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 MSTR 1606.11 1.9M 5 Apr '24 2 1610.00 C 61.00 58 3.80 1.410 4.20%
2 MSTR 1606.11 1.9M 3 May '24 30 1600.00 C 252.00 6 15.31 1.409 18.16%
3 MSTR 1606.11 1.9M 10 May '24 37 1600.00 C 280.00 9 17.05 1.404 20.65%
4 MSTR 1606.11 1.9M 17 May '24 44 1600.00 C 306.00 7 18.67 1.401 23.07%
5 MSTR 1606.11 1.9M 17 May '24 44 1610.00 C 300.00 0 18.68 1.399 23.27%
6 MSTR 1606.11 1.9M 5 Apr '24 2 1605.00 C 63.60 69 3.89 1.399 4.05%
7 MSTR 1606.11 1.9M 26 Apr '24 23 1600.00 C 220.00 10 13.32 1.398 15.43%
8 MSTR 1606.11 1.9M 5 Apr '24 2 1615.00 C 58.15 27 3.62 1.397 4.33%
9 MSTR 1606.11 1.9M 12 Apr '24 9 1605.00 C 132.15 6 8.16 1.389 8.89%
10 MSTR 1606.11 1.9M 5 Apr '24 2 1600.00 C 66.10 1,410 3.74 1.384 3.90%
11 MSTR 1606.11 1.9M 19 Apr '24 16 1615.00 C 174.05 4 10.84 1.382 12.77%
12 MSTR 1606.11 1.9M 19 Apr '24 16 1605.00 C 179.00 4 11.08 1.381 12.47%
13 MSTR 1606.11 1.9M 19 Apr '24 16 1610.00 C 177.00 0 11.02 1.380 12.66%
14 MSTR 1606.11 1.9M 19 Apr '24 16 1600.00 C 181.00 31 10.89 1.380 12.27%
15 MSTR 1606.11 1.9M 12 Apr '24 9 1615.00 C 127.10 4 7.91 1.379 9.19%
16 MSTR 1606.11 1.9M 12 Apr '24 9 1610.00 C 132.00 6 8.22 1.372 9.22%
17 MSTR 1606.11 1.9M 12 Apr '24 9 1600.00 C 134.00 177 7.96 1.366 8.69%
18 MSTR 1606.11 1.9M 21 Jun '24 79 1600.00 C 390.00 8 23.90 1.336 31.57%
19 MSTR 1606.11 1.9M 19 Jul '24 107 1600.00 C 444.00 1 27.26 1.309 37.68%
20 MSTR 1606.11 1.9M 16 Aug '24 135 1600.00 C 492.00 9 30.25 1.296 43.61%
21 MSTR 1606.11 1.9M 18 Oct '24 198 1600.00 C 570.00 0 35.11 1.243 54.42%
22 MSTR 1606.11 1.9M 15 Nov '24 226 1600.00 C 598.95 4 36.91 1.214 58.86%
23 MSTR 1606.11 1.9M 17 Jan '25 289 1600.00 C 642.00 6 39.59 1.160 65.96%
24 MSTR 1606.11 1.9M 21 Feb '25 324 1600.00 C 662.00 0 40.84 1.128 69.47%
25 MSTR 1606.11 1.9M 19 Dec '25 625 1600.00 C 796.00 0 49.18 0.932 97.50%
26 MSTR 1606.11 1.9M 16 Jan '26 653 1600.00 C 802.00 2 49.55 0.913 98.98%
27 MSTR 1606.11 1.9M 18 Jun '26 806 1600.00 C 847.50 0 52.39 0.834 110.91%
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.