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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 MNST 55.75 19 Apr '24 15 52.50 0.530 4.50 0 60.00 0.428 4.00 17 15.25 0.96 8.50
2 MNST 55.75 19 Apr '24 15 52.50 0.530 4.50 0 55.00 0.196 0.50 39 8.97 0.73 5.00
3 MNST 55.75 19 Apr '24 15 52.50 0.530 4.50 0 57.50 0.191 1.80 36 11.30 0.72 6.30
4 MNST 55.75 20 Jun '25 442 55.00 0.336 10.60 0 60.00 0.331 6.60 0 30.85 0.67 17.20
5 MNST 55.75 19 Apr '24 15 55.00 0.230 1.50 11 60.00 0.428 4.00 17 9.87 0.66 5.50
6 MNST 55.75 19 Apr '24 15 57.50 0.215 0.40 49 60.00 0.428 4.00 17 7.89 0.64 4.40
7 MNST 55.75 20 Jun '25 442 55.00 0.336 10.60 0 52.50 0.287 3.40 216 25.11 0.62 14.00
8 MNST 55.75 20 Jun '25 442 52.50 0.245 10.20 0 60.00 0.331 6.60 0 30.13 0.58 16.80
9 MNST 55.75 20 Jun '25 442 57.50 0.238 7.30 0 60.00 0.331 6.60 0 24.93 0.57 13.90
10 MNST 55.75 17 May '24 43 52.50 0.309 4.40 0 60.00 0.240 4.40 5 15.78 0.55 8.80
11 MNST 55.75 17 May '24 43 52.50 0.309 4.40 0 55.00 0.237 1.35 13 10.31 0.55 5.75
12 MNST 55.75 17 May '24 43 55.00 0.281 2.60 17 52.50 0.258 0.60 234 5.74 0.54 3.20
13 MNST 55.75 17 May '24 43 52.50 0.309 4.40 0 57.50 0.228 2.70 30 12.74 0.54 7.10
14 MNST 55.75 20 Sep '24 169 52.50 0.281 6.40 0 55.00 0.253 2.55 75 16.05 0.53 8.95
15 MNST 55.75 20 Jun '25 442 52.50 0.245 10.20 0 55.00 0.284 4.20 0 25.83 0.53 14.40
16 MNST 55.75 20 Sep '24 169 52.50 0.281 6.40 0 60.00 0.247 5.20 35 20.81 0.53 11.60
17 MNST 55.75 16 Jan '26 652 57.50 0.170 9.30 0 60.00 0.357 7.40 0 29.96 0.53 16.70
18 MNST 55.75 20 Jun '25 442 57.50 0.238 7.30 0 52.50 0.287 3.40 216 19.19 0.52 10.70
19 MNST 55.75 20 Jun '25 442 60.00 0.237 6.20 1 52.50 0.287 3.40 216 17.22 0.52 9.60
20 MNST 55.75 17 Jan '25 288 55.00 0.261 6.50 5 57.50 0.262 4.50 0 19.73 0.52 11.00
21 MNST 55.75 20 Jun '25 442 57.50 0.238 7.30 0 55.00 0.284 4.20 0 20.63 0.52 11.50
22 MNST 55.75 17 May '24 43 57.50 0.263 1.35 21 52.50 0.258 0.60 234 3.50 0.52 1.95
23 MNST 55.75 17 May '24 43 55.00 0.281 2.60 17 60.00 0.240 4.40 5 12.56 0.52 7.00
24 MNST 55.75 17 May '24 43 60.00 0.263 0.65 61 52.50 0.258 0.60 234 2.24 0.52 1.25
25 MNST 55.75 20 Jun '25 442 60.00 0.237 6.20 1 55.00 0.284 4.20 0 18.65 0.52 10.40
26 MNST 55.75 16 Jan '26 652 57.50 0.170 9.30 0 52.50 0.339 4.10 0 24.04 0.51 13.40
27 MNST 55.75 20 Sep '24 169 57.50 0.257 3.50 51 55.00 0.253 2.55 75 10.85 0.51 6.05
28 MNST 55.75 17 May '24 43 55.00 0.281 2.60 17 57.50 0.228 2.70 30 9.51 0.51 5.30
29 MNST 55.75 17 Jan '25 288 60.00 0.247 4.10 12 57.50 0.262 4.50 0 15.43 0.51 8.60
30 MNST 55.75 17 Jan '25 288 55.00 0.261 6.50 5 52.50 0.247 2.50 0 16.14 0.51 9.00
31 MNST 55.75 20 Sep '24 169 57.50 0.257 3.50 51 60.00 0.247 5.20 35 15.61 0.50 8.70
32 MNST 55.75 16 Jan '26 652 55.00 0.148 10.60 0 60.00 0.357 7.40 0 32.29 0.50 18.00
33 MNST 55.75 17 May '24 43 57.50 0.263 1.35 21 60.00 0.240 4.40 5 10.31 0.50 5.75
34 MNST 55.75 21 Jun '24 78 55.00 0.271 3.30 5 52.50 0.231 0.90 2 7.53 0.50 4.20
35 MNST 55.75 16 Jan '26 652 60.00 0.162 8.10 0 52.50 0.339 4.10 0 21.88 0.50 12.20
36 MNST 55.75 17 Jan '25 288 55.00 0.261 6.50 5 60.00 0.239 5.90 0 22.24 0.50 12.40
37 MNST 55.75 17 May '24 43 57.50 0.263 1.35 21 55.00 0.237 1.35 13 4.84 0.50 2.70
38 MNST 55.75 17 Jan '25 288 57.50 0.253 5.20 1 52.50 0.247 2.50 0 13.81 0.50 7.70
39 MNST 55.75 20 Sep '24 169 60.00 0.247 2.40 82 55.00 0.253 2.55 75 8.88 0.50 4.95
40 MNST 55.75 17 May '24 43 60.00 0.263 0.65 61 55.00 0.237 1.35 13 3.59 0.50 2.00
41 MNST 55.75 17 Jan '25 288 57.50 0.253 5.20 1 55.00 0.242 3.40 0 15.43 0.50 8.60
42 MNST 55.75 20 Sep '24 169 52.50 0.281 6.40 0 57.50 0.214 3.70 2 18.12 0.49 10.10
43 MNST 55.75 17 Jan '25 288 60.00 0.247 4.10 12 52.50 0.247 2.50 0 11.84 0.49 6.60
44 MNST 55.75 17 Jan '25 288 57.50 0.253 5.20 1 60.00 0.239 5.90 0 19.91 0.49 11.10
45 MNST 55.75 17 May '24 43 60.00 0.263 0.65 61 57.50 0.228 2.70 30 6.01 0.49 3.35
46 MNST 55.75 20 Sep '24 169 57.50 0.257 3.50 51 52.50 0.232 1.70 18 9.33 0.49 5.20
47 MNST 55.75 17 Jan '25 288 60.00 0.247 4.10 12 55.00 0.242 3.40 0 13.45 0.49 7.50
48 MNST 55.75 16 Jan '26 652 55.00 0.148 10.60 0 52.50 0.339 4.10 0 26.37 0.49 14.70
49 MNST 55.75 21 Jun '24 78 57.50 0.250 1.95 16 52.50 0.231 0.90 2 5.11 0.48 2.85
50 MNST 55.75 16 Jan '26 652 52.50 0.122 12.10 0 60.00 0.357 7.40 0 34.98 0.48 19.50
51 MNST 55.75 20 Sep '24 169 60.00 0.247 2.40 82 52.50 0.232 1.70 18 7.35 0.48 4.10
52 MNST 55.75 17 Jan '25 288 52.50 0.212 8.10 0 57.50 0.262 4.50 0 22.60 0.47 12.60
53 MNST 55.75 21 Jun '24 78 60.00 0.242 1.10 7 52.50 0.231 0.90 2 3.59 0.47 2.00
54 MNST 55.75 21 Jun '24 78 55.00 0.271 3.30 5 57.50 0.201 2.95 69 11.21 0.47 6.25
55 MNST 55.75 16 Jan '26 652 60.00 0.162 8.10 0 57.50 0.306 4.00 0 21.70 0.47 12.10
56 MNST 55.75 21 Jun '24 78 57.50 0.250 1.95 16 55.00 0.217 1.75 24 6.64 0.47 3.70
57 MNST 55.75 21 Jun '24 78 55.00 0.271 3.30 5 60.00 0.191 4.60 2 14.17 0.46 7.90
58 MNST 55.75 20 Sep '24 169 60.00 0.247 2.40 82 57.50 0.214 3.70 2 10.94 0.46 6.10
59 MNST 55.75 20 Sep '24 169 55.00 0.212 4.80 13 60.00 0.247 5.20 35 17.94 0.46 10.00
60 MNST 55.75 21 Jun '24 78 60.00 0.242 1.10 7 55.00 0.217 1.75 24 5.11 0.46 2.85
61 MNST 55.75 19 Apr '24 15 60.00 0.236 0.10 13 52.50 0.221 0.05 2 0.27 0.46 0.15
62 MNST 55.75 17 Jan '25 288 52.50 0.212 8.10 0 55.00 0.242 3.40 0 20.63 0.45 11.50
63 MNST 55.75 16 Jan '26 652 55.00 0.148 10.60 0 57.50 0.306 4.00 0 26.19 0.45 14.60
64 MNST 55.75 17 Jan '25 288 52.50 0.212 8.10 0 60.00 0.239 5.90 0 25.11 0.45 14.00
65 MNST 55.75 19 Apr '24 15 55.00 0.230 1.50 11 52.50 0.221 0.05 2 2.78 0.45 1.55
66 MNST 55.75 20 Sep '24 169 55.00 0.212 4.80 13 52.50 0.232 1.70 18 11.66 0.44 6.50
67 MNST 55.75 21 Jun '24 78 60.00 0.242 1.10 7 57.50 0.201 2.95 69 7.26 0.44 4.05
68 MNST 55.75 21 Jun '24 78 57.50 0.250 1.95 16 60.00 0.191 4.60 2 11.75 0.44 6.55
69 MNST 55.75 19 Apr '24 15 57.50 0.215 0.40 49 52.50 0.221 0.05 2 0.81 0.44 0.45
70 MNST 55.75 19 Apr '24 15 60.00 0.236 0.10 13 55.00 0.196 0.50 39 1.08 0.43 0.60
71 MNST 55.75 16 Jan '26 652 52.50 0.122 12.10 0 57.50 0.306 4.00 0 28.88 0.43 16.10
72 MNST 55.75 19 Apr '24 15 60.00 0.236 0.10 13 57.50 0.191 1.80 36 3.41 0.43 1.90
73 MNST 55.75 20 Sep '24 169 55.00 0.212 4.80 13 57.50 0.214 3.70 2 15.25 0.43 8.50
74 MNST 55.75 19 Apr '24 15 55.00 0.230 1.50 11 57.50 0.191 1.80 36 5.92 0.42 3.30
75 MNST 55.75 19 Apr '24 15 57.50 0.215 0.40 49 55.00 0.196 0.50 39 1.61 0.41 0.90
76 MNST 55.75 21 Jun '24 78 52.50 0.184 5.10 1 55.00 0.217 1.75 24 12.29 0.40 6.85
77 MNST 55.75 21 Jun '24 78 52.50 0.184 5.10 1 57.50 0.201 2.95 69 14.44 0.39 8.05
78 MNST 55.75 21 Jun '24 78 52.50 0.184 5.10 1 60.00 0.191 4.60 2 17.40 0.38 9.70
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.