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 November 10, 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 MSTR 816.34 547K 14 Apr '22 155 820.00 C 182.20 0 22.32 0.908 29.31%
2 MSTR 816.34 547K 18 Feb '22 100 820.00 C 145.00 0 17.76 0.906 22.14%
3 MSTR 816.34 547K 18 Mar '22 128 820.00 C 164.90 0 20.20 0.906 25.87%
4 MSTR 816.34 547K 14 Apr '22 155 810.00 C 186.00 3 22.01 0.893 28.50%
5 MSTR 816.34 547K 21 Jan '22 72 820.00 C 123.10 5 15.08 0.886 18.29%
6 MSTR 816.34 547K 21 Jan '22 72 810.00 C 125.00 5 14.54 0.875 17.16%
7 MSTR 816.34 547K 20 Jan '23 436 820.00 C 287.00 0 35.16 0.865 54.91%
8 MSTR 816.34 547K 20 Jan '23 436 810.00 C 290.00 0 34.75 0.865 53.89%
9 MSTR 816.34 547K 23 Dec '21 43 820.00 C 90.50 1 11.09 0.863 12.97%
10 MSTR 816.34 547K 23 Dec '21 43 825.00 C 87.50 1 10.72 0.863 13.19%
11 MSTR 816.34 547K 23 Dec '21 43 815.00 C 91.50 15 11.04 0.857 12.44%
12 MSTR 816.34 547K 23 Dec '21 43 810.00 C 93.50 0 10.68 0.854 12.06%
13 MSTR 816.34 547K 17 Dec '21 37 810.00 C 85.50 10 9.70 0.844 10.83%
14 MSTR 816.34 547K 17 Dec '21 37 820.00 C 81.10 1 9.93 0.839 11.53%
15 MSTR 816.34 547K 15 Dec '23 765 820.00 C 361.00 0 44.22 0.836 80.09%
16 MSTR 816.34 547K 19 Jan '24 800 820.00 C 368.00 0 45.08 0.834 82.90%
17 MSTR 816.34 547K 19 Jan '24 800 810.00 C 370.50 0 44.61 0.833 81.68%
18 MSTR 816.34 547K 10 Dec '21 30 815.00 C 73.00 2 8.78 0.830 9.64%
19 MSTR 816.34 547K 10 Dec '21 30 810.00 C 75.00 0 8.41 0.824 9.26%
20 MSTR 816.34 547K 3 Dec '21 23 815.00 C 62.00 0 7.43 0.807 8.04%
21 MSTR 816.34 547K 3 Dec '21 23 825.00 C 57.00 0 6.98 0.806 8.65%
22 MSTR 816.34 547K 3 Dec '21 23 820.00 C 59.10 4 7.24 0.778 8.29%
23 MSTR 816.34 547K 3 Dec '21 23 810.00 C 63.00 2 6.94 0.773 7.52%
24 MSTR 816.34 547K 26 Nov '21 16 825.00 C 44.00 0 5.39 0.768 6.82%
25 MSTR 816.34 547K 26 Nov '21 16 820.00 C 45.50 0 5.57 0.763 6.38%
26 MSTR 816.34 547K 19 Nov '21 9 820.00 C 34.30 14 4.20 0.759 4.85%
27 MSTR 816.34 547K 19 Nov '21 9 810.00 C 38.20 12 3.90 0.757 4.09%
28 MSTR 816.34 547K 26 Nov '21 16 815.00 C 48.00 6 5.72 0.757 6.07%
29 MSTR 816.34 547K 19 Nov '21 9 815.00 C 37.50 23 4.43 0.750 4.64%
30 MSTR 816.34 547K 26 Nov '21 16 810.00 C 50.00 2 5.35 0.750 5.70%
31 MSTR 816.34 547K 12 Nov '21 2 820.00 C 12.60 13 1.54 0.744 2.02%
32 MSTR 816.34 547K 12 Nov '21 2 815.00 C 14.60 31 1.62 0.719 1.65%
33 MSTR 816.34 547K 12 Nov '21 2 810.00 C 18.00 23 1.43 0.706 1.46%
34 MSTR 816.34 547K 12 Nov '21 2 825.00 C 10.80 7 1.32 0.701 2.42%
35 MSTR 816.34 547K 19 Nov '21 9 825.00 C 30.20 9 3.70 0.688 4.94%
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.