU 106.77 10 May '24 119.00 0.460 1.11 59 19 Jul '24 120.00 0.463 5.15 311 -4.04 1.00 0.00
23 MU 106.77 24 May '24 129.00 0.462 0.81 24 19 Jul '24 130.00 0.463 3.00 484 -2.19 1.00 0.00
24 MU 106.77 21 Jun '24 150.00 0.454 0.36 523 16 Aug '24 155.00 0.453 1.10 0 -0.74 5.00 -0.00
25 MU 106.77 10 May '24 124.00 0.466 0.56 244 19 Jul '24 125.00 0.463 3.95 557 -3.39 1.00 -0.00
26 MU 106.77 21 Jun '24 155.00 0.461 0.26 36 16 Aug '24 160.00 0.456 0.86 59 -0.60 5.00 -0.00
27 MU 106.77 17 Jan '25 195.00 0.429 1.43 33 21 Mar '25 200.00 0.424 1.70 14 -0.27 5.00 -0.01
28 MU 106.77 17 Jan '25 185.00 0.429 1.87 23 21 Mar '25 190.00 0.422 2.40 1 -0.53 5.00 -0.01
29 MU 106.77 17 Jan '25 160.00 0.427 3.85 11 21 Mar '25 165.00 0.419 4.45 7 -0.60 5.00 -0.01
30 MU 106.77 18 Oct '24 155.00 0.437 2.45 66 20 Dec '24 160.00 0.428 3.10 617 -0.65 5.00 -0.01
31 MU 106.77 18 Oct '24 150.00 0.438 2.95 48 20 Dec '24 155.00 0.429 3.65 222 -0.70 5.00 -0.01
32 MU 106.77 17 Jan '25 180.00 0.427 2.19 41 21 Mar '25 185.00 0.418 2.53 24 -0.34 5.00 -0.01
33 MU 106.77 18 Oct '24 160.00 0.439 2.04 78 20 Dec '24 165.00 0.430 2.68 17 -0.64 5.00 -0.01
34 MU 106.77 18 Oct '24 175.00 0.440 1.19 1 20 Dec '24 180.00 0.431 1.64 148 -0.45 5.00 -0.01
35 MU 106.77 18 Oct '24 170.00 0.441 1.42 374 20 Dec '24 175.00 0.431 1.96 1 -0.54 5.00 -0.01
36 MU 106.77 17 Jan '25 175.00 0.427 2.48 58 21 Mar '25 180.00 0.415 2.35 3 0.13 5.00 -0.01
37 MU 106.77 18 Oct '24 165.00 0.442 1.70 25 20 Dec '24 170.00 0.430 2.29 12 -0.59 5.00 -0.01
38 MU 106.77 16 Aug '24 150.00 0.449 1.51 285 18 Oct '24 155.00 0.437 2.31 66 -0.80 5.00 -0.01
39 MU 106.77 17 Jan '25 150.00 0.427 5.15 279 21 Mar '25 155.00 0.415 4.85 16 0.30 5.00 -0.01
40 MU 106.77 17 Jan '25 165.00 0.426 3.35 22 21 Mar '25 170.00 0.414 3.60 1 -0.25 5.00 -0.01
41 MU 106.77 18 Oct '24 195.00 0.448 0.60 0 20 Dec '24 200.00 0.435 0.91 12 -0.31 5.00 -0.01
42 MU 106.77 16 Aug '24 155.00 0.453 1.21 0 18 Oct '24 160.00 0.439 1.91 78 -0.70 5.00 -0.01
43 MU 106.77 18 Oct '24 185.00 0.447 0.84 268 20 Dec '24 190.00 0.434 1.23 11 -0.39 5.00 -0.01
44 MU 106.77 3 May '24 109.00 0.485 3.15 179 19 Jul '24 110.00 0.472 8.70 850 -5.55 1.00 -0.01
45 MU 106.77 18 Oct '24 180.00 0.447 1.00 259 20 Dec '24 185.00 0.433 1.40 78 -0.40 5.00 -0.01
46 MU 106.77 16 Aug '24 160.00 0.456 0.96 59 18 Oct '24 165.00 0.442 1.57 25 -0.61 5.00 -0.01
47 MU 106.77 21 Jun '24 160.00 0.469 0.19 141 16 Aug '24 165.00 0.455 0.67 1 -0.48 5.00 -0.01
48 MU 106.77 16 Aug '24 165.00 0.455 0.77 1 18 Oct '24 170.00 0.441 1.29 374 -0.52 5.00 -0.01
49 MU 106.77 10 May '24 129.00 0.478 0.31 5 19 Jul '24 130.00 0.463 3.00 484 -2.69 1.00 -0.02
50 MU 106.77 18 Oct '24 190.00 0.447 0.71 1 20 Dec '24 195.00 0.431 1.03 14 -0.32 5.00 -0.02
51 MU 106.77 16 Aug '24 175.00 0.462 0.48 1 18 Oct '24 180.00 0.447 0.88 259 -0.40 5.00 -0.02
52 MU 106.77 21 Jun '24 165.00 0.478 0.15 151 16 Aug '24 170.00 0.462 0.56 2,554 -0.41 5.00 -0.02
53 MU 106.77 17 Jan '25 155.00 0.428 4.45 18 21 Mar '25 160.00 0.411 4.55 0 -0.10 5.00 -0.02
54 MU 106.77 3 May '24 114.00 0.484 1.53 310 19 Jul '24 115.00 0.467 6.75 649 -5.22 1.00 -0.02
55 MU 106.77 17 Jan '25 190.00 0.428 1.67 9 21 Mar '25 195.00 0.411 1.56 0 0.11 5.00 -0.02
56 MU 106.77 21 Jun '24 185.00 0.496 0.06 12 16 Aug '24 190.00 0.477 0.23 84 -0.17 5.00 -0.02
57 MU 106.77 16 Aug '24 170.00 0.462 0.60 2,554 18 Oct '24 175.00 0.440 1.07 1 -0.47 5.00 -0.02
58 MU 106.77 3 May '24 119.00 0.486 0.71 111 19 Jul '24 120.00 0.463 5.15 311 -4.44 1.00 -0.02
59 MU 106.77 16 Aug '24 180.00 0.472 0.42 0 18 Oct '24 185.00 0.447 0.76 268 -0.34 5.00 -0.02
60 MU 106.77 21 Jun '24 175.00 0.497 0.10 4 16 Aug '24 180.00 0.472 0.36 0 -0.26 5.00 -0.03
61 MU 106.77 21 Jun '24 170.00 0.489 0.12 6 16 Aug '24 175.00 0.462 0.42 1 -0.30 5.00 -0.03
62 MU 106.77 16 Aug '24 185.00 0.475 0.34 1 18 Oct '24 190.00 0.447 0.60 1 -0.26 5.00 -0.03
63 MU 106.77 16 Aug '24 190.00 0.477 0.27 84 18 Oct '24 195.00 0.448 0.49 0 -0.22 5.00 -0.03
64 MU 106.77 16 Aug '24 195.00 0.482 0.23 2 18 Oct '24 200.00 0.450 0.44 10 -0.21 5.00 -0.03
65 MU 106.77 19 Jul '24 150.00 0.472 1.04 600 20 Sep '24 155.00 0.439 1.68 265 -0.64 5.00 -0.03
66 MU 106.77 31 May '24 150.00 0.508 0.45 1 19 Jul '24 155.00 0.473 0.73 101 -0.28 5.00 -0.03
67 MU 106.77 19 Jul '24 155.00 0.473 0.80 101 20 Sep '24 160.00 0.439 1.35 60 -0.55 5.00 -0.03
68 MU 106.77 26 Apr '24 109.00 0.485 1.93 1,938 21 Jun '24 110.00 0.448 6.50 606 -4.57 1.00 -0.04
69 MU 106.77 3 May '24 124.00 0.500 0.32 46 19 Jul '24 125.00 0.463 3.95 557 -3.63 1.00 -0.04
70 MU 106.77 19 Jul '24 160.00 0.477 0.62 18 20 Sep '24 165.00 0.440 1.08 20 -0.46 5.00 -0.04
71 MU 106.77 10 May '24 134.00 0.502 0.18 7 19 Jul '24 135.00 0.463 2.24 140 -2.06 1.00 -0.04
72 MU 106.77 26 Apr '24 114.00 0.482 0.66 1,648 21 Jun '24 115.00 0.442 4.65 917 -3.99 1.00 -0.04
73 MU 106.77 21 Jun '24 180.00 0.517 0.08 8 16 Aug '24 185.00 0.475 0.29 1 -0.21 5.00 -0.04
74 MU 106.77 19 Jul '24 170.00 0.487 0.39 5 20 Sep '24 175.00 0.441 0.69 2 -0.30 5.00 -0.05
75 MU 106.77 19 Jul '24 165.00 0.490 0.51 4 20 Sep '24 170.00 0.442 0.89 12 -0.38 5.00 -0.05
76 MU 106.77 19 Jul '24 175.00 0.495 0.31 1 20 Sep '24 180.00 0.447 0.55 4 -0.24 5.00 -0.05
77 MU 106.77 19 Jul '24 190.00 0.509 0.18 0 20 Sep '24 195.00 0.461 0.32 7 -0.14 5.00 -0.05
78 MU 106.77 10 May '24 139.00 0.516 0.11 0 19 Jul '24 140.00 0.466 1.69 142 -1.58 1.00 -0.05
79 MU 106.77 3 May '24 129.00 0.515 0.16 3 19 Jul '24 130.00 0.463 3.00 484 -2.84 1.00 -0.05
80 MU 106.77 19 Jul '24 180.00 0.501 0.26 1 20 Sep '24 185.00 0.448 0.48 0 -0.22 5.00 -0.05
81 MU 106.77 19 Jul '24 185.00 0.509 0.21 1 20 Sep '24 190.00 0.451 0.39 1 -0.18 5.00 -0.06
82 MU 106.77 24 May '24 150.00 0.535 0.28 1 19 Jul '24 155.00 0.473 0.73 101 -0.45 5.00 -0.06
83 MU 106.77 26 Apr '24 119.00 0.502 0.21 661 21 Jun '24 120.00 0.439 3.25 951 -3.04 1.00 -0.06
84 MU 106.77 19 Jul '24 195.00 0.521 0.15 0 20 Sep '24 200.00 0.456 0.27 2,130 -0.12 5.00 -0.07
85 MU 106.77 17 May '24 150.00 0.540 0.09 402 19 Jul '24 155.00 0.473 0.73 101 -0.64 5.00 -0.07
86 MU 106.77 31 May '24 155.00 0.547 0.41 6 19 Jul '24 160.00 0.477 0.56 18 -0.15 5.00 -0.07
87 MU 106.77 3 May '24 134.00 0.549 0.09 5 19 Jul '24 135.00 0.463 2.24 140 -2.15 1.00 -0.09
88 MU 106.77 24 May '24 139.00 0.555 0.67 0 19 Jul '24 140.00 0.466 1.69 142 -1.02 1.00 -0.09
89 MU 106.77 17 May '24 155.00 0.567 0.07 293 19 Jul '24 160.00 0.477 0.56 18 -0.49 5.00 -0.09
90 MU 106.77 17 May '24 160.00 0.580 0.06 11 19 Jul '24 165.00 0.490 0.43 4 -0.37 5.00 -0.09
91 MU 106.77 24 May '24 155.00 0.568 0.27 10 19 Jul '24 160.00 0.477 0.56 18 -0.29 5.00 -0.09
92 MU 106.77 26 Apr '24 124.00 0.542 0.08 179 21 Jun '24 125.00 0.436 2.23 1,252 -2.15 1.00 -0.11
93 MU 106.77 21 Jun '24 195.00 0.597 0.12 0 16 Aug '24 200.00 0.488 0.16 5 -0.04 5.00 -0.11
94 MU 106.77 3 May '24 139.00 0.584 0.06 1 19 Jul '24 140.00 0.466 1.69 142 -1.63 1.00 -0.12
95 MU 106.77 24 May '24 160.00 0.608 0.25 5 19 Jul '24 165.00 0.490 0.43 4 -0.18 5.00 -0.12
96 MU 106.77 10 May '24 150.00 0.592 0.06 1 19 Jul '24 155.00 0.473 0.73 101 -0.67 5.00 -0.12
97 MU 106.77 10 May '24 155.00 0.604 0.05 65 19 Jul '24 160.00 0.477 0.56 18 -0.51 5.00 -0.13
98 MU 106.77 21 Jun '24 190.00 0.613 0.23 0 16 Aug '24 195.00 0.482 0.19 2 0.04 5.00 -0.13
99 MU 106.77 17 May '24 170.00 0.635 0.16 50 19 Jul '24 175.00 0.495 0.28 1 -0.12 5.00 -0.14
100 MU 106.77 17 May '24 175.00 0.643 0.04 1 19 Jul '24 180.00 0.501 0.22 1 -0.18 5.00 -0.14
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.