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 MSOX 6.30 1.7M 20 Dec '24 259 6.00 C 2.85 2 40.48 2.236 73.91%
2 MSOX 6.30 1.7M 18 Oct '24 196 6.00 C 1.90 0 25.40 2.233 36.36%
3 MSOX 6.30 1.7M 18 Oct '24 196 5.00 C 1.40 0 1.59 2.224 2.04%
4 MSOX 6.30 1.7M 18 Oct '24 196 8.00 C 1.00 0 15.87 2.164 50.94%
5 MSOX 6.30 1.7M 19 Apr '24 14 8.00 C 0.50 218 7.94 2.149 37.93%
6 MSOX 6.30 1.7M 18 Oct '24 196 7.00 C 1.90 0 30.16 2.106 59.09%
7 MSOX 6.30 1.7M 17 May '24 42 7.00 C 1.35 40 21.43 2.074 41.41%
8 MSOX 6.30 1.7M 17 May '24 42 5.00 C 2.20 45 14.29 2.060 21.95%
9 MSOX 6.30 1.7M 17 May '24 42 6.00 C 1.70 21 22.22 2.046 30.43%
10 MSOX 6.30 1.7M 19 Apr '24 14 5.00 C 1.60 245 4.76 2.005 6.38%
11 MSOX 6.30 1.7M 19 Apr '24 14 6.00 C 1.05 297 11.90 1.973 14.29%
12 MSOX 6.30 1.7M 17 May '24 42 8.00 C 0.20 3 3.17 1.869 31.15%
13 MSOX 6.30 1.7M 20 Sep '24 168 8.00 C 2.35 0 37.30 1.847 102.53%
14 MSOX 6.30 1.7M 20 Dec '24 259 5.00 C 2.70 2 22.22 1.776 38.89%
15 MSOX 6.30 1.7M 20 Sep '24 168 6.00 C 2.45 0 34.13 1.752 55.84%
16 MSOX 6.30 1.7M 15 Nov '24 224 6.00 C 2.40 0 33.33 1.750 53.85%
17 MSOX 6.30 1.7M 16 Aug '24 133 7.00 C 2.00 0 31.75 1.748 62.79%
18 MSOX 6.30 1.7M 15 Nov '24 224 8.00 C 2.15 0 34.13 1.734 92.77%
19 MSOX 6.30 1.7M 20 Dec '24 259 8.00 C 2.20 0 34.92 1.731 95.12%
20 MSOX 6.30 1.7M 16 Aug '24 133 6.00 C 1.50 10 19.05 1.717 25.00%
21 MSOX 6.30 1.7M 19 Apr '24 14 7.00 C 0.30 145 4.76 1.705 16.67%
22 MSOX 6.30 1.7M 16 Aug '24 133 5.00 C 2.00 9 11.11 1.657 16.28%
23 MSOX 6.30 1.7M 16 Aug '24 133 8.00 C 1.35 0 21.43 1.608 61.62%
24 MSOX 6.30 1.7M 15 Nov '24 224 7.00 C 2.20 0 34.92 1.557 70.73%
25 MSOX 6.30 1.7M 15 Nov '24 224 5.00 C 2.60 0 20.63 1.548 35.14%
26 MSOX 6.30 1.7M 20 Sep '24 168 7.00 C 1.35 0 21.43 1.518 41.41%
27 MSOX 6.30 1.7M 20 Dec '24 259 7.00 C 2.40 0 38.10 1.436 79.49%
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.