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 March 7, 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 MDB 412.01 2.6M 15 Mar '24 8 240.00 C 168.00 0 -0.97 1.707 -1.64%
2 MDB 412.01 2.6M 15 Mar '24 8 250.00 C 158.00 0 -0.97 1.603 -1.58%
3 MDB 412.01 2.6M 15 Mar '24 8 260.00 C 148.00 0 -0.97 1.524 -1.52%
4 MDB 412.01 2.6M 15 Mar '24 8 350.00 C 66.15 19 1.00 1.489 1.20%
5 MDB 412.01 2.6M 19 Apr '24 43 165.00 C 244.00 0 -0.73 1.374 -1.79%
6 MDB 412.01 2.6M 15 Mar '24 8 280.00 C 128.00 0 -0.97 1.365 -1.41%
7 MDB 412.01 2.6M 15 Mar '24 8 410.00 C 33.45 359 7.63 1.361 8.31%
8 MDB 412.01 2.6M 15 Mar '24 8 405.00 C 35.10 165 6.82 1.351 7.45%
9 MDB 412.01 2.6M 15 Mar '24 8 395.00 C 40.45 23 5.69 1.349 6.31%
10 MDB 412.01 2.6M 15 Mar '24 8 390.00 C 43.20 43 5.14 1.348 5.75%
11 MDB 412.01 2.6M 15 Mar '24 8 400.00 C 37.95 511 6.30 1.330 6.93%
12 MDB 412.01 2.6M 15 Mar '24 8 355.00 C 62.00 16 1.21 1.327 1.43%
13 MDB 412.01 2.6M 15 Mar '24 8 380.00 C 47.60 24 3.78 1.321 4.28%
14 MDB 412.01 2.6M 15 Mar '24 8 320.00 C 90.50 1 -0.37 1.297 -0.47%
15 MDB 412.01 2.6M 15 Mar '24 8 370.00 C 54.05 17 2.92 1.296 3.36%
16 MDB 412.01 2.6M 15 Mar '24 8 330.00 C 82.00 0 -0.00 1.286 0.00%
17 MDB 412.01 2.6M 15 Mar '24 8 385.00 C 45.30 29 4.44 1.285 4.99%
18 MDB 412.01 2.6M 15 Mar '24 8 360.00 C 60.40 20 2.04 1.285 2.39%
19 MDB 412.01 2.6M 15 Mar '24 8 375.00 C 50.50 23 3.27 1.278 3.73%
20 MDB 412.01 2.6M 15 Mar '24 8 340.00 C 74.00 0 0.48 1.262 0.59%
21 MDB 412.01 2.6M 15 Mar '24 8 365.00 C 57.45 19 2.53 1.246 2.94%
22 MDB 412.01 2.6M 19 Apr '24 43 185.00 C 224.00 0 -0.73 1.231 -1.60%
23 MDB 412.01 2.6M 17 Jan '25 316 70.00 C 341.05 0 -0.23 1.207 -1.35%
24 MDB 412.01 2.6M 22 Mar '24 15 390.00 C 41.35 0 4.69 1.178 5.22%
25 MDB 412.01 2.6M 19 Apr '24 43 200.00 C 209.00 0 -0.73 1.136 -1.48%
26 MDB 412.01 2.6M 22 Mar '24 15 405.00 C 34.00 54 6.55 1.111 7.14%
27 MDB 412.01 2.6M 15 Mar '24 8 300.00 C 109.00 1 -0.73 1.108 -0.99%
28 MDB 412.01 2.6M 22 Mar '24 15 290.00 C 119.35 0 -0.65 1.103 -0.91%
29 MDB 412.01 2.6M 22 Mar '24 15 345.00 C 71.15 0 1.00 1.094 1.21%
30 MDB 412.01 2.6M 17 May '24 71 180.00 C 230.00 0 -0.49 1.076 -1.10%
31 MDB 412.01 2.6M 15 Mar '24 8 345.00 C 70.00 4 0.73 1.075 0.87%
32 MDB 412.01 2.6M 22 Mar '24 15 410.00 C 31.40 62 7.13 1.056 7.72%
33 MDB 412.01 2.6M 17 May '24 71 185.00 C 225.00 0 -0.49 1.048 -1.07%
34 MDB 412.01 2.6M 15 Mar '24 8 335.00 C 78.55 0 0.37 1.044 0.46%
35 MDB 412.01 2.6M 22 Mar '24 15 380.00 C 47.00 0 3.64 1.038 4.11%
36 MDB 412.01 2.6M 22 Mar '24 15 400.00 C 36.00 124 5.82 1.026 6.38%
37 MDB 412.01 2.6M 19 Apr '24 43 220.00 C 189.00 0 -0.73 1.022 -1.35%
38 MDB 412.01 2.6M 5 Apr '24 29 280.00 C 131.00 0 -0.25 1.011 -0.36%
39 MDB 412.01 2.6M 17 Jan '25 316 80.00 C 332.00 40 -0.00 0.974 -0.01%
40 MDB 412.01 2.6M 22 Mar '24 15 395.00 C 39.00 3 5.34 0.973 5.90%
41 MDB 412.01 2.6M 17 May '24 71 200.00 C 210.00 0 -0.49 0.972 -1.00%
42 MDB 412.01 2.6M 19 Apr '24 43 230.00 C 179.00 0 -0.73 0.972 -1.29%
43 MDB 412.01 2.6M 19 Apr '24 43 240.00 C 170.00 0 -0.49 0.972 -0.83%
44 MDB 412.01 2.6M 5 Apr '24 29 290.00 C 121.45 0 -0.14 0.953 -0.19%
45 MDB 412.01 2.6M 28 Mar '24 21 410.00 C 33.50 16 7.64 0.949 8.32%
46 MDB 412.01 2.6M 21 Jun '24 106 180.00 C 231.00 0 -0.25 0.948 -0.56%
47 MDB 412.01 2.6M 17 May '24 71 210.00 C 200.35 0 -0.40 0.938 -0.78%
48 MDB 412.01 2.6M 28 Mar '24 21 350.00 C 70.00 3 1.94 0.938 2.34%
49 MDB 412.01 2.6M 21 Jun '24 106 185.00 C 226.35 0 -0.16 0.936 -0.36%
50 MDB 412.01 2.6M 21 Jun '24 106 190.00 C 222.00 0 -0.00 0.934 -0.01%
51 MDB 412.01 2.6M 22 Mar '24 15 370.00 C 54.00 2 2.91 0.931 3.35%
52 MDB 412.01 2.6M 17 Jan '25 316 85.00 C 327.05 0 0.01 0.923 0.05%
53 MDB 412.01 2.6M 28 Mar '24 21 405.00 C 35.00 0 6.79 0.922 7.42%
54 MDB 412.01 2.6M 19 Apr '24 43 250.00 C 160.00 0 -0.49 0.921 -0.80%
55 MDB 412.01 2.6M 17 May '24 71 220.00 C 191.00 0 -0.25 0.915 -0.46%
56 MDB 412.01 2.6M 21 Jun '24 106 195.00 C 217.00 0 -0.00 0.912 -0.01%
57 MDB 412.01 2.6M 22 Mar '24 15 365.00 C 57.00 10 2.42 0.904 2.81%
58 MDB 412.01 2.6M 28 Mar '24 21 380.00 C 49.00 6 4.12 0.899 4.68%
59 MDB 412.01 2.6M 5 Apr '24 29 410.00 C 35.05 18 8.02 0.896 8.76%
60 MDB 412.01 2.6M 28 Mar '24 21 400.00 C 38.00 3 6.31 0.896 6.95%
61 MDB 412.01 2.6M 28 Mar '24 21 375.00 C 52.00 2 3.64 0.895 4.16%
62 MDB 412.01 2.6M 21 Jun '24 106 200.00 C 212.00 0 -0.00 0.891 -0.01%
63 MDB 412.01 2.6M 21 Jun '24 106 210.00 C 203.00 0 0.24 0.874 0.47%
64 MDB 412.01 2.6M 19 Apr '24 43 260.00 C 150.00 0 -0.49 0.874 -0.77%
65 MDB 412.01 2.6M 19 Jul '24 134 220.00 C 195.05 0 0.74 0.873 1.40%
66 MDB 412.01 2.6M 17 Jan '25 316 90.00 C 322.05 0 0.01 0.872 0.04%
67 MDB 412.01 2.6M 17 Jan '25 316 100.00 C 313.05 0 0.25 0.865 1.05%
68 MDB 412.01 2.6M 17 May '24 71 240.00 C 172.00 0 -0.00 0.855 0.00%
69 MDB 412.01 2.6M 17 Jan '25 316 110.00 C 304.00 0 0.48 0.848 1.84%
70 MDB 412.01 2.6M 19 Apr '24 43 280.00 C 132.00 0 -0.00 0.846 0.00%
71 MDB 412.01 2.6M 5 Apr '24 29 400.00 C 40.00 9 6.79 0.842 7.52%
72 MDB 412.01 2.6M 12 Apr '24 36 400.00 C 41.20 0 7.08 0.837 7.87%
73 MDB 412.01 2.6M 5 Apr '24 29 405.00 C 37.20 13 7.33 0.836 8.05%
74 MDB 412.01 2.6M 21 Jun '24 106 220.00 C 193.05 0 0.25 0.835 0.47%
75 MDB 412.01 2.6M 17 Jan '25 316 105.00 C 308.25 0 0.30 0.830 1.20%
76 MDB 412.01 2.6M 5 Apr '24 29 390.00 C 45.00 0 5.58 0.827 6.26%
77 MDB 412.01 2.6M 21 Jun '24 106 230.00 C 184.00 0 0.48 0.817 0.87%
78 MDB 412.01 2.6M 17 May '24 71 250.00 C 162.15 0 0.03 0.817 0.06%
79 MDB 412.01 2.6M 17 Jan '25 316 115.00 C 299.05 0 0.50 0.811 1.81%
80 MDB 412.01 2.6M 28 Mar '24 21 360.00 C 62.05 3 2.44 0.811 2.87%
81 MDB 412.01 2.6M 17 Jan '25 316 120.00 C 295.00 0 0.73 0.803 2.56%
82 MDB 412.01 2.6M 21 Jun '24 106 240.00 C 175.00 0 0.73 0.799 1.26%
83 MDB 412.01 2.6M 12 Apr '24 36 410.00 C 37.00 9 8.49 0.786 9.33%
84 MDB 412.01 2.6M 16 Aug '24 162 220.00 C 197.00 0 1.21 0.786 2.32%
85 MDB 412.01 2.6M 19 Apr '24 43 310.00 C 105.00 0 0.73 0.785 0.97%
86 MDB 412.01 2.6M 21 Jun '24 106 250.00 C 166.00 0 0.97 0.781 1.62%
87 MDB 412.01 2.6M 17 Jan '25 316 135.00 C 281.05 0 0.98 0.778 3.08%
88 MDB 412.01 2.6M 17 May '24 71 270.00 C 144.00 0 0.48 0.777 0.74%
89 MDB 412.01 2.6M 21 Jun '24 106 270.00 C 149.00 0 1.70 0.770 2.66%
90 MDB 412.01 2.6M 21 Jun '24 106 260.00 C 157.25 0 1.27 0.766 2.06%
91 MDB 412.01 2.6M 19 Apr '24 43 340.00 C 81.00 0 2.18 0.765 2.72%
92 MDB 412.01 2.6M 12 Apr '24 36 405.00 C 39.00 4 7.76 0.765 8.58%
93 MDB 412.01 2.6M 17 Jan '25 316 130.00 C 285.10 0 0.75 0.763 2.43%
94 MDB 412.01 2.6M 17 Jan '25 316 165.00 C 254.05 0 1.71 0.763 4.46%
95 MDB 412.01 2.6M 5 Apr '24 29 385.00 C 48.00 2 5.09 0.759 5.77%
96 MDB 412.01 2.6M 17 Jan '25 316 145.00 C 272.05 0 1.22 0.758 3.60%
97 MDB 412.01 2.6M 19 Apr '24 43 290.00 C 122.35 2 0.08 0.756 0.12%
98 MDB 412.01 2.6M 16 Aug '24 162 250.00 C 171.00 0 2.18 0.751 3.73%
99 MDB 412.01 2.6M 19 Apr '24 43 360.00 C 68.20 1 3.93 0.749 4.71%
100 MDB 412.01 2.6M 17 Jan '25 316 140.00 C 276.15 0 1.00 0.748 3.05%
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.