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 3, 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 MCHP 88.14 3.2M 17 May '24 44 85.00 C 6.40 0 3.70 0.395 3.99%
2 MCHP 88.14 3.2M 17 May '24 44 87.50 C 4.90 1 4.83 0.382 5.12%
3 MCHP 88.14 3.2M 17 May '24 44 90.00 C 3.70 35 4.20 0.377 6.58%
4 MCHP 88.14 3.2M 17 May '24 44 92.50 C 2.75 27 3.12 0.373 8.33%
5 MCHP 88.14 3.2M 16 Aug '24 135 85.00 C 9.40 0 7.10 0.358 7.95%
6 MCHP 88.14 3.2M 16 Aug '24 135 87.50 C 8.10 0 8.46 0.356 9.32%
7 MCHP 88.14 3.2M 21 Jun '24 79 85.00 C 7.40 3 4.83 0.354 5.28%
8 MCHP 88.14 3.2M 15 Nov '24 226 85.00 C 11.90 0 9.94 0.353 11.49%
9 MCHP 88.14 3.2M 16 Aug '24 135 90.00 C 6.90 0 7.83 0.353 10.78%
10 MCHP 88.14 3.2M 15 Nov '24 226 87.50 C 10.70 0 11.41 0.353 12.99%
11 MCHP 88.14 3.2M 15 Nov '24 226 90.00 C 9.50 0 10.78 0.351 14.45%
12 MCHP 88.14 3.2M 16 Aug '24 135 92.50 C 5.80 0 6.58 0.349 12.34%
13 MCHP 88.14 3.2M 15 Nov '24 226 92.50 C 8.40 0 9.53 0.348 16.00%
14 MCHP 88.14 3.2M 21 Jun '24 79 87.50 C 6.00 1 6.08 0.348 6.53%
15 MCHP 88.14 3.2M 19 Jul '24 107 85.00 C 8.30 1 5.85 0.348 6.46%
16 MCHP 88.14 3.2M 18 Oct '24 198 85.00 C 11.00 0 8.92 0.347 10.19%
17 MCHP 88.14 3.2M 18 Oct '24 198 90.00 C 8.60 0 9.76 0.345 13.15%
18 MCHP 88.14 3.2M 21 Jun '24 79 90.00 C 4.80 1 5.45 0.344 7.99%
19 MCHP 88.14 3.2M 21 Jun '24 79 92.50 C 3.80 11 4.31 0.343 9.68%
20 MCHP 88.14 3.2M 19 Jul '24 107 87.50 C 6.90 0 7.10 0.342 7.71%
21 MCHP 88.14 3.2M 18 Oct '24 198 92.50 C 7.50 8 8.51 0.341 14.71%
22 MCHP 88.14 3.2M 19 Jul '24 107 90.00 C 5.70 4 6.47 0.339 9.17%
23 MCHP 88.14 3.2M 19 Jul '24 107 92.50 C 4.70 0 5.33 0.339 10.86%
24 MCHP 88.14 3.2M 19 Apr '24 16 85.00 C 4.30 16 1.32 0.336 1.38%
25 MCHP 88.14 3.2M 17 Jan '25 289 90.00 C 10.80 0 12.25 0.334 16.37%
26 MCHP 88.14 3.2M 17 Jan '25 289 92.50 C 9.70 0 11.01 0.333 17.92%
27 MCHP 88.14 3.2M 19 Apr '24 16 87.50 C 2.70 34 2.34 0.332 2.41%
28 MCHP 88.14 3.2M 17 Jan '25 289 85.00 C 12.60 0 10.73 0.331 12.52%
29 MCHP 88.14 3.2M 18 Oct '24 198 87.50 C 9.10 0 9.60 0.323 10.70%
30 MCHP 88.14 3.2M 19 Apr '24 16 92.50 C 0.80 112 0.91 0.322 5.91%
31 MCHP 88.14 3.2M 17 Jan '25 289 87.50 C 11.10 0 11.87 0.320 13.58%
32 MCHP 88.14 3.2M 19 Apr '24 16 90.00 C 1.55 47 1.76 0.320 3.94%
33 MCHP 88.14 3.2M 16 Jan '26 653 92.50 C 15.40 0 17.47 0.221 27.17%
34 MCHP 88.14 3.2M 16 Jan '26 653 90.00 C 16.40 0 18.61 0.214 25.45%
35 MCHP 88.14 3.2M 16 Jan '26 653 87.50 C 17.50 0 19.13 0.204 23.87%
36 MCHP 88.14 3.2M 16 Jan '26 653 85.00 C 18.70 0 17.65 0.200 22.41%
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.