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 January 6, 2023. 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 224.93 42.8M 27 Jan '23 21 220.00 C 10.65 187 2.54 0.399 2.67%
2 MSFT 224.93 42.8M 10 Feb '23 35 220.00 C 12.60 56 3.41 0.394 3.61%
3 MSFT 224.93 42.8M 3 Feb '23 28 220.00 C 11.95 52 3.12 0.386 3.30%
4 MSFT 224.93 42.8M 3 Feb '23 28 225.00 C 9.00 106 4.00 0.377 4.20%
5 MSFT 224.93 42.8M 27 Jan '23 21 225.00 C 7.80 512 3.47 0.370 3.62%
6 MSFT 224.93 42.8M 17 Feb '23 42 220.00 C 13.40 695 3.77 0.365 4.00%
7 MSFT 224.93 42.8M 10 Feb '23 35 225.00 C 9.75 91 4.33 0.360 4.56%
8 MSFT 224.93 42.8M 13 Jan '23 7 220.00 C 7.15 2,589 0.99 0.354 1.02%
9 MSFT 224.93 42.8M 17 Feb '23 42 225.00 C 10.70 3,567 4.76 0.352 5.03%
10 MSFT 224.93 42.8M 6 Jan '23 0 227.50 C  0 13,576 0.00 0.351 1.14%
11 MSFT 224.93 42.8M 6 Jan '23 0 225.00 C 0.08 35,633 0.04 0.351 0.07%
12 MSFT 224.93 42.8M 6 Jan '23 0 222.50 C 2.26 25,149 -0.08 0.351 -0.08%
13 MSFT 224.93 42.8M 6 Jan '23 0 220.00 C 4.25 6,777 -0.30 0.351 -0.31%
14 MSFT 224.93 42.8M 20 Jun '25 896 225.00 C 48.30 159 21.47 0.351 27.38%
15 MSFT 224.93 42.8M 20 Jun '25 896 220.00 C 49.20 17 19.68 0.351 25.19%
16 MSFT 224.93 42.8M 13 Jan '23 7 222.50 C 5.50 6,446 1.36 0.349 1.40%
17 MSFT 224.93 42.8M 24 Feb '23 49 220.00 C 13.20 18 3.68 0.347 3.91%
18 MSFT 224.93 42.8M 17 Mar '23 70 220.00 C 15.80 113 4.83 0.343 5.20%
19 MSFT 224.93 42.8M 24 Feb '23 49 225.00 C 10.55 51 4.69 0.342 4.95%
20 MSFT 224.93 42.8M 13 Jan '23 7 225.00 C 4.10 8,374 1.82 0.342 1.89%
21 MSFT 224.93 42.8M 16 Jun '23 161 220.00 C 23.05 51 8.06 0.339 8.98%
22 MSFT 224.93 42.8M 21 Apr '23 105 220.00 C 18.90 671 6.21 0.338 6.78%
23 MSFT 224.93 42.8M 21 Jul '23 196 225.00 C 22.10 36 9.83 0.335 10.93%
24 MSFT 224.93 42.8M 17 Mar '23 70 225.00 C 13.20 1,033 5.87 0.334 6.27%
25 MSFT 224.93 42.8M 16 Jun '23 161 225.00 C 20.45 571 9.09 0.334 10.04%
26 MSFT 224.93 42.8M 13 Jan '23 7 227.50 C 2.94 5,519 1.31 0.333 2.48%
27 MSFT 224.93 42.8M 21 Jul '23 196 220.00 C 25.00 38 8.92 0.331 10.04%
28 MSFT 224.93 42.8M 21 Apr '23 105 225.00 C 16.00 3,027 7.11 0.329 7.69%
29 MSFT 224.93 42.8M 15 Sep '23 252 225.00 C 25.20 77 11.20 0.323 12.65%
30 MSFT 224.93 42.8M 15 Sep '23 252 220.00 C 27.95 30 10.23 0.322 11.69%
31 MSFT 224.93 42.8M 20 Jan '23 14 220.00 C 8.25 3,787 1.48 0.315 1.53%
32 MSFT 224.93 42.8M 20 Jan '23 14 222.50 C 6.60 2,073 1.85 0.306 1.91%
33 MSFT 224.93 42.8M 19 Jan '24 378 220.00 C 33.00 339 12.48 0.306 14.63%
34 MSFT 224.93 42.8M 19 Jan '24 378 225.00 C 31.65 81 14.07 0.305 16.41%
35 MSFT 224.93 42.8M 20 Jan '23 14 225.00 C 5.20 5,098 2.31 0.302 2.40%
36 MSFT 224.93 42.8M 20 Jan '23 14 227.50 C 4.00 1,580 1.78 0.296 2.97%
37 MSFT 224.93 42.8M 21 Jun '24 532 220.00 C 39.10 3 15.19 0.265 18.39%
38 MSFT 224.93 42.8M 21 Jun '24 532 225.00 C 36.30 7 16.14 0.264 19.28%
39 MSFT 224.93 42.8M 17 Jan '25 742 225.00 C 43.30 284 19.25 0.194 23.88%
40 MSFT 224.93 42.8M 17 Jan '25 742 220.00 C 45.95 145 18.24 0.188 22.92%
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.