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 MSFT 421.90 19.2M 26 Apr '24 14 417.50 C 13.65 60 2.19 0.352 2.27%
2 MSFT 421.90 19.2M 26 Apr '24 14 420.00 C 12.15 895 2.43 0.349 2.50%
3 MSFT 421.90 19.2M 26 Apr '24 14 422.50 C 10.90 519 2.58 0.348 2.80%
4 MSFT 421.90 19.2M 26 Apr '24 14 425.00 C 9.60 1,606 2.28 0.344 3.08%
5 MSFT 421.90 19.2M 3 May '24 21 420.00 C 13.90 466 2.84 0.323 2.94%
6 MSFT 421.90 19.2M 3 May '24 21 425.00 C 11.25 824 2.67 0.316 3.49%
7 MSFT 421.90 19.2M 10 May '24 28 420.00 C 15.25 134 3.16 0.307 3.28%
8 MSFT 421.90 19.2M 10 May '24 28 425.00 C 12.70 297 3.01 0.307 3.86%
9 MSFT 421.90 19.2M 17 May '24 35 420.00 C 16.30 1,350 3.41 0.297 3.55%
10 MSFT 421.90 19.2M 24 May '24 42 420.00 C 16.95 30 3.57 0.294 3.72%
11 MSFT 421.90 19.2M 17 May '24 35 425.00 C 13.65 1,258 3.24 0.293 4.10%
12 MSFT 421.90 19.2M 31 May '24 49 420.00 C 18.35 14 3.90 0.286 4.08%
13 MSFT 421.90 19.2M 24 May '24 42 425.00 C 14.60 91 3.46 0.286 4.35%
14 MSFT 421.90 19.2M 31 May '24 49 425.00 C 14.20 90 3.37 0.284 4.24%
15 MSFT 421.90 19.2M 16 Aug '24 126 420.00 C 29.80 79 6.61 0.281 7.12%
16 MSFT 421.90 19.2M 15 Nov '24 217 420.00 C 40.60 5 9.17 0.279 10.15%
17 MSFT 421.90 19.2M 15 Nov '24 217 425.00 C 37.80 31 8.96 0.278 10.65%
18 MSFT 421.90 19.2M 16 Aug '24 126 425.00 C 27.10 49 6.42 0.277 7.65%
19 MSFT 421.90 19.2M 21 Jun '24 70 420.00 C 21.65 380 4.68 0.277 4.93%
20 MSFT 421.90 19.2M 21 Jun '24 70 425.00 C 18.95 1,429 4.49 0.273 5.47%
21 MSFT 421.90 19.2M 18 Oct '24 189 420.00 C 36.35 165 8.17 0.273 8.94%
22 MSFT 421.90 19.2M 20 Sep '24 161 420.00 C 33.25 97 7.43 0.273 8.07%
23 MSFT 421.90 19.2M 20 Sep '24 161 425.00 C 30.30 71 7.18 0.270 8.53%
24 MSFT 421.90 19.2M 19 Jul '24 98 420.00 C 25.15 334 5.51 0.270 5.86%
25 MSFT 421.90 19.2M 20 Dec '24 252 420.00 C 43.50 7 9.86 0.269 10.99%
26 MSFT 421.90 19.2M 18 Oct '24 189 425.00 C 33.70 45 7.99 0.269 9.48%
27 MSFT 421.90 19.2M 17 Jan '25 280 420.00 C 46.05 218 10.46 0.267 11.75%
28 MSFT 421.90 19.2M 19 Jul '24 98 425.00 C 22.45 563 5.32 0.266 6.40%
29 MSFT 421.90 19.2M 20 Dec '24 252 425.00 C 39.85 5 9.45 0.265 11.24%
30 MSFT 421.90 19.2M 17 Jan '25 280 425.00 C 43.35 32 10.27 0.263 12.27%
31 MSFT 421.90 19.2M 21 Mar '25 343 420.00 C 51.75 20 11.82 0.258 13.47%
32 MSFT 421.90 19.2M 19 Apr '24 7 417.50 C 7.90 718 0.83 0.241 0.85%
33 MSFT 421.90 19.2M 20 Jun '25 434 425.00 C 56.45 39 13.38 0.237 16.29%
34 MSFT 421.90 19.2M 20 Jun '25 434 420.00 C 59.00 14 13.53 0.234 15.73%
35 MSFT 421.90 19.2M 19 Apr '24 7 420.00 C 6.35 5,149 1.05 0.234 1.07%
36 MSFT 421.90 19.2M 19 Apr '24 7 422.50 C 4.90 6,858 1.16 0.227 1.32%
37 MSFT 421.90 19.2M 19 Apr '24 7 425.00 C 3.65 16,436 0.87 0.218 1.61%
38 MSFT 421.90 19.2M 12 Apr '24 0 420.00 C 1.01 7,456 -0.21 0.216 -0.21%
39 MSFT 421.90 19.2M 18 Dec '26 980 425.00 C 89.75 12 21.27 0.216 27.95%
40 MSFT 421.90 19.2M 18 Dec '26 980 420.00 C 92.30 8 21.43 0.216 27.43%
41 MSFT 421.90 19.2M 18 Jun '26 797 425.00 C 80.65 2 19.12 0.216 24.54%
42 MSFT 421.90 19.2M 18 Jun '26 797 420.00 C 82.70 4 19.15 0.216 23.82%
43 MSFT 421.90 19.2M 12 Apr '24 0 425.00 C  0 20,996 0.00 0.216 0.73%
44 MSFT 421.90 19.2M 19 Sep '25 525 420.00 C 65.00 0 14.96 0.201 17.68%
45 MSFT 421.90 19.2M 19 Dec '25 616 420.00 C 72.00 15 16.62 0.172 20.03%
46 MSFT 421.90 19.2M 19 Dec '25 616 425.00 C 69.30 10 16.43 0.171 20.53%
47 MSFT 421.90 19.2M 16 Jan '26 644 425.00 C 71.05 5 16.84 0.152 21.13%
48 MSFT 421.90 19.2M 16 Jan '26 644 420.00 C 72.85 16 16.82 0.150 20.33%
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.