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 6, 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 MU 95.56 13.1M 22 Mar '24 16 97.00 C 4.55 127 4.76 0.661 6.58%
2 MU 95.56 13.1M 22 Mar '24 16 95.00 C 5.40 439 5.06 0.655 5.37%
3 MU 95.56 13.1M 22 Mar '24 16 96.00 C 4.90 163 5.13 0.652 5.89%
4 MU 95.56 13.1M 22 Mar '24 16 94.00 C 5.85 45 4.49 0.641 4.78%
5 MU 95.56 13.1M 28 Mar '24 22 95.00 C 4.95 176 4.59 0.596 4.84%
6 MU 95.56 13.1M 28 Mar '24 22 97.00 C 4.85 94 5.08 0.595 6.93%
7 MU 95.56 13.1M 28 Mar '24 22 96.00 C 4.50 109 4.71 0.593 5.42%
8 MU 95.56 13.1M 8 Mar '24 2 94.00 C 2.34 418 0.82 0.541 0.84%
9 MU 95.56 13.1M 8 Mar '24 2 97.00 C 0.90 1,912 0.94 0.539 2.47%
10 MU 95.56 13.1M 5 Apr '24 30 95.00 C 5.10 53 4.75 0.537 5.02%
11 MU 95.56 13.1M 5 Apr '24 30 94.00 C 6.50 3 5.17 0.535 5.55%
12 MU 95.56 13.1M 5 Apr '24 30 96.00 C 5.20 23 5.44 0.535 6.24%
13 MU 95.56 13.1M 8 Mar '24 2 96.00 C 1.26 1,543 1.32 0.525 1.80%
14 MU 95.56 13.1M 8 Mar '24 2 95.00 C 1.73 1,290 1.22 0.518 1.25%
15 MU 95.56 13.1M 12 Apr '24 37 96.00 C 5.90 13 6.17 0.516 7.07%
16 MU 95.56 13.1M 12 Apr '24 37 97.00 C 5.45 2 5.70 0.509 7.65%
17 MU 95.56 13.1M 12 Apr '24 37 94.00 C 6.85 0 5.54 0.508 5.96%
18 MU 95.56 13.1M 5 Apr '24 30 97.00 C 4.20 3 4.40 0.495 6.17%
19 MU 95.56 13.1M 28 Mar '24 22 94.00 C 4.35 18 2.92 0.490 3.06%
20 MU 95.56 13.1M 19 Apr '24 44 95.00 C 6.65 410 6.37 0.489 6.85%
21 MU 95.56 13.1M 12 Apr '24 37 95.00 C 5.80 12 5.48 0.478 5.84%
22 MU 95.56 13.1M 17 May '24 72 95.00 C 7.95 102 7.73 0.454 8.44%
23 MU 95.56 13.1M 19 Jul '24 135 95.00 C 10.75 144 10.66 0.443 12.02%
24 MU 95.56 13.1M 21 Jun '24 107 95.00 C 9.40 59 9.25 0.438 10.26%
25 MU 95.56 13.1M 15 Mar '24 9 97.00 C 1.94 447 2.03 0.435 3.61%
26 MU 95.56 13.1M 18 Oct '24 226 95.00 C 13.00 1 13.02 0.430 15.07%
27 MU 95.56 13.1M 16 Aug '24 163 95.00 C 10.30 35 10.19 0.429 11.42%
28 MU 95.56 13.1M 15 Mar '24 9 96.00 C 2.34 1,306 2.45 0.429 2.98%
29 MU 95.56 13.1M 17 Jan '25 317 95.00 C 16.55 48 16.73 0.428 20.24%
30 MU 95.56 13.1M 15 Mar '24 9 94.00 C 3.30 686 1.82 0.428 1.89%
31 MU 95.56 13.1M 15 Mar '24 9 95.00 C 2.80 1,494 2.34 0.425 2.41%
32 MU 95.56 13.1M 20 Dec '24 289 95.00 C 13.75 59 13.80 0.418 16.12%
33 MU 95.56 13.1M 20 Sep '24 198 95.00 C 12.10 23 12.08 0.418 13.83%
34 MU 95.56 13.1M 20 Jun '25 471 95.00 C 20.20 12 20.55 0.384 26.06%
35 MU 95.56 13.1M 19 Dec '25 653 95.00 C 21.50 21 21.91 0.324 28.27%
36 MU 95.56 13.1M 16 Jan '26 681 95.00 C 24.25 31 24.79 0.313 33.22%
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.