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 MS 93.00 4.8M 19 Apr '24 16 92.00 C 2.97 171 2.12 0.320 2.19%
2 MS 93.00 4.8M 19 Apr '24 16 92.50 C 2.70 449 2.37 0.316 2.44%
3 MS 93.00 4.8M 19 Apr '24 16 93.00 C 2.43 206 2.61 0.315 2.68%
4 MS 93.00 4.8M 19 Apr '24 16 94.00 C 1.94 131 2.09 0.312 3.23%
5 MS 93.00 4.8M 19 Apr '24 16 95.00 C 1.53 384 1.65 0.306 3.86%
6 MS 93.00 4.8M 26 Apr '24 23 92.00 C 3.05 4 2.20 0.293 2.28%
7 MS 93.00 4.8M 26 Apr '24 23 93.00 C 2.69 0 2.89 0.291 2.98%
8 MS 93.00 4.8M 5 Apr '24 2 92.00 C 1.34 111 0.37 0.286 0.37%
9 MS 93.00 4.8M 26 Apr '24 23 94.00 C 2.15 1 2.31 0.285 3.47%
10 MS 93.00 4.8M 26 Apr '24 23 95.00 C 1.76 1 1.89 0.284 4.12%
11 MS 93.00 4.8M 5 Apr '24 2 95.00 C 0.14 2,079 0.15 0.277 2.30%
12 MS 93.00 4.8M 3 May '24 30 93.00 C 2.80 0 3.01 0.274 3.10%
13 MS 93.00 4.8M 3 May '24 30 92.00 C 3.35 0 2.53 0.272 2.62%
14 MS 93.00 4.8M 3 May '24 30 94.00 C 2.27 4 2.44 0.271 3.60%
15 MS 93.00 4.8M 5 Apr '24 2 94.00 C 0.32 826 0.34 0.270 1.42%
16 MS 93.00 4.8M 5 Apr '24 2 93.00 C 0.71 484 0.76 0.268 0.77%
17 MS 93.00 4.8M 10 May '24 37 95.00 C 2.03 1 2.18 0.267 4.43%
18 MS 93.00 4.8M 10 May '24 37 94.00 C 2.46 0 2.65 0.266 3.82%
19 MS 93.00 4.8M 3 May '24 30 95.00 C 1.66 1 1.78 0.263 4.01%
20 MS 93.00 4.8M 19 Jul '24 107 92.50 C 5.60 4 5.48 0.259 5.84%
21 MS 93.00 4.8M 19 Jul '24 107 95.00 C 4.30 1,022 4.62 0.253 7.10%
22 MS 93.00 4.8M 10 May '24 37 93.00 C 2.74 0 2.95 0.252 3.04%
23 MS 93.00 4.8M 12 Apr '24 9 92.00 C 2.00 45 1.08 0.252 1.10%
24 MS 93.00 4.8M 17 May '24 44 92.50 C 3.45 3,542 3.17 0.250 3.29%
25 MS 93.00 4.8M 12 Apr '24 9 93.00 C 1.41 186 1.52 0.246 1.54%
26 MS 93.00 4.8M 18 Oct '24 198 92.50 C 7.55 0 7.58 0.245 8.25%
27 MS 93.00 4.8M 17 May '24 44 95.00 C 2.27 139 2.44 0.244 4.71%
28 MS 93.00 4.8M 21 Jun '24 79 92.50 C 4.50 2 4.30 0.243 4.52%
29 MS 93.00 4.8M 18 Oct '24 198 95.00 C 6.30 2 6.77 0.242 9.57%
30 MS 93.00 4.8M 20 Sep '24 170 92.50 C 6.70 0 6.67 0.242 7.18%
31 MS 93.00 4.8M 12 Apr '24 9 94.00 C 0.95 1,110 1.02 0.241 2.12%
32 MS 93.00 4.8M 16 Jan '26 653 95.00 C 12.45 10 13.39 0.240 17.94%
33 MS 93.00 4.8M 19 Dec '25 625 92.50 C 12.45 0 12.85 0.240 14.84%
34 MS 93.00 4.8M 16 Jan '26 653 92.50 C 13.60 3 14.09 0.240 16.50%
35 MS 93.00 4.8M 21 Jun '24 79 95.00 C 3.30 144 3.55 0.239 5.91%
36 MS 93.00 4.8M 15 Nov '24 226 92.50 C 8.05 0 8.12 0.239 8.89%
37 MS 93.00 4.8M 15 Nov '24 226 95.00 C 6.80 0 7.31 0.238 10.21%
38 MS 93.00 4.8M 12 Apr '24 9 95.00 C 0.60 683 0.65 0.237 2.81%
39 MS 93.00 4.8M 20 Sep '24 170 95.00 C 5.50 25 5.91 0.236 8.57%
40 MS 93.00 4.8M 17 Jan '25 289 95.00 C 8.15 32 8.76 0.234 11.96%
41 MS 93.00 4.8M 17 Jan '25 289 92.50 C 9.35 5 9.52 0.234 10.58%
42 MS 93.00 4.8M 20 Dec '24 261 92.50 C 8.65 4 8.76 0.233 9.66%
43 MS 93.00 4.8M 20 Dec '24 261 95.00 C 7.45 0 8.01 0.232 11.05%
44 MS 93.00 4.8M 20 Jun '25 443 95.00 C 10.15 0 10.91 0.184 14.67%
45 MS 93.00 4.8M 20 Jun '25 443 92.50 C 11.30 0 11.61 0.182 13.22%
46 MS 93.00 4.8M 19 Sep '25 534 95.00 C 11.15 0 11.99 0.156 16.07%
47 MS 93.00 4.8M 19 Sep '25 534 92.50 C 12.35 0 12.74 0.139 14.69%
48 MS 93.00 4.8M 19 Dec '25 625 95.00 C 12.10 0 13.01 0.100 17.43%
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.