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 February 26, 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 42.41 10.3M 15 Jan '21 689 20.00 C 20.30 0 -4.98 5.529 -9.54%
2 MS 42.41 10.3M 15 Jan '21 689 23.00 C 17.50 0 -4.50 5.505 -7.67%
3 MS 42.41 10.3M 19 Jul '19 143 26.00 C 15.80 0 -1.44 1.846 -2.29%
4 MS 42.41 10.3M 19 Jul '19 143 27.00 C 15.05 0 -0.85 1.806 -1.32%
5 MS 42.41 10.3M 19 Jul '19 143 28.00 C 13.70 0 -1.67 1.767 -2.47%
6 MS 42.41 10.3M 19 Jul '19 143 33.00 C 9.30 2 -0.26 1.580 -0.33%
7 MS 42.41 10.3M 21 Jun '19 115 32.00 C 10.20 0 -0.50 1.372 -0.65%
8 MS 42.41 10.3M 1 Mar '19 3 37.00 C 5.15 0 -0.61 1.072 -0.70%
9 MS 42.41 10.3M 15 Mar '19 17 30.00 C 12.20 0 -0.50 1.014 -0.70%
10 MS 42.41 10.3M 15 Mar '19 17 32.00 C 10.25 0 -0.38 0.810 -0.50%
11 MS 42.41 10.3M 1 Mar '19 3 35.00 C 7.20 0 -0.50 0.772 -0.60%
12 MS 42.41 10.3M 22 Mar '19 24 35.00 C 6.80 0 -1.44 0.616 -1.71%
13 MS 42.41 10.3M 15 Mar '19 17 35.00 C 7.20 0 -0.50 0.607 -0.60%
14 MS 42.41 10.3M 18 Apr '19 51 30.00 C 12.05 0 -0.85 0.518 -1.19%
15 MS 42.41 10.3M 15 Mar '19 17 37.00 C 5.20 0 -0.50 0.475 -0.56%
16 MS 42.41 10.3M 1 Mar '19 3 40.00 C 2.41 311 0.00 0.473 0.00%
17 MS 42.41 10.3M 1 Mar '19 3 38.00 C 4.20 0 -0.50 0.471 -0.55%
18 MS 42.41 10.3M 15 Mar '19 17 36.00 C 6.20 0 -0.50 0.469 -0.58%
19 MS 42.41 10.3M 22 Mar '19 24 37.00 C 5.35 0 -0.14 0.448 -0.16%
20 MS 42.41 10.3M 15 Mar '19 17 38.00 C 4.50 0 0.21 0.397 0.24%
21 MS 42.41 10.3M 19 Jul '19 143 29.00 C 13.10 0 -0.73 0.389 -1.06%
22 MS 42.41 10.3M 19 Jul '19 143 34.00 C 8.55 0 0.33 0.378 0.41%
23 MS 42.41 10.3M 8 Mar '19 10 38.00 C 4.30 0 -0.26 0.377 -0.29%
24 MS 42.41 10.3M 1 Mar '19 3 39.00 C 3.15 0 -0.61 0.371 -0.66%
25 MS 42.41 10.3M 18 Apr '19 51 37.00 C 5.25 5 -0.38 0.358 -0.43%
26 MS 42.41 10.3M 1 Mar '19 3 41.00 C 1.48 5,001 0.17 0.353 0.17%
27 MS 42.41 10.3M 19 Jul '19 143 30.00 C 12.30 0 -0.26 0.349 -0.37%
28 MS 42.41 10.3M 21 Jun '19 115 33.00 C 9.45 0 0.09 0.334 0.12%
29 MS 42.41 10.3M 18 Apr '19 51 35.00 C 6.95 0 -1.08 0.332 -1.30%
30 MS 42.41 10.3M 18 Apr '19 51 38.00 C 4.75 0 0.80 0.329 0.90%
31 MS 42.41 10.3M 15 Mar '19 17 39.00 C 3.50 3 0.21 0.326 0.23%
32 MS 42.41 10.3M 8 Mar '19 10 40.00 C 2.47 0 0.14 0.324 0.15%
33 MS 42.41 10.3M 19 Jul '19 143 31.00 C 11.00 0 -0.97 0.321 -1.31%
34 MS 42.41 10.3M 19 Jul '19 143 32.00 C 10.40 0 -0.02 0.318 -0.03%
35 MS 42.41 10.3M 21 Jun '19 115 35.00 C 7.60 0 0.45 0.313 0.55%
36 MS 42.41 10.3M 1 Mar '19 3 42.00 C 0.67 4,061 0.61 0.313 0.62%
37 MS 42.41 10.3M 21 Jun '19 115 34.00 C 8.55 0 0.33 0.310 0.41%
38 MS 42.41 10.3M 15 Mar '19 17 40.00 C 2.65 28 0.57 0.305 0.60%
39 MS 42.41 10.3M 21 Jun '19 115 36.00 C 6.90 0 1.16 0.305 1.38%
40 MS 42.41 10.3M 22 Mar '19 24 40.00 C 2.71 0 0.71 0.303 0.76%
41 MS 42.41 10.3M 8 Mar '19 10 39.00 C 3.30 0 -0.26 0.302 -0.28%
42 MS 42.41 10.3M 19 Jul '19 143 24.00 C 17.95 0 -1.08 0.299 -1.88%
43 MS 42.41 10.3M 18 Apr '19 51 40.00 C 3.25 5 1.98 0.299 2.15%
44 MS 42.41 10.3M 29 Mar '19 31 40.00 C 2.85 0 1.04 0.298 1.11%
45 MS 42.41 10.3M 8 Mar '19 10 41.00 C 1.67 20 0.61 0.297 0.64%
46 MS 42.41 10.3M 19 Jul '19 143 35.00 C 8.00 0 1.39 0.297 1.71%
47 MS 42.41 10.3M 18 Apr '19 51 39.00 C 3.90 0 1.16 0.295 1.27%
48 MS 42.41 10.3M 17 May '19 80 36.00 C 6.70 0 0.68 0.293 0.81%
49 MS 42.41 10.3M 17 Jan '20 325 25.00 C 17.30 0 -0.26 0.293 -0.44%
50 MS 42.41 10.3M 19 Jul '19 143 36.00 C 7.15 0 1.74 0.290 2.10%
51 MS 42.41 10.3M 19 Jul '19 143 37.00 C 6.30 0 2.10 0.287 2.46%
52 MS 42.41 10.3M 21 Jun '19 115 37.00 C 6.10 0 1.63 0.286 1.90%
53 MS 42.41 10.3M 18 Apr '19 51 41.00 C 2.51 0 2.59 0.283 2.76%
54 MS 42.41 10.3M 22 Mar '19 24 41.00 C 1.95 40 1.27 0.277 1.33%
55 MS 42.41 10.3M 18 Apr '19 51 42.00 C 1.91 50 3.54 0.276 3.70%
56 MS 42.41 10.3M 15 Mar '19 17 41.00 C 1.83 61 0.99 0.275 1.03%
57 MS 42.41 10.3M 1 Mar '19 3 42.50 C 0.36 3,761 0.85 0.273 1.07%
58 MS 42.41 10.3M 19 Jul '19 143 39.00 C 4.80 0 3.28 0.270 3.70%
59 MS 42.41 10.3M 15 Jan '21 689 30.00 C 13.30 0 2.10 0.270 3.06%
60 MS 42.41 10.3M 15 Jan '21 689 28.00 C 14.90 0 1.16 0.270 1.78%
61 MS 42.41 10.3M 15 Jan '21 689 25.00 C 16.05 0 -3.21 0.270 -5.16%
62 MS 42.41 10.3M 19 Jul '19 143 25.00 C 16.85 0 -1.32 0.270 -2.19%
63 MS 42.41 10.3M 18 Apr '19 51 32.00 C 9.40 0 -2.38 0.270 -3.06%
64 MS 42.41 10.3M 15 Jan '21 689 33.00 C 11.00 0 3.75 0.270 5.06%
65 MS 42.41 10.3M 21 Jun '19 115 30.00 C 11.95 0 -1.08 0.270 -1.51%
66 MS 42.41 10.3M 17 Jan '20 325 23.00 C 18.95 0 -1.08 0.270 -1.96%
67 MS 42.41 10.3M 15 Jan '21 689 35.00 C 9.70 0 5.40 0.270 7.00%
68 MS 42.41 10.3M 17 Jan '20 325 28.00 C 14.45 0 0.09 0.270 0.14%
69 MS 42.41 10.3M 17 Jan '20 325 20.00 C 21.90 0 -1.20 0.270 -2.49%
70 MS 42.41 10.3M 17 May '19 80 40.00 C 3.45 0 2.45 0.269 2.67%
71 MS 42.41 10.3M 21 Jun '19 115 38.00 C 5.20 0 1.86 0.269 2.12%
72 MS 42.41 10.3M 21 Jun '19 115 39.00 C 4.50 0 2.57 0.268 2.88%
73 MS 42.41 10.3M 29 Mar '19 31 41.00 C 2.08 0 1.58 0.267 1.66%
74 MS 42.41 10.3M 19 Jul '19 143 40.00 C 4.10 0 3.98 0.264 4.41%
75 MS 42.41 10.3M 21 Jun '19 115 40.00 C 3.80 47 3.28 0.263 3.60%
76 MS 42.41 10.3M 8 Mar '19 10 42.00 C 0.94 93 1.25 0.262 1.28%
77 MS 42.41 10.3M 19 Jul '19 143 38.00 C 5.30 0 2.10 0.262 2.40%
78 MS 42.41 10.3M 22 Mar '19 24 42.00 C 1.30 0 2.10 0.262 2.16%
79 MS 42.41 10.3M 18 Apr '19 51 36.00 C 6.15 0 -0.61 0.262 -0.72%
80 MS 42.41 10.3M 17 May '19 80 41.00 C 2.81 12 3.30 0.261 3.54%
81 MS 42.41 10.3M 19 Jul '19 143 41.00 C 3.45 10 4.81 0.257 5.24%
82 MS 42.41 10.3M 29 Mar '19 31 42.00 C 1.43 12 2.41 0.257 2.49%
83 MS 42.41 10.3M 15 Mar '19 17 42.00 C 1.13 328 1.70 0.256 1.74%
84 MS 42.41 10.3M 8 Mar '19 10 42.50 C 0.65 4 1.53 0.255 1.77%
85 MS 42.41 10.3M 21 Jun '19 115 41.00 C 3.15 3 4.10 0.254 4.43%
86 MS 42.41 10.3M 17 May '19 80 42.00 C 2.19 105 4.20 0.252 4.43%
87 MS 42.41 10.3M 18 Oct '19 234 39.00 C 5.45 0 4.81 0.252 5.52%
88 MS 42.41 10.3M 19 Jul '19 143 42.00 C 2.87 0 5.80 0.250 6.22%
89 MS 42.41 10.3M 5 Apr '19 38 42.00 C 1.56 5 2.71 0.248 2.82%
90 MS 42.41 10.3M 17 Jan '20 325 35.00 C 8.50 20 2.57 0.248 3.21%
91 MS 42.41 10.3M 18 Oct '19 234 37.00 C 6.60 0 2.81 0.246 3.32%
92 MS 42.41 10.3M 21 Jun '19 115 42.00 C 2.53 63 5.00 0.246 5.32%
93 MS 42.41 10.3M 17 Jan '20 325 38.00 C 6.60 0 5.16 0.239 6.12%
94 MS 42.41 10.3M 17 Jan '20 325 40.00 C 5.35 30 6.93 0.236 7.93%
95 MS 42.41 10.3M 17 Jan '20 325 42.00 C 4.25 0 9.05 0.235 10.06%
96 MS 42.41 10.3M 17 Jan '20 325 30.00 C 12.80 0 0.92 0.231 1.32%
97 MS 42.41 10.3M 17 Jan '20 325 33.00 C 10.15 0 1.74 0.215 2.29%
98 MS 42.41 10.3M 15 Jan '21 689 38.00 C 8.15 0 8.82 0.168 10.92%
99 MS 42.41 10.3M 15 Jan '21 689 40.00 C 7.05 2 10.94 0.165 13.12%
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.