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 November 19, 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 417.79 16.4M 16 May '25 178 415.00 C 33.15 42 7.27 0.261 7.89%
2 MSFT 417.79 16.4M 16 May '25 178 420.00 C 30.85 32 7.38 0.257 8.54%
3 MSFT 417.79 16.4M 17 Apr '25 149 415.00 C 29.30 12 6.35 0.256 6.82%
4 MSFT 417.79 16.4M 21 Feb '25 94 415.00 C 23.35 178 4.92 0.255 5.21%
5 MSFT 417.79 16.4M 20 Jun '25 213 415.00 C 36.20 39 8.00 0.253 8.76%
6 MSFT 417.79 16.4M 15 Aug '25 269 420.00 C 39.50 2 9.45 0.252 11.03%
7 MSFT 417.79 16.4M 20 Jun '25 213 420.00 C 33.70 17 8.07 0.252 9.35%
8 MSFT 417.79 16.4M 17 Apr '25 149 420.00 C 26.85 42 6.43 0.251 7.43%
9 MSFT 417.79 16.4M 21 Feb '25 94 420.00 C 20.60 327 4.93 0.251 5.74%
10 MSFT 417.79 16.4M 21 Mar '25 122 420.00 C 23.80 718 5.70 0.250 6.60%
11 MSFT 417.79 16.4M 18 Jul '25 241 415.00 C 38.65 2 8.58 0.249 9.46%
12 MSFT 417.79 16.4M 18 Jul '25 241 420.00 C 35.20 25 8.43 0.245 9.78%
13 MSFT 417.79 16.4M 15 Aug '25 269 415.00 C 40.40 0 9.00 0.243 9.97%
14 MSFT 417.79 16.4M 19 Sep '25 304 420.00 C 41.15 63 9.85 0.240 11.51%
15 MSFT 417.79 16.4M 19 Dec '25 395 420.00 C 49.40 8 11.82 0.232 14.01%
16 MSFT 417.79 16.4M 19 Dec '25 395 415.00 C 51.40 6 11.64 0.229 13.27%
17 MSFT 417.79 16.4M 16 Jan '26 423 420.00 C 50.90 34 12.18 0.228 14.48%
18 MSFT 417.79 16.4M 17 Jan '25 59 415.00 C 16.45 443 3.27 0.223 3.40%
19 MSFT 417.79 16.4M 16 Jan '26 423 415.00 C 53.75 16 12.20 0.223 14.00%
20 MSFT 417.79 16.4M 17 Jan '25 59 420.00 C 13.70 1,701 3.28 0.218 3.94%
21 MSFT 417.79 16.4M 20 Dec '24 31 415.00 C 11.65 1,566 2.12 0.211 2.18%
22 MSFT 417.79 16.4M 27 Dec '24 38 415.00 C 12.50 180 2.32 0.207 2.40%
23 MSFT 417.79 16.4M 20 Dec '24 31 417.50 C 10.20 429 2.37 0.207 2.43%
24 MSFT 417.79 16.4M 20 Dec '24 31 420.00 C 8.90 2,454 2.13 0.205 2.72%
25 MSFT 417.79 16.4M 27 Dec '24 38 420.00 C 9.75 193 2.33 0.204 2.93%
26 MSFT 417.79 16.4M 20 Dec '24 31 422.50 C 7.70 162 1.84 0.203 3.03%
27 MSFT 417.79 16.4M 13 Dec '24 24 415.00 C 10.10 275 1.75 0.203 1.79%
28 MSFT 417.79 16.4M 13 Dec '24 24 420.00 C 7.45 138 1.78 0.199 2.35%
29 MSFT 417.79 16.4M 6 Dec '24 17 415.00 C 8.45 508 1.35 0.197 1.38%
30 MSFT 417.79 16.4M 6 Dec '24 17 417.50 C 7.05 175 1.62 0.194 1.65%
31 MSFT 417.79 16.4M 18 Dec '26 759 415.00 C 75.25 1 17.34 0.193 21.15%
32 MSFT 417.79 16.4M 15 Jan '27 787 420.00 C 74.80 13 17.90 0.193 22.45%
33 MSFT 417.79 16.4M 6 Dec '24 17 420.00 C 5.85 327 1.40 0.193 1.96%
34 MSFT 417.79 16.4M 6 Dec '24 17 422.50 C 4.75 105 1.14 0.190 2.29%
35 MSFT 417.79 16.4M 18 Jun '26 576 420.00 C 61.50 4 14.72 0.189 17.88%
36 MSFT 417.79 16.4M 18 Jun '26 576 415.00 C 63.30 1 14.48 0.184 17.07%
37 MSFT 417.79 16.4M 18 Dec '26 759 420.00 C 72.55 2 17.37 0.085 21.65%
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.