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 May 31, 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 3.51 1.1M 20 Sep '24 112 2.00 C 1.15 0 -10.26 2.706 -15.25%
2 MSOX 3.51 1.1M 21 Jun '24 21 3.00 C 0.60 1 2.56 2.159 3.09%
3 MSOX 3.51 1.1M 21 Jun '24 21 2.00 C 1.40 0 -3.13 1.923 -5.21%
4 MSOX 3.51 1.1M 15 Nov '24 168 5.00 C 0.55 0 15.67 1.408 68.92%
5 MSOX 3.51 1.1M 15 Nov '24 168 4.00 C 0.80 0 22.79 1.400 47.60%
6 MSOX 3.51 1.1M 15 Nov '24 168 3.00 C 1.15 2 18.23 1.372 27.12%
7 MSOX 3.51 1.1M 20 Dec '24 203 5.00 C 0.90 30 25.64 1.348 91.57%
8 MSOX 3.51 1.1M 20 Dec '24 203 4.00 C 0.90 0 25.64 1.319 53.26%
9 MSOX 3.51 1.1M 16 Aug '24 77 5.00 C 0.35 5 9.97 1.309 58.23%
10 MSOX 3.51 1.1M 18 Oct '24 140 4.00 C 0.80 1 22.79 1.297 47.60%
11 MSOX 3.51 1.1M 20 Sep '24 112 5.00 C 0.45 0 12.82 1.287 63.40%
12 MSOX 3.51 1.1M 20 Dec '24 203 3.00 C 1.20 0 19.66 1.277 29.87%
13 MSOX 3.51 1.1M 19 Jul '24 49 5.00 C 0.20 26 5.70 1.275 51.06%
14 MSOX 3.51 1.1M 21 Jun '24 21 5.00 C 0.05 5 1.42 1.260 44.51%
15 MSOX 3.51 1.1M 20 Sep '24 112 4.00 C 0.70 3 19.94 1.256 42.35%
16 MSOX 3.51 1.1M 19 Jul '24 49 4.00 C 0.40 42 11.40 1.224 28.62%
17 MSOX 3.51 1.1M 21 Jun '24 21 4.00 C 0.20 53 5.70 1.190 20.85%
18 MSOX 3.51 1.1M 19 Jul '24 49 3.00 C 0.80 15 8.26 1.181 10.70%
19 MSOX 3.51 1.1M 16 Aug '24 77 4.00 C 0.40 15 11.40 1.176 28.62%
20 MSOX 3.51 1.1M 18 Oct '24 140 5.00 C 0.40 0 11.40 1.171 60.77%
21 MSOX 3.51 1.1M 16 Aug '24 77 3.00 C 0.90 5 11.11 1.167 14.94%
22 MSOX 3.51 1.1M 15 Nov '24 168 2.00 C 1.60 2 2.56 1.156 4.71%
23 MSOX 3.51 1.1M 20 Sep '24 112 3.00 C 1.05 0 15.38 1.151 21.95%
24 MSOX 3.51 1.1M 20 Dec '24 203 2.00 C 1.70 0 5.41 1.129 10.50%
25 MSOX 3.51 1.1M 18 Oct '24 140 2.00 C 1.55 2 1.14 1.051 2.04%
26 MSOX 3.51 1.1M 19 Jul '24 49 2.00 C 0.70 0 -23.08 0.928 -28.83%
27 MSOX 3.51 1.1M 16 Aug '24 77 2.00 C 0.75 6 -21.65 0.718 -27.54%
28 MSOX 3.51 1.1M 18 Oct '24 140 3.00 C 0.30 0 -5.98 0.683 -6.54%
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.