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 12, 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 MS 86.19 12.7M 19 Apr '24 7 86.00 C 2.31 326 2.46 0.480 2.53%
2 MS 86.19 12.7M 19 Apr '24 7 85.00 C 2.88 693 1.96 0.477 2.03%
3 MS 86.19 12.7M 19 Apr '24 7 87.00 C 1.82 589 2.11 0.473 3.12%
4 MS 86.19 12.7M 19 Apr '24 7 87.50 C 1.60 580 1.86 0.462 3.44%
5 MS 86.19 12.7M 26 Apr '24 14 85.00 C 3.15 39 2.27 0.398 2.36%
6 MS 86.19 12.7M 26 Apr '24 14 86.00 C 2.55 8 2.74 0.393 2.82%
7 MS 86.19 12.7M 26 Apr '24 14 87.00 C 1.95 250 2.26 0.368 3.28%
8 MS 86.19 12.7M 3 May '24 21 85.00 C 3.25 49 2.39 0.345 2.48%
9 MS 86.19 12.7M 3 May '24 21 86.00 C 2.69 163 2.90 0.333 2.99%
10 MS 86.19 12.7M 3 May '24 21 87.00 C 2.17 50 2.52 0.328 3.55%
11 MS 86.19 12.7M 10 May '24 28 85.00 C 3.45 14 2.62 0.320 2.73%
12 MS 86.19 12.7M 10 May '24 28 87.00 C 2.38 4 2.76 0.311 3.81%
13 MS 86.19 12.7M 24 May '24 42 87.00 C 2.59 0 3.00 0.296 4.07%
14 MS 86.19 12.7M 17 May '24 35 85.00 C 3.70 429 2.91 0.293 3.04%
15 MS 86.19 12.7M 19 Jul '24 98 85.00 C 5.75 392 5.29 0.284 5.67%
16 MS 86.19 12.7M 17 May '24 35 87.50 C 2.40 478 2.78 0.283 4.43%
17 MS 86.19 12.7M 19 Jul '24 98 87.50 C 4.45 129 5.16 0.278 7.05%
18 MS 86.19 12.7M 21 Jun '24 70 85.00 C 4.75 219 4.13 0.274 4.37%
19 MS 86.19 12.7M 21 Jun '24 70 87.50 C 3.45 156 4.00 0.267 5.75%
20 MS 86.19 12.7M 16 Aug '24 126 85.00 C 6.15 27 5.75 0.266 6.20%
21 MS 86.19 12.7M 31 May '24 49 85.00 C 3.60 0 2.80 0.264 2.92%
22 MS 86.19 12.7M 24 May '24 42 86.00 C 3.05 10 3.32 0.264 3.44%
23 MS 86.19 12.7M 15 Nov '24 217 85.00 C 7.80 8 7.67 0.263 8.43%
24 MS 86.19 12.7M 16 Aug '24 126 87.50 C 4.90 24 5.69 0.262 7.64%
25 MS 86.19 12.7M 18 Oct '24 189 85.00 C 7.55 0 7.38 0.262 8.09%
26 MS 86.19 12.7M 18 Oct '24 189 87.50 C 6.25 23 7.25 0.258 9.46%
27 MS 86.19 12.7M 31 May '24 49 86.00 C 3.00 0 3.26 0.258 3.38%
28 MS 86.19 12.7M 20 Sep '24 161 87.50 C 5.50 2,060 6.38 0.256 8.44%
29 MS 86.19 12.7M 20 Sep '24 161 85.00 C 6.70 4 6.39 0.255 6.93%
30 MS 86.19 12.7M 15 Nov '24 217 87.50 C 6.70 29 7.77 0.252 10.08%
31 MS 86.19 12.7M 17 Jan '25 280 85.00 C 9.25 3 9.35 0.249 10.48%
32 MS 86.19 12.7M 17 Jan '25 280 87.50 C 7.90 77 9.17 0.248 11.76%
33 MS 86.19 12.7M 20 Dec '24 252 85.00 C 8.50 0 8.48 0.246 9.41%
34 MS 86.19 12.7M 20 Dec '24 252 87.50 C 7.30 0 8.47 0.246 10.91%
35 MS 86.19 12.7M 12 Apr '24 0 87.00 C  0 2,457 0.00 0.245 0.94%
36 MS 86.19 12.7M 12 Apr '24 0 86.00 C 0.04 5,754 -0.17 0.245 -0.17%
37 MS 86.19 12.7M 12 Apr '24 0 85.00 C 0.20 218 -1.15 0.245 -1.15%
38 MS 86.19 12.7M 16 Jan '26 644 85.00 C 11.55 4 12.02 0.245 13.88%
39 MS 86.19 12.7M 21 Mar '25 343 87.50 C 7.75 1 8.99 0.216 11.55%
40 MS 86.19 12.7M 20 Jun '25 434 87.50 C 8.15 0 9.46 0.205 12.12%
41 MS 86.19 12.7M 19 Sep '25 525 85.00 C 11.55 0 12.02 0.200 13.88%
42 MS 86.19 12.7M 20 Jun '25 434 85.00 C 10.10 15 10.34 0.184 11.71%
43 MS 86.19 12.7M 19 Sep '25 525 87.50 C 9.05 5 10.50 0.157 13.43%
44 MS 86.19 12.7M 16 Jan '26 644 87.50 C 10.10 0 11.72 0.126 15.00%
45 MS 86.19 12.7M 19 Dec '25 616 85.00 C 11.10 0 11.50 0.112 13.20%
46 MS 86.19 12.7M 19 Dec '25 616 87.50 C 9.50 0 11.02 0.108 14.10%
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.