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 August 23, 2019. You must subscribe 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 39.33 12.1M 6 Sep '19 14 32.00 C 7.25 0 -0.20 0.604 -0.25%
2 MS 39.33 12.1M 20 Sep '19 28 30.00 C 9.30 0 -0.08 0.565 -0.10%
3 MS 39.33 12.1M 15 Nov '19 84 25.00 C 14.35 0 0.05 0.549 0.08%
4 MS 39.33 12.1M 18 Oct '19 56 30.00 C 9.40 0 0.18 0.488 0.23%
5 MS 39.33 12.1M 17 Jan '20 147 23.00 C 16.40 0 0.18 0.481 0.31%
6 MS 39.33 12.1M 20 Sep '19 28 33.00 C 6.40 0 0.18 0.469 0.21%
7 MS 39.33 12.1M 17 Jan '20 147 25.00 C 14.40 0 0.18 0.413 0.28%
8 MS 39.33 12.1M 20 Sep '19 28 35.00 C 4.50 0 0.43 0.392 0.49%
9 MS 39.33 12.1M 17 Jan '20 147 28.00 C 11.55 0 0.56 0.387 0.79%
10 MS 39.33 12.1M 20 Sep '19 28 36.00 C 3.70 125 0.94 0.380 1.04%
11 MS 39.33 12.1M 18 Oct '19 56 35.00 C 4.85 20 1.32 0.374 1.51%
12 MS 39.33 12.1M 17 Jan '20 147 29.00 C 10.60 0 0.69 0.369 0.94%
13 MS 39.33 12.1M 6 Sep '19 14 37.00 C 2.51 5 0.46 0.356 0.49%
14 MS 39.33 12.1M 18 Oct '19 56 36.00 C 4.05 0 1.83 0.355 2.04%
15 MS 39.33 12.1M 20 Sep '19 28 37.00 C 2.90 0 1.45 0.355 1.56%
16 MS 39.33 12.1M 17 Jan '20 147 30.00 C 9.70 0 0.94 0.355 1.25%
17 MS 39.33 12.1M 6 Sep '19 14 38.00 C 1.84 0 1.30 0.354 1.36%
18 MS 39.33 12.1M 15 Nov '19 84 34.00 C 5.90 0 1.45 0.347 1.71%
19 MS 39.33 12.1M 18 Oct '19 56 37.00 C 3.35 0 2.59 0.342 2.83%
20 MS 39.33 12.1M 27 Sep '19 35 37.00 C 2.90 0 1.45 0.338 1.56%
21 MS 39.33 12.1M 20 Sep '19 28 38.00 C 2.15 24 2.08 0.337 2.21%
22 MS 39.33 12.1M 15 Nov '19 84 35.00 C 5.10 0 1.96 0.335 2.25%
23 MS 39.33 12.1M 17 Jan '20 147 32.00 C 7.90 0 1.45 0.334 1.81%
24 MS 39.33 12.1M 18 Oct '19 56 38.00 C 2.71 2 3.51 0.333 3.77%
25 MS 39.33 12.1M 15 Nov '19 84 36.00 C 4.35 3 2.59 0.329 2.92%
26 MS 39.33 12.1M 6 Sep '19 14 39.00 C 1.15 28 2.08 0.325 2.15%
27 MS 39.33 12.1M 17 Jan '20 147 33.00 C 7.15 0 2.08 0.324 2.55%
28 MS 39.33 12.1M 20 Sep '19 28 39.00 C 1.53 70 3.05 0.320 3.17%
29 MS 39.33 12.1M 17 Jan '20 147 34.00 C 6.30 0 2.47 0.319 2.94%
30 MS 39.33 12.1M 18 Oct '19 56 39.00 C 2.09 40 4.47 0.319 4.73%
31 MS 39.33 12.1M 13 Sep '19 21 39.00 C 1.32 26 2.52 0.317 2.60%
32 MS 39.33 12.1M 15 Nov '19 84 37.00 C 3.60 4 3.23 0.315 3.55%
33 MS 39.33 12.1M 17 Jan '20 147 36.00 C 4.85 0 3.86 0.311 4.41%
34 MS 39.33 12.1M 15 Nov '19 84 38.00 C 2.99 0 4.22 0.307 4.57%
35 MS 39.33 12.1M 17 Jan '20 147 35.00 C 5.55 1 3.10 0.306 3.61%
36 MS 39.33 12.1M 15 Nov '19 84 39.00 C 2.38 45 5.21 0.298 5.55%
37 MS 39.33 12.1M 17 Jan '20 147 37.00 C 4.20 11 4.75 0.296 5.32%
38 MS 39.33 12.1M 17 Jan '20 147 38.00 C 3.60 0 5.77 0.296 6.35%
39 MS 39.33 12.1M 17 Apr '20 238 30.00 C 9.90 0 1.45 0.285 1.94%
40 MS 39.33 12.1M 17 Jan '20 147 39.00 C 3.00 2 6.79 0.284 7.35%
41 MS 39.33 12.1M 17 Apr '20 238 32.00 C 8.25 0 2.34 0.284 2.96%
42 MS 39.33 12.1M 17 Apr '20 238 35.00 C 5.95 0 4.12 0.280 4.85%
43 MS 39.33 12.1M 17 Apr '20 238 34.00 C 6.70 0 3.48 0.278 4.20%
44 MS 39.33 12.1M 17 Apr '20 238 37.00 C 4.75 0 6.15 0.272 7.00%
45 MS 39.33 12.1M 15 Jan '21 511 28.00 C 11.95 0 1.58 0.267 2.26%
46 MS 39.33 12.1M 15 Jan '21 511 25.00 C 14.60 0 0.69 0.267 1.09%
47 MS 39.33 12.1M 15 Jan '21 511 20.00 C 19.35 2 0.05 0.267 0.10%
48 MS 39.33 12.1M 19 Jun '20 301 38.00 C 4.45 0 7.93 0.255 8.94%
49 MS 39.33 12.1M 19 Jun '20 301 33.00 C 7.60 60 3.23 0.254 4.00%
50 MS 39.33 12.1M 19 Jun '20 301 35.00 C 6.15 0 4.63 0.253 5.49%
51 MS 39.33 12.1M 19 Jun '20 301 30.00 C 9.95 0 1.58 0.221 2.11%
52 MS 39.33 12.1M 15 Jan '21 511 38.00 C 5.25 0 9.97 0.217 11.50%
53 MS 39.33 12.1M 15 Jan '21 511 35.00 C 7.00 0 6.79 0.211 8.26%
54 MS 39.33 12.1M 15 Jan '21 511 33.00 C 8.15 0 4.63 0.192 5.84%
55 MS 39.33 12.1M 15 Jan '21 511 30.00 C 10.35 0 2.59 0.142 3.52%
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.