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 12, 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 MCHP 85.64 5.4M 17 May '24 35 82.50 C 6.00 2 3.34 0.417 3.59%
2 MCHP 85.64 5.4M 17 May '24 35 85.00 C 4.60 54 4.62 0.413 4.89%
3 MCHP 85.64 5.4M 17 May '24 35 87.50 C 3.40 8 3.97 0.407 6.40%
4 MCHP 85.64 5.4M 17 May '24 35 90.00 C 2.45 54 2.86 0.401 8.19%
5 MCHP 85.64 5.4M 19 Apr '24 7 82.50 C 3.70 0 0.65 0.390 0.68%
6 MCHP 85.64 5.4M 17 Jan '25 280 87.50 C 10.50 0 12.26 0.372 16.45%
7 MCHP 85.64 5.4M 21 Jun '24 70 82.50 C 7.10 0 4.62 0.371 5.04%
8 MCHP 85.64 5.4M 16 Aug '24 126 82.50 C 9.10 0 6.96 0.371 7.79%
9 MCHP 85.64 5.4M 21 Jun '24 70 87.50 C 4.60 205 5.37 0.371 7.97%
10 MCHP 85.64 5.4M 16 Aug '24 126 85.00 C 7.80 2 8.36 0.369 9.20%
11 MCHP 85.64 5.4M 21 Jun '24 70 85.00 C 5.80 0 6.03 0.369 6.46%
12 MCHP 85.64 5.4M 19 Apr '24 7 85.00 C 2.00 133 1.59 0.367 1.63%
13 MCHP 85.64 5.4M 16 Aug '24 126 87.50 C 6.60 1 7.71 0.366 10.70%
14 MCHP 85.64 5.4M 15 Nov '24 217 82.50 C 11.70 0 10.00 0.365 11.58%
15 MCHP 85.64 5.4M 15 Nov '24 217 85.00 C 10.40 0 11.40 0.363 12.97%
16 MCHP 85.64 5.4M 19 Jul '24 98 82.50 C 8.00 0 5.67 0.362 6.26%
17 MCHP 85.64 5.4M 21 Jun '24 70 90.00 C 3.60 75 4.20 0.362 9.70%
18 MCHP 85.64 5.4M 16 Aug '24 126 90.00 C 5.50 5 6.42 0.361 12.30%
19 MCHP 85.64 5.4M 19 Apr '24 7 87.50 C 0.90 110 1.05 0.360 3.26%
20 MCHP 85.64 5.4M 15 Nov '24 217 87.50 C 9.20 0 10.74 0.360 14.47%
21 MCHP 85.64 5.4M 15 Nov '24 217 90.00 C 8.20 0 9.57 0.359 16.22%
22 MCHP 85.64 5.4M 19 Jul '24 98 85.00 C 6.70 15 7.08 0.359 7.68%
23 MCHP 85.64 5.4M 19 Jul '24 98 87.50 C 5.50 2 6.42 0.355 9.18%
24 MCHP 85.64 5.4M 18 Oct '24 189 82.50 C 10.70 0 8.83 0.354 10.09%
25 MCHP 85.64 5.4M 19 Apr '24 7 90.00 C 0.30 131 0.35 0.354 5.46%
26 MCHP 85.64 5.4M 19 Jul '24 98 90.00 C 4.40 12 5.14 0.351 10.78%
27 MCHP 85.64 5.4M 18 Oct '24 189 87.50 C 8.20 0 9.57 0.350 12.99%
28 MCHP 85.64 5.4M 18 Oct '24 189 90.00 C 7.10 1 8.29 0.347 14.59%
29 MCHP 85.64 5.4M 17 Jan '25 280 82.50 C 12.90 0 11.40 0.345 13.42%
30 MCHP 85.64 5.4M 18 Oct '24 189 85.00 C 9.00 0 9.76 0.344 10.91%
31 MCHP 85.64 5.4M 17 Jan '25 280 85.00 C 11.60 0 12.80 0.343 14.80%
32 MCHP 85.64 5.4M 17 Jan '25 280 90.00 C 9.40 0 10.98 0.343 18.05%
33 MCHP 85.64 5.4M 16 Jan '26 644 85.00 C 17.30 0 19.45 0.248 24.38%
34 MCHP 85.64 5.4M 16 Jan '26 644 90.00 C 15.10 0 17.63 0.234 27.59%
35 MCHP 85.64 5.4M 16 Jan '26 644 87.50 C 16.20 0 18.92 0.228 26.01%
36 MCHP 85.64 5.4M 16 Jan '26 644 82.50 C 17.60 0 16.88 0.198 21.25%
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.