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 January 30, 2020. You must subscribe 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 55.03 30.5M 20 Mar '20 50 35.00 C 17.70 0 -4.23 1.277 -6.24%
2 MU 55.03 30.5M 20 Mar '20 50 30.00 C 23.00 3 -3.69 1.250 -6.34%
3 MU 55.03 30.5M 15 Jan '21 351 10.00 C 45.15 28 0.22 0.966 1.21%
4 MU 55.03 30.5M 17 Apr '20 78 22.00 C 33.00 20 -0.05 0.919 -0.14%
5 MU 55.03 30.5M 17 Apr '20 78 24.00 C 31.00 0 -0.05 0.901 -0.12%
6 MU 55.03 30.5M 21 Feb '20 22 35.00 C 19.95 2 -0.15 0.893 -0.23%
7 MU 55.03 30.5M 17 Apr '20 78 25.00 C 30.00 0 -0.05 0.859 -0.12%
8 MU 55.03 30.5M 19 Jun '20 141 18.00 C 37.00 0 -0.05 0.856 -0.17%
9 MU 55.03 30.5M 19 Jun '20 141 20.00 C 35.05 0 0.04 0.825 0.10%
10 MU 55.03 30.5M 15 Jan '21 351 13.00 C 42.05 0 0.04 0.824 0.15%
11 MU 55.03 30.5M 17 Apr '20 78 26.00 C 29.00 0 -0.05 0.820 -0.12%
12 MU 55.03 30.5M 15 Jan '21 351 15.00 C 40.15 0 0.22 0.788 0.81%
13 MU 55.03 30.5M 17 Apr '20 78 27.00 C 28.00 0 -0.05 0.782 -0.11%
14 MU 55.03 30.5M 19 Jun '20 141 23.00 C 32.10 1 0.13 0.751 0.31%
15 MU 55.03 30.5M 19 Jun '20 141 22.00 C 33.05 0 0.04 0.749 0.09%
16 MU 55.03 30.5M 17 Apr '20 78 28.00 C 27.00 0 -0.05 0.745 -0.11%
17 MU 55.03 30.5M 17 Apr '20 78 30.00 C 25.05 0 0.04 0.716 0.07%
18 MU 55.03 30.5M 17 Apr '20 78 29.00 C 26.05 0 0.04 0.705 0.07%
19 MU 55.03 30.5M 15 Jan '21 351 18.00 C 37.25 0 0.40 0.705 1.24%
20 MU 55.03 30.5M 21 Feb '20 22 40.00 C 15.05 170 0.04 0.692 0.05%
21 MU 55.03 30.5M 19 Jun '20 141 25.00 C 30.10 5 0.13 0.683 0.28%
22 MU 55.03 30.5M 17 Apr '20 78 31.00 C 24.05 0 0.04 0.681 0.06%
23 MU 55.03 30.5M 19 Jun '20 141 26.00 C 29.15 0 0.22 0.679 0.46%
24 MU 55.03 30.5M 7 Feb '20 8 46.00 C 8.95 0 -0.15 0.670 -0.17%
25 MU 55.03 30.5M 15 Jan '21 351 20.00 C 35.35 0 0.58 0.658 1.63%
26 MU 55.03 30.5M 17 Apr '20 78 32.00 C 23.05 0 0.04 0.648 0.06%
27 MU 55.03 30.5M 19 Jun '20 141 27.00 C 28.15 0 0.22 0.648 0.45%
28 MU 55.03 30.5M 17 Apr '20 78 33.00 C 22.10 0 0.13 0.646 0.21%
29 MU 55.03 30.5M 15 Jan '21 351 25.00 C 30.70 0 1.22 0.640 2.75%
30 MU 55.03 30.5M 17 Jul '20 169 24.00 C 30.85 0 -0.33 0.640 -0.74%
31 MU 55.03 30.5M 7 Feb '20 8 47.00 C 8.05 36 0.04 0.638 0.04%
32 MU 55.03 30.5M 7 Feb '20 8 46.50 C 8.45 0 -0.15 0.636 -0.17%
33 MU 55.03 30.5M 19 Jun '20 141 28.00 C 27.20 20 0.31 0.630 0.61%
34 MU 55.03 30.5M 15 Jan '21 351 23.00 C 32.55 2 0.94 0.620 2.31%
35 MU 55.03 30.5M 17 Apr '20 78 34.00 C 21.10 0 0.13 0.613 0.21%
36 MU 55.03 30.5M 17 Jul '20 169 33.00 C 22.10 0 0.13 0.612 0.21%
37 MU 55.03 30.5M 19 Jun '20 141 30.00 C 25.25 2 0.40 0.602 0.74%
38 MU 55.03 30.5M 7 Feb '20 8 48.00 C 7.10 60 0.13 0.597 0.15%
39 MU 55.03 30.5M 17 Apr '20 78 35.00 C 20.15 2 0.22 0.593 0.34%
40 MU 55.03 30.5M 17 Jul '20 169 25.00 C 29.85 0 -0.33 0.593 -0.71%
41 MU 55.03 30.5M 15 Jan '21 351 28.00 C 27.95 0 1.67 0.592 3.40%
42 MU 55.03 30.5M 17 Jul '20 169 28.00 C 26.90 0 -0.24 0.585 -0.46%
43 MU 55.03 30.5M 17 Jul '20 169 36.00 C 19.30 0 0.49 0.584 0.76%
44 MU 55.03 30.5M 17 Jul '20 169 34.00 C 21.15 0 0.22 0.583 0.35%
45 MU 55.03 30.5M 17 Apr '20 78 36.00 C 19.15 0 0.22 0.573 0.33%
46 MU 55.03 30.5M 19 Jun '20 141 31.00 C 24.25 0 0.40 0.573 0.71%
47 MU 55.03 30.5M 7 Feb '20 8 49.00 C 6.15 261 0.22 0.570 0.25%
48 MU 55.03 30.5M 17 Jul '20 169 30.00 C 25.05 0 0.04 0.566 0.07%
49 MU 55.03 30.5M 14 Feb '20 15 46.00 C 9.00 1 -0.05 0.564 -0.07%
50 MU 55.03 30.5M 19 Jun '20 141 32.00 C 23.30 0 0.49 0.562 0.85%
51 MU 55.03 30.5M 17 Apr '20 78 37.00 C 18.25 21 0.40 0.552 0.60%
52 MU 55.03 30.5M 19 Jun '20 141 33.00 C 22.35 0 0.58 0.550 0.98%
53 MU 55.03 30.5M 17 Apr '20 78 38.00 C 17.25 0 0.40 0.549 0.58%
54 MU 55.03 30.5M 17 Jul '20 169 31.00 C 24.00 0 -0.05 0.546 -0.10%
55 MU 55.03 30.5M 14 Feb '20 15 47.00 C 8.15 14 0.22 0.545 0.26%
56 MU 55.03 30.5M 21 Feb '20 22 45.00 C 10.15 50 0.22 0.545 0.27%
57 MU 55.03 30.5M 17 Jul '20 169 39.00 C 17.00 0 1.76 0.541 2.55%
58 MU 55.03 30.5M 15 Jan '21 351 30.00 C 26.20 0 2.13 0.537 4.06%
59 MU 55.03 30.5M 19 Jun '20 141 34.00 C 21.40 0 0.67 0.536 1.10%
60 MU 55.03 30.5M 17 Apr '20 78 39.00 C 16.35 20 0.58 0.533 0.83%
61 MU 55.03 30.5M 7 Feb '20 8 49.50 C 5.65 32 0.22 0.532 0.24%
62 MU 55.03 30.5M 7 Feb '20 8 50.00 C 5.20 64 0.31 0.529 0.34%
63 MU 55.03 30.5M 17 Apr '20 78 40.00 C 15.40 0 0.67 0.524 0.93%
64 MU 55.03 30.5M 19 Jun '20 141 35.00 C 20.45 0 0.76 0.522 1.21%
65 MU 55.03 30.5M 7 Feb '20 8 50.50 C 4.75 149 0.40 0.520 0.44%
66 MU 55.03 30.5M 15 Jan '21 351 33.00 C 23.65 6 2.94 0.519 5.16%
67 MU 55.03 30.5M 14 Feb '20 15 48.00 C 7.05 0 0.04 0.518 0.04%
68 MU 55.03 30.5M 17 Apr '20 78 41.00 C 14.45 0 0.76 0.511 1.03%
69 MU 55.03 30.5M 21 Jan '22 722 25.00 C 31.10 0 1.94 0.506 4.47%
70 MU 55.03 30.5M 19 Jun '20 141 37.00 C 18.65 0 1.13 0.506 1.70%
71 MU 55.03 30.5M 17 Jul '20 169 35.00 C 20.20 0 0.31 0.503 0.49%
72 MU 55.03 30.5M 17 Apr '20 78 42.00 C 13.55 10 0.94 0.502 1.25%
73 MU 55.03 30.5M 19 Jun '20 141 38.00 C 17.75 0 1.31 0.498 1.93%
74 MU 55.03 30.5M 17 Jul '20 169 37.00 C 18.40 0 0.67 0.496 1.01%
75 MU 55.03 30.5M 17 Apr '20 78 43.00 C 12.70 2 1.22 0.495 1.58%
76 MU 55.03 30.5M 14 Feb '20 15 49.00 C 6.30 3 0.49 0.495 0.55%
77 MU 55.03 30.5M 19 Jun '20 141 39.00 C 16.85 0 1.49 0.493 2.15%
78 MU 55.03 30.5M 14 Feb '20 15 50.00 C 5.35 0 0.58 0.492 0.64%
79 MU 55.03 30.5M 7 Feb '20 8 51.00 C 4.25 60 0.40 0.492 0.43%
80 MU 55.03 30.5M 20 Mar '20 50 40.00 C 15.00 23 -0.05 0.490 -0.07%
81 MU 55.03 30.5M 19 Jun '20 141 36.00 C 19.55 0 0.94 0.489 1.47%
82 MU 55.03 30.5M 17 Apr '20 78 44.00 C 11.90 1 1.58 0.485 2.02%
83 MU 55.03 30.5M 19 Jun '20 141 40.00 C 16.00 10 1.76 0.485 2.49%
84 MU 55.03 30.5M 19 Jun '20 141 41.00 C 15.20 16 2.13 0.482 2.94%
85 MU 55.03 30.5M 15 Jan '21 351 35.00 C 22.00 126 3.58 0.482 5.96%
86 MU 55.03 30.5M 21 Jan '22 722 35.00 C 24.15 0 7.49 0.482 13.34%
87 MU 55.03 30.5M 21 Jan '22 722 30.00 C 27.15 0 3.85 0.481 7.60%
88 MU 55.03 30.5M 15 Jan '21 351 40.00 C 18.35 100 6.03 0.481 9.05%
89 MU 55.03 30.5M 20 Mar '20 50 47.50 C 8.50 5 1.76 0.480 2.08%
90 MU 55.03 30.5M 17 Apr '20 78 45.00 C 11.05 99 1.85 0.476 2.32%
91 MU 55.03 30.5M 15 Jan '21 351 38.00 C 19.85 10 5.12 0.476 8.02%
92 MU 55.03 30.5M 17 Jul '20 169 41.00 C 15.50 0 2.67 0.474 3.72%
93 MU 55.03 30.5M 17 Jul '20 169 40.00 C 16.15 0 2.04 0.472 2.88%
94 MU 55.03 30.5M 20 Mar '20 50 45.00 C 10.40 19 0.67 0.471 0.83%
95 MU 55.03 30.5M 21 Feb '20 22 48.00 C 7.20 1 0.31 0.470 0.36%
96 MU 55.03 30.5M 17 Apr '20 78 46.00 C 10.25 14 2.22 0.469 2.72%
97 MU 55.03 30.5M 19 Jun '20 141 42.00 C 14.25 7 2.22 0.467 2.99%
98 MU 55.03 30.5M 7 Feb '20 8 52.00 C 3.40 785 0.67 0.467 0.72%
99 MU 55.03 30.5M 17 Jul '20 169 42.00 C 14.65 0 2.94 0.467 4.01%
100 MU 55.03 30.5M 14 Feb '20 15 51.00 C 4.55 30 0.94 0.465 1.03%
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.