Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 MU 98.98 24.5M 22 Mar '24 15 100.00 C 5.40 5,217 5.46 0.743 6.86%
2 MU 98.98 24.5M 22 Mar '24 15 99.00 C 5.85 590 5.91 0.742 6.30%
3 MU 98.98 24.5M 22 Mar '24 15 98.00 C 6.30 425 5.37 0.740 5.74%
4 MU 98.98 24.5M 28 Mar '24 21 100.00 C 5.70 1,385 5.76 0.656 7.20%
5 MU 98.98 24.5M 5 Apr '24 29 100.00 C 6.05 513 6.11 0.594 7.61%
6 MU 98.98 24.5M 5 Apr '24 29 99.00 C 6.45 101 6.52 0.589 6.99%
7 MU 98.98 24.5M 5 Apr '24 29 98.00 C 6.95 64 6.03 0.588 6.49%
8 MU 98.98 24.5M 12 Apr '24 36 98.00 C 7.25 37 6.33 0.564 6.84%
9 MU 98.98 24.5M 12 Apr '24 36 99.00 C 6.80 29 6.87 0.554 7.40%
10 MU 98.98 24.5M 12 Apr '24 36 100.00 C 6.30 478 6.36 0.552 7.90%
11 MU 98.98 24.5M 19 Apr '24 43 100.00 C 6.65 7,604 6.72 0.530 8.31%
12 MU 98.98 24.5M 19 Apr '24 43 97.50 C 7.80 368 6.39 0.529 6.93%
13 MU 98.98 24.5M 17 May '24 71 100.00 C 8.15 1,699 8.23 0.493 10.10%
14 MU 98.98 24.5M 17 May '24 71 97.50 C 9.30 5,426 7.90 0.492 8.72%
15 MU 98.98 24.5M 20 Sep '24 197 97.50 C 14.15 87 12.80 0.478 14.94%
16 MU 98.98 24.5M 15 Mar '24 8 100.00 C 2.30 18,530 2.32 0.477 3.43%
17 MU 98.98 24.5M 15 Mar '24 8 99.00 C 2.72 2,603 2.75 0.471 2.85%
18 MU 98.98 24.5M 19 Jul '24 134 97.50 C 12.15 181 10.78 0.471 12.29%
19 MU 98.98 24.5M 19 Jul '24 134 100.00 C 11.00 640 11.11 0.470 13.66%
20 MU 98.98 24.5M 15 Mar '24 8 98.00 C 3.20 1,900 2.24 0.470 2.32%
21 MU 98.98 24.5M 15 Mar '24 8 97.50 C 3.45 1,820 1.99 0.469 2.06%
22 MU 98.98 24.5M 21 Jun '24 106 97.50 C 10.75 77 9.37 0.467 10.51%
23 MU 98.98 24.5M 21 Jun '24 106 100.00 C 9.60 548 9.70 0.465 11.88%
24 MU 98.98 24.5M 16 Aug '24 162 97.50 C 13.05 182 11.69 0.458 13.46%
25 MU 98.98 24.5M 16 Aug '24 162 100.00 C 11.90 70 12.02 0.458 14.84%
26 MU 98.98 24.5M 18 Oct '24 225 97.50 C 15.25 13 13.91 0.448 16.45%
27 MU 98.98 24.5M 20 Sep '24 197 100.00 C 12.95 4,158 13.08 0.446 16.24%
28 MU 98.98 24.5M 18 Oct '24 225 100.00 C 14.10 19 14.25 0.446 17.81%
29 MU 98.98 24.5M 20 Dec '24 288 97.50 C 17.30 1 15.98 0.439 19.37%
30 MU 98.98 24.5M 20 Dec '24 288 100.00 C 16.15 28 16.32 0.438 20.73%
31 MU 98.98 24.5M 17 Jan '25 316 100.00 C 16.90 270 17.07 0.437 21.83%
32 MU 98.98 24.5M 17 Jan '25 316 97.50 C 18.05 22 16.74 0.433 20.47%
33 MU 98.98 24.5M 20 Jun '25 470 97.50 C 21.65 19 20.38 0.395 26.08%
34 MU 98.98 24.5M 20 Jun '25 470 100.00 C 20.60 25 20.81 0.393 27.58%
35 MU 98.98 24.5M 19 Dec '25 652 97.50 C 25.40 4 24.17 0.334 32.51%
36 MU 98.98 24.5M 19 Dec '25 652 100.00 C 24.35 5 24.60 0.334 33.99%
37 MU 98.98 24.5M 8 Mar '24 1 98.00 C 1.76 4,111 0.79 0.329 0.80%
38 MU 98.98 24.5M 8 Mar '24 1 99.00 C 1.22 4,392 1.23 0.329 1.27%
39 MU 98.98 24.5M 8 Mar '24 1 100.00 C 0.90 11,843 0.91 0.329 1.96%
40 MU 98.98 24.5M 16 Jan '26 680 97.50 C 25.85 3 24.62 0.323 33.32%
41 MU 98.98 24.5M 16 Jan '26 680 100.00 C 24.75 14 25.01 0.322 34.72%
Go to the old report

Data Provided by HistoricalOptionData.com
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.