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 24, 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 MSOX 4.66 1.6M 17 May '24 23 6.00 C 0.45 536 9.66 2.079 42.52%
2 MSOX 4.66 1.6M 17 May '24 23 5.00 C 0.70 355 15.02 2.007 26.26%
3 MSOX 4.66 1.6M 17 May '24 23 4.00 C 1.10 65 9.44 1.869 12.36%
4 MSOX 4.66 1.6M 21 Jun '24 58 6.00 C 0.80 11 17.17 1.783 55.44%
5 MSOX 4.66 1.6M 16 Aug '24 114 4.00 C 1.65 0 21.24 1.773 32.89%
6 MSOX 4.66 1.6M 16 Aug '24 114 6.00 C 0.75 0 16.09 1.752 53.45%
7 MSOX 4.66 1.6M 16 Aug '24 114 5.00 C 1.25 0 26.82 1.746 46.63%
8 MSOX 4.66 1.6M 19 Jul '24 86 4.00 C 1.45 3 16.95 1.709 24.61%
9 MSOX 4.66 1.6M 21 Jun '24 58 5.00 C 1.00 1 21.46 1.707 36.61%
10 MSOX 4.66 1.6M 20 Dec '24 240 3.00 C 2.35 0 14.81 1.658 29.87%
11 MSOX 4.66 1.6M 15 Nov '24 205 5.00 C 1.70 1 36.48 1.656 68.92%
12 MSOX 4.66 1.6M 20 Dec '24 240 4.00 C 2.00 0 28.76 1.633 50.38%
13 MSOX 4.66 1.6M 15 Nov '24 205 6.00 C 1.50 0 32.19 1.617 89.87%
14 MSOX 4.66 1.6M 21 Jun '24 58 3.00 C 1.70 20 0.86 1.602 1.35%
15 MSOX 4.66 1.6M 19 Jul '24 86 5.00 C 0.45 2 9.66 1.600 18.76%
16 MSOX 4.66 1.6M 16 Aug '24 114 3.00 C 2.25 8 12.66 1.594 24.48%
17 MSOX 4.66 1.6M 20 Sep '24 149 3.00 C 1.60 5 -1.29 1.584 -1.96%
18 MSOX 4.66 1.6M 20 Sep '24 149 4.00 C 1.80 1 24.46 1.572 39.86%
19 MSOX 4.66 1.6M 20 Dec '24 240 5.00 C 1.85 0 39.70 1.571 77.94%
20 MSOX 4.66 1.6M 17 May '24 23 3.00 C 1.35 0 -6.65 1.568 -9.37%
21 MSOX 4.66 1.6M 15 Nov '24 205 4.00 C 1.95 9 27.68 1.554 47.60%
22 MSOX 4.66 1.6M 20 Dec '24 240 6.00 C 1.50 0 32.19 1.544 89.87%
23 MSOX 4.66 1.6M 18 Oct '24 177 5.00 C 1.75 1 37.55 1.520 71.82%
24 MSOX 4.66 1.6M 20 Sep '24 149 5.00 C 1.20 1 25.75 1.486 44.51%
25 MSOX 4.66 1.6M 21 Jun '24 58 4.00 C 1.00 0 7.30 1.449 9.29%
26 MSOX 4.66 1.6M 18 Oct '24 177 6.00 C 1.00 0 21.46 1.438 63.93%
27 MSOX 4.66 1.6M 18 Oct '24 177 3.00 C 2.10 0 9.44 1.417 17.19%
28 MSOX 4.66 1.6M 20 Sep '24 149 6.00 C 0.70 0 15.02 1.378 51.52%
29 MSOX 4.66 1.6M 15 Nov '24 205 3.00 C 2.25 0 12.66 1.281 24.48%
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.