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 31, 2021. 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 235.77 40.5M 1 Apr '21 1 240.00 C 0.28 57,462 0.12 0.300 1.92%
2 MSFT 235.77 40.5M 1 Apr '21 1 237.50 C 0.72 40,864 0.31 0.300 1.04%
3 MSFT 235.77 40.5M 1 Apr '21 1 232.50 C 2.98 6,190 -0.12 0.300 -0.12%
4 MSFT 235.77 40.5M 1 Apr '21 1 235.00 C 1.75 30,781 0.42 0.300 0.42%
5 MSFT 235.77 40.5M 30 Apr '21 30 232.50 C 8.55 267 2.24 0.296 2.32%
6 MSFT 235.77 40.5M 7 May '21 37 237.50 C 6.70 169 2.84 0.292 3.68%
7 MSFT 235.77 40.5M 17 Mar '23 716 235.00 C 35.15 1 14.58 0.288 17.14%
8 MSFT 235.77 40.5M 7 May '21 37 232.50 C 9.30 40 2.56 0.288 2.66%
9 MSFT 235.77 40.5M 16 Jun '23 807 235.00 C 37.50 30 15.58 0.286 18.53%
10 MSFT 235.77 40.5M 16 Jun '23 807 240.00 C 35.55 3 15.08 0.279 19.87%
11 MSFT 235.77 40.5M 30 Apr '21 30 235.00 C 6.35 499 2.37 0.277 2.43%
12 MSFT 235.77 40.5M 17 Mar '23 716 240.00 C 33.35 2 14.15 0.276 18.57%
13 MSFT 235.77 40.5M 17 Jun '22 443 240.00 C 23.65 5 10.03 0.273 13.14%
14 MSFT 235.77 40.5M 30 Apr '21 30 237.50 C 5.90 262 2.50 0.272 3.32%
15 MSFT 235.77 40.5M 7 May '21 37 235.00 C 8.00 109 3.07 0.271 3.17%
16 MSFT 235.77 40.5M 16 Sep '22 534 235.00 C 29.00 1 11.97 0.270 13.65%
17 MSFT 235.77 40.5M 21 Jan '22 296 235.00 C 22.80 141 9.34 0.269 10.34%
18 MSFT 235.77 40.5M 7 May '21 37 240.00 C 5.60 634 2.38 0.268 4.27%
19 MSFT 235.77 40.5M 30 Apr '21 30 240.00 C 5.25 971 2.23 0.267 4.11%
20 MSFT 235.77 40.5M 20 Jan '23 660 235.00 C 32.50 64 13.46 0.267 15.61%
21 MSFT 235.77 40.5M 20 Jan '23 660 240.00 C 30.00 5 12.72 0.264 16.64%
22 MSFT 235.77 40.5M 20 Aug '21 142 240.00 C 13.00 73 5.51 0.264 7.73%
23 MSFT 235.77 40.5M 15 Oct '21 198 235.00 C 18.20 50 7.39 0.263 8.01%
24 MSFT 235.77 40.5M 16 Sep '22 534 240.00 C 26.50 20 11.24 0.263 14.68%
25 MSFT 235.77 40.5M 20 Aug '21 142 235.00 C 15.40 94 6.21 0.263 6.64%
26 MSFT 235.77 40.5M 18 Mar '22 352 240.00 C 20.90 71 8.86 0.262 11.70%
27 MSFT 235.77 40.5M 21 May '21 51 235.00 C 9.20 3,858 3.58 0.262 3.72%
28 MSFT 235.77 40.5M 17 Jun '22 443 235.00 C 26.00 9 10.70 0.261 12.03%
29 MSFT 235.77 40.5M 21 Jan '22 296 240.00 C 19.50 84 8.27 0.261 10.97%
30 MSFT 235.77 40.5M 18 Mar '22 352 235.00 C 23.00 24 9.43 0.260 10.45%
31 MSFT 235.77 40.5M 15 Oct '21 198 240.00 C 15.70 58 6.66 0.260 9.06%
32 MSFT 235.77 40.5M 17 Sep '21 170 235.00 C 16.70 213 6.76 0.259 7.27%
33 MSFT 235.77 40.5M 23 Apr '21 23 232.50 C 7.25 188 1.69 0.258 1.74%
34 MSFT 235.77 40.5M 17 Sep '21 170 240.00 C 14.35 298 6.09 0.258 8.39%
35 MSFT 235.77 40.5M 9 Apr '21 9 232.50 C 5.00 2,723 0.73 0.256 0.75%
36 MSFT 235.77 40.5M 16 Jul '21 107 235.00 C 12.95 390 5.17 0.256 5.47%
37 MSFT 235.77 40.5M 21 May '21 51 240.00 C 6.90 5,279 2.93 0.255 4.86%
38 MSFT 235.77 40.5M 18 Jun '21 79 235.00 C 11.10 467 4.38 0.252 4.60%
39 MSFT 235.77 40.5M 16 Jul '21 107 240.00 C 10.45 490 4.43 0.251 6.52%
40 MSFT 235.77 40.5M 23 Apr '21 23 235.00 C 5.85 347 2.15 0.248 2.21%
41 MSFT 235.77 40.5M 18 Jun '21 79 240.00 C 8.65 1,469 3.67 0.247 5.67%
42 MSFT 235.77 40.5M 23 Apr '21 23 237.50 C 4.50 379 1.91 0.246 2.69%
43 MSFT 235.77 40.5M 16 Apr '21 16 232.50 C 6.35 716 1.31 0.244 1.34%
44 MSFT 235.77 40.5M 16 Apr '21 16 235.00 C 4.90 5,726 1.75 0.239 1.79%
45 MSFT 235.77 40.5M 23 Apr '21 23 240.00 C 3.50 1,464 1.48 0.238 3.33%
46 MSFT 235.77 40.5M 16 Apr '21 16 237.50 C 3.65 2,293 1.55 0.233 2.32%
47 MSFT 235.77 40.5M 9 Apr '21 9 237.50 C 2.50 5,797 1.06 0.232 1.81%
48 MSFT 235.77 40.5M 16 Apr '21 16 240.00 C 2.68 13,199 1.14 0.232 2.96%
49 MSFT 235.77 40.5M 9 Apr '21 9 240.00 C 1.64 22,466 0.70 0.229 2.51%
50 MSFT 235.77 40.5M 9 Apr '21 9 235.00 C 3.70 9,486 1.24 0.227 1.26%
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.