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 MSFT 420.45 16.4M 10 May '24 37 420.00 C 14.05 42 3.23 0.292 3.35%
2 MSFT 420.45 16.4M 3 May '24 30 420.00 C 13.70 166 3.15 0.291 3.26%
3 MSFT 420.45 16.4M 3 May '24 30 425.00 C 11.25 109 2.68 0.286 3.86%
4 MSFT 420.45 16.4M 26 Apr '24 23 420.00 C 11.65 282 2.66 0.279 2.74%
5 MSFT 420.45 16.4M 10 May '24 37 425.00 C 11.25 34 2.68 0.279 3.86%
6 MSFT 420.45 16.4M 26 Apr '24 23 425.00 C 9.15 343 2.18 0.273 3.33%
7 MSFT 420.45 16.4M 17 May '24 44 420.00 C 16.05 400 3.71 0.272 3.86%
8 MSFT 420.45 16.4M 15 Nov '24 226 425.00 C 36.95 19 8.79 0.269 10.82%
9 MSFT 420.45 16.4M 15 Nov '24 226 420.00 C 39.50 18 9.29 0.269 10.25%
10 MSFT 420.45 16.4M 20 Sep '24 170 420.00 C 32.35 3 7.59 0.268 8.22%
11 MSFT 420.45 16.4M 17 May '24 44 425.00 C 13.50 559 3.21 0.267 4.44%
12 MSFT 420.45 16.4M 16 Aug '24 135 420.00 C 27.85 96 6.52 0.265 6.98%
13 MSFT 420.45 16.4M 16 Aug '24 135 425.00 C 26.15 18 6.22 0.265 7.79%
14 MSFT 420.45 16.4M 18 Oct '24 198 420.00 C 35.20 1 8.26 0.262 9.02%
15 MSFT 420.45 16.4M 18 Oct '24 198 425.00 C 32.05 13 7.62 0.262 9.42%
16 MSFT 420.45 16.4M 20 Dec '24 261 420.00 C 42.05 5 9.89 0.262 10.99%
17 MSFT 420.45 16.4M 20 Sep '24 170 425.00 C 29.70 15 7.06 0.261 8.77%
18 MSFT 420.45 16.4M 20 Dec '24 261 425.00 C 39.70 1 9.44 0.260 11.62%
19 MSFT 420.45 16.4M 21 Jun '24 79 420.00 C 20.90 312 4.86 0.260 5.12%
20 MSFT 420.45 16.4M 17 Jan '25 289 425.00 C 41.75 19 9.93 0.258 12.23%
21 MSFT 420.45 16.4M 19 Jul '24 107 420.00 C 24.30 223 5.67 0.257 6.02%
22 MSFT 420.45 16.4M 17 Jan '25 289 420.00 C 44.30 40 10.43 0.257 11.66%
23 MSFT 420.45 16.4M 21 Jun '24 79 425.00 C 18.35 1,526 4.36 0.257 5.70%
24 MSFT 420.45 16.4M 21 Mar '25 352 420.00 C 49.50 6 11.67 0.256 13.22%
25 MSFT 420.45 16.4M 19 Jul '24 107 425.00 C 21.65 102 5.15 0.253 6.57%
26 MSFT 420.45 16.4M 5 Apr '24 2 417.50 C 4.50 987 0.37 0.247 0.37%
27 MSFT 420.45 16.4M 5 Apr '24 2 420.00 C 2.98 7,175 0.60 0.231 0.61%
28 MSFT 420.45 16.4M 5 Apr '24 2 422.50 C 1.66 6,963 0.39 0.229 0.89%
29 MSFT 420.45 16.4M 20 Jun '25 443 420.00 C 57.25 1 13.51 0.225 15.64%
30 MSFT 420.45 16.4M 20 Jun '25 443 425.00 C 54.55 7 12.97 0.224 16.15%
31 MSFT 420.45 16.4M 5 Apr '24 2 425.00 C 1.00 11,682 0.24 0.219 1.32%
32 MSFT 420.45 16.4M 18 Jun '26 806 420.00 C 79.75 0 18.86 0.218 23.28%
33 MSFT 420.45 16.4M 18 Jun '26 806 425.00 C 77.15 0 18.35 0.218 23.80%
34 MSFT 420.45 16.4M 18 Dec '26 989 420.00 C 89.25 13 21.12 0.218 26.81%
35 MSFT 420.45 16.4M 18 Dec '26 989 425.00 C 87.60 0 20.83 0.218 27.69%
36 MSFT 420.45 16.4M 19 Apr '24 16 417.50 C 8.95 877 1.43 0.216 1.46%
37 MSFT 420.45 16.4M 12 Apr '24 9 417.50 C 7.10 384 0.99 0.214 1.00%
38 MSFT 420.45 16.4M 12 Apr '24 9 420.00 C 5.65 1,994 1.24 0.212 1.25%
39 MSFT 420.45 16.4M 19 Apr '24 16 420.00 C 7.40 1,586 1.65 0.211 1.68%
40 MSFT 420.45 16.4M 12 Apr '24 9 422.50 C 4.40 2,258 1.05 0.209 1.55%
41 MSFT 420.45 16.4M 19 Apr '24 16 422.50 C 6.20 557 1.47 0.208 1.99%
42 MSFT 420.45 16.4M 19 Apr '24 16 425.00 C 5.05 1,820 1.20 0.205 2.31%
43 MSFT 420.45 16.4M 12 Apr '24 9 425.00 C 3.40 1,543 0.81 0.205 1.91%
44 MSFT 420.45 16.4M 19 Dec '25 625 425.00 C 67.00 2 15.94 0.156 20.24%
45 MSFT 420.45 16.4M 19 Dec '25 625 420.00 C 69.40 7 16.40 0.153 19.64%
46 MSFT 420.45 16.4M 16 Jan '26 653 425.00 C 69.10 12 16.43 0.144 20.96%
47 MSFT 420.45 16.4M 16 Jan '26 653 420.00 C 71.60 51 16.92 0.137 20.40%
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.