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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from August 25, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 MSTR 726.71 740.00 1 Oct '21 0.791 71.70 0 17 Dec '21 0.887 129.00 3 -0.00 0.10 -57.30
2 MSTR 726.71 730.00 1 Oct '21 0.802 75.00 1 17 Dec '21 0.886 132.50 1 -0.00 0.08 -57.50
3 MSTR 726.71 720.00 1 Oct '21 0.792 79.60 1 17 Dec '21 0.872 137.50 0 -0.00 0.08 -57.90
4 MSTR 726.71 750.00 1 Oct '21 0.788 67.00 0 17 Dec '21 0.865 125.70 27 -0.00 0.08 -58.70
5 MSTR 726.71 800.00 1 Oct '21 0.810 49.60 7 17 Dec '21 0.883 109.00 5 -0.00 0.07 -59.40
6 MSTR 726.71 810.00 15 Oct '21 0.796 60.50 2 17 Dec '21 0.867 104.40 0 -0.00 0.07 -43.90
7 MSTR 726.71 800.00 15 Oct '21 0.814 63.10 8 17 Dec '21 0.883 109.00 5 -0.00 0.07 -45.90
8 MSTR 726.71 750.00 15 Oct '21 0.797 78.20 1 17 Dec '21 0.865 125.70 27 -0.00 0.07 -47.50
9 MSTR 726.71 740.00 15 Oct '21 0.820 84.70 3 17 Dec '21 0.887 129.00 3 -0.00 0.07 -44.30
10 MSTR 726.71 790.00 15 Oct '21 0.797 67.10 1 17 Dec '21 0.861 110.80 0 -0.00 0.06 -43.70
11 MSTR 726.71 1020.00 15 Oct '21 0.824 22.80 0 17 Dec '21 0.884 55.90 2 -0.00 0.06 -33.10
12 MSTR 726.71 830.00 15 Oct '21 0.797 55.50 1 17 Dec '21 0.854 97.40 0 -0.00 0.06 -41.90
13 MSTR 726.71 730.00 15 Oct '21 0.829 89.30 14 17 Dec '21 0.886 132.50 1 -0.00 0.06 -43.20
14 MSTR 726.71 770.00 1 Oct '21 0.792 59.50 0 17 Dec '21 0.847 117.90 3 -0.00 0.05 -58.40
15 MSTR 726.71 760.00 1 Oct '21 0.815 63.00 1 17 Dec '21 0.865 121.60 0 -0.00 0.05 -58.60
16 MSTR 726.71 820.00 15 Oct '21 0.810 55.70 0 17 Dec '21 0.857 101.00 0 -0.00 0.05 -45.30
17 MSTR 726.71 860.00 1 Oct '21 0.811 35.40 0 17 Dec '21 0.855 89.50 0 -0.00 0.04 -54.10
18 MSTR 726.71 780.00 15 Oct '21 0.813 69.80 5 17 Dec '21 0.854 114.20 1 -0.00 0.04 -44.40
19 MSTR 726.71 840.00 15 Oct '21 0.815 51.10 0 17 Dec '21 0.855 94.50 0 -0.00 0.04 -43.40
20 MSTR 726.71 830.00 1 Oct '21 0.817 41.90 0 17 Dec '21 0.854 97.40 0 -0.00 0.04 -55.50
21 MSTR 726.71 860.00 15 Oct '21 0.819 45.60 2 17 Dec '21 0.855 89.50 0 -0.00 0.04 -43.90
22 MSTR 726.71 880.00 15 Oct '21 0.823 41.20 15 17 Dec '21 0.858 83.70 0 -0.00 0.03 -42.50
23 MSTR 726.71 760.00 15 Oct '21 0.832 77.40 0 17 Dec '21 0.865 121.60 0 -0.00 0.03 -44.20
24 MSTR 726.71 900.00 15 Oct '21 0.843 39.60 3 17 Dec '21 0.876 78.90 2 -0.00 0.03 -39.30
25 MSTR 726.71 920.00 15 Oct '21 0.831 34.20 0 17 Dec '21 0.862 74.70 0 -0.00 0.03 -40.50
26 MSTR 726.71 1000.00 1 Oct '21 0.841 16.40 0 17 Dec '21 0.871 59.50 2 -0.00 0.03 -43.10
27 MSTR 726.71 720.00 15 Oct '21 0.843 94.40 33 17 Dec '21 0.872 137.50 0 -0.00 0.03 -43.10
28 MSTR 726.71 770.00 15 Oct '21 0.819 74.20 0 17 Dec '21 0.847 117.90 3 -0.00 0.03 -43.70
29 MSTR 726.71 940.00 15 Oct '21 0.842 32.60 0 17 Dec '21 0.857 69.10 0 -0.00 0.02 -36.50
30 MSTR 726.71 1000.00 15 Oct '21 0.855 23.00 7 17 Dec '21 0.871 59.50 2 -0.00 0.02 -36.50
31 MSTR 726.71 1040.00 15 Oct '21 0.854 19.10 0 17 Dec '21 0.864 52.50 0 -0.00 0.01 -33.40
32 MSTR 726.71 960.00 15 Oct '21 0.860 29.50 0 17 Dec '21 0.863 67.10 0 -0.00 0.00 -37.60
33 MSTR 726.71 1130.00 15 Oct '21 0.875 13.20 3 17 Dec '21 0.874 40.90 0 -0.00 -0.00 -27.70
34 MSTR 726.71 1060.00 15 Oct '21 0.872 19.00 0 17 Dec '21 0.870 49.30 0 -0.00 -0.00 -30.30
35 MSTR 726.71 1110.00 15 Oct '21 0.878 14.30 10 17 Dec '21 0.873 43.60 0 -0.00 -0.01 -29.30
36 MSTR 726.71 1080.00 15 Oct '21 0.868 16.30 0 17 Dec '21 0.862 45.40 0 -0.00 -0.01 -29.10
37 MSTR 726.71 1100.00 15 Oct '21 0.881 14.80 1 17 Dec '21 0.871 44.20 0 -0.00 -0.01 -29.40
38 MSTR 726.71 980.00 15 Oct '21 0.864 26.30 0 17 Dec '21 0.850 62.90 11 -0.00 -0.01 -36.60
39 MSTR 726.71 1150.00 15 Oct '21 0.892 12.30 0 17 Dec '21 0.875 37.50 0 -0.00 -0.02 -25.20
40 MSTR 726.71 1160.00 15 Oct '21 0.896 12.10 0 17 Dec '21 0.878 38.20 0 -0.00 -0.02 -26.10
41 MSTR 726.71 1120.00 15 Oct '21 0.889 13.70 1 17 Dec '21 0.871 41.60 0 -0.00 -0.02 -27.90
42 MSTR 726.71 1140.00 15 Oct '21 0.897 14.10 0 17 Dec '21 0.877 39.90 0 -0.00 -0.02 -25.80
43 MSTR 726.71 1200.00 15 Oct '21 0.913 10.50 2 17 Dec '21 0.881 34.50 0 -0.00 -0.03 -24.00
44 MSTR 726.71 1190.00 15 Oct '21 0.917 11.50 0 17 Dec '21 0.884 34.70 0 -0.00 -0.03 -23.20
45 MSTR 726.71 1210.00 15 Oct '21 0.916 10.40 0 17 Dec '21 0.879 33.10 0 -0.00 -0.04 -22.70
46 MSTR 726.71 1220.00 15 Oct '21 0.919 9.90 0 17 Dec '21 0.881 32.10 0 -0.00 -0.04 -22.20
47 MSTR 726.71 1180.00 15 Oct '21 0.908 11.70 0 17 Dec '21 0.867 35.50 0 -0.00 -0.04 -23.80
48 MSTR 726.71 1230.00 15 Oct '21 0.925 9.70 0 17 Dec '21 0.881 29.90 0 -0.00 -0.04 -20.20
49 MSTR 726.71 1240.00 15 Oct '21 0.935 10.00 0 17 Dec '21 0.889 30.40 0 -0.00 -0.05 -20.40
50 MSTR 726.71 1250.00 15 Oct '21 0.945 9.10 1 17 Dec '21 0.886 30.30 5 -0.00 -0.06 -21.20
51 MSTR 726.71 1260.00 15 Oct '21 0.955 9.70 0 17 Dec '21 0.881 28.80 0 -0.00 -0.07 -19.10
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.