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 5, 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 MSOS 10.12 10.5M 3 May '24 28 10.50 C 1.04 0 10.28 1.200 15.64%
2 MSOS 10.12 10.5M 19 Apr '24 14 11.00 C 0.55 330 5.43 1.175 14.94%
3 MSOS 10.12 10.5M 12 Apr '24 7 11.00 C 0.32 4,645 3.16 1.170 12.24%
4 MSOS 10.12 10.5M 17 May '24 42 11.00 C 1.19 74 11.76 1.141 23.18%
5 MSOS 10.12 10.5M 26 Apr '24 21 11.00 C 0.72 429 7.11 1.128 17.02%
6 MSOS 10.12 10.5M 19 Apr '24 14 10.50 C 0.52 503 5.14 1.116 9.38%
7 MSOS 10.12 10.5M 17 May '24 42 10.00 C 1.51 1,322 13.74 1.113 16.14%
8 MSOS 10.12 10.5M 12 Apr '24 7 10.50 C 0.44 1,412 4.35 1.110 8.47%
9 MSOS 10.12 10.5M 3 May '24 28 11.00 C 0.87 124 8.60 1.107 18.92%
10 MSOS 10.12 10.5M 12 Apr '24 7 10.00 C 0.66 1,531 5.34 1.104 5.71%
11 MSOS 10.12 10.5M 10 May '24 35 9.50 C 1.63 3 9.98 1.099 11.90%
12 MSOS 10.12 10.5M 10 May '24 35 10.00 C 1.39 208 12.55 1.097 14.55%
13 MSOS 10.12 10.5M 26 Apr '24 21 10.50 C 0.88 121 8.70 1.097 13.64%
14 MSOS 10.12 10.5M 12 Apr '24 7 9.50 C 0.86 249 2.37 1.088 2.59%
15 MSOS 10.12 10.5M 26 Apr '24 21 10.00 C 1.06 45 9.29 1.081 10.38%
16 MSOS 10.12 10.5M 19 Apr '24 14 10.00 C 0.90 588 7.71 1.081 8.46%
17 MSOS 10.12 10.5M 10 May '24 35 11.00 C 0.78 1 7.71 1.074 17.77%
18 MSOS 10.12 10.5M 24 May '24 49 11.00 C 1.09 3 10.77 1.049 21.82%
19 MSOS 10.12 10.5M 24 May '24 49 10.50 C 1.24 0 12.25 1.034 18.24%
20 MSOS 10.12 10.5M 3 May '24 28 10.00 C 1.12 29 9.88 1.031 11.11%
21 MSOS 10.12 10.5M 21 Jun '24 77 10.00 C 1.78 446 16.40 1.018 19.90%
22 MSOS 10.12 10.5M 21 Jun '24 77 11.00 C 1.16 16 11.46 1.017 22.77%
23 MSOS 10.12 10.5M 19 Jul '24 105 11.00 C 1.82 26 17.98 1.009 32.53%
24 MSOS 10.12 10.5M 10 May '24 35 10.50 C 1.04 1 10.28 0.976 15.64%
25 MSOS 10.12 10.5M 20 Sep '24 168 10.00 C 2.65 31 25.00 0.969 33.87%
26 MSOS 10.12 10.5M 15 Nov '24 224 10.00 C 2.99 200 28.36 0.966 40.25%
27 MSOS 10.12 10.5M 19 Apr '24 14 9.50 C 0.96 4,192 3.36 0.965 3.71%
28 MSOS 10.12 10.5M 24 May '24 49 10.00 C 1.46 126 13.24 0.960 15.47%
29 MSOS 10.12 10.5M 26 Apr '24 21 9.50 C 1.14 22 5.14 0.956 5.79%
30 MSOS 10.12 10.5M 20 Sep '24 168 11.00 C 2.14 37 21.15 0.935 37.84%
31 MSOS 10.12 10.5M 17 Jan '25 287 10.00 C 3.20 167 30.43 0.932 44.51%
32 MSOS 10.12 10.5M 17 Jan '25 287 11.00 C 2.87 3 28.36 0.925 51.72%
33 MSOS 10.12 10.5M 15 Nov '24 224 11.00 C 2.55 0 25.20 0.913 45.31%
34 MSOS 10.12 10.5M 19 Jul '24 105 10.00 C 1.78 205 16.40 0.906 19.90%
35 MSOS 10.12 10.5M 3 May '24 28 9.50 C 1.11 3 4.84 0.837 5.44%
36 MSOS 10.12 10.5M 16 Jan '26 651 11.00 C 3.75 4 37.06 0.772 72.68%
37 MSOS 10.12 10.5M 16 Jan '26 651 10.00 C 4.30 4 41.30 0.738 71.82%
38 MSOS 10.12 10.5M 5 Apr '24 0 11.00 C  0 639 0.00 0.661 8.70%
39 MSOS 10.12 10.5M 5 Apr '24 0 10.50 C  0 1,792 0.00 0.661 3.75%
40 MSOS 10.12 10.5M 5 Apr '24 0 10.00 C 0.06 2,739 -0.59 0.661 -0.60%
41 MSOS 10.12 10.5M 5 Apr '24 0 9.50 C 0.47 1,496 -1.48 0.661 -1.55%
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.