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 18, 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 5.15 1.4M 20 Sep '24 155 6.00 C 1.60 0 31.07 2.276 69.01%
2 MSOX 5.15 1.4M 15 Nov '24 211 4.00 C 2.60 0 28.16 2.223 56.86%
3 MSOX 5.15 1.4M 20 Sep '24 155 7.00 C 1.40 0 27.18 2.161 86.67%
4 MSOX 5.15 1.4M 17 May '24 29 7.00 C 0.60 18 11.65 2.112 53.85%
5 MSOX 5.15 1.4M 21 Jun '24 64 5.00 C 1.50 2 26.21 2.096 36.99%
6 MSOX 5.15 1.4M 16 Aug '24 120 5.00 C 1.95 0 34.95 2.067 56.25%
7 MSOX 5.15 1.4M 17 May '24 29 6.00 C 0.80 88 15.53 2.057 37.93%
8 MSOX 5.15 1.4M 17 May '24 29 5.00 C 1.15 38 19.42 2.039 25.00%
9 MSOX 5.15 1.4M 16 Aug '24 120 4.00 C 2.25 0 21.36 1.989 37.93%
10 MSOX 5.15 1.4M 17 May '24 29 4.00 C 1.60 3 8.74 1.970 12.68%
11 MSOX 5.15 1.4M 16 Aug '24 120 7.00 C 1.30 0 25.24 1.955 81.82%
12 MSOX 5.15 1.4M 20 Dec '24 246 4.00 C 2.70 0 30.10 1.890 63.27%
13 MSOX 5.15 1.4M 18 Oct '24 183 5.00 C 2.25 15 40.78 1.870 72.41%
14 MSOX 5.15 1.4M 21 Jun '24 64 6.00 C 1.15 1 22.33 1.862 50.00%
15 MSOX 5.15 1.4M 20 Dec '24 246 6.00 C 2.20 0 42.72 1.816 103.39%
16 MSOX 5.15 1.4M 21 Jun '24 64 7.00 C 0.65 0 12.62 1.800 55.56%
17 MSOX 5.15 1.4M 16 Aug '24 120 6.00 C 1.55 10 30.10 1.797 66.67%
18 MSOX 5.15 1.4M 15 Nov '24 211 5.00 C 2.30 0 41.75 1.786 75.44%
19 MSOX 5.15 1.4M 15 Nov '24 211 6.00 C 2.00 1 38.83 1.680 90.48%
20 MSOX 5.15 1.4M 19 Jul '24 92 5.00 C 1.25 543 21.36 1.658 28.21%
21 MSOX 5.15 1.4M 20 Sep '24 155 5.00 C 2.00 0 35.92 1.635 58.73%
22 MSOX 5.15 1.4M 15 Nov '24 211 7.00 C 1.35 0 26.21 1.633 84.21%
23 MSOX 5.15 1.4M 18 Oct '24 183 7.00 C 1.40 0 27.18 1.593 86.67%
24 MSOX 5.15 1.4M 20 Dec '24 246 7.00 C 1.50 0 29.13 1.571 91.78%
25 MSOX 5.15 1.4M 18 Oct '24 183 6.00 C 1.55 0 30.10 1.558 66.67%
26 MSOX 5.15 1.4M 20 Sep '24 155 4.00 C 2.00 0 16.50 1.541 26.98%
27 MSOX 5.15 1.4M 20 Dec '24 246 5.00 C 2.00 0 35.92 1.479 58.73%
28 MSOX 5.15 1.4M 19 Apr '24 1 4.00 C 1.05 80 -1.94 1.296 -2.44%
29 MSOX 5.15 1.4M 19 Apr '24 1 5.00 C 0.25 561 1.94 1.296 2.04%
30 MSOX 5.15 1.4M 19 Apr '24 1 6.00 C 0.05 155 0.97 1.296 17.65%
31 MSOX 5.15 1.4M 19 Apr '24 1 7.00 C  0 138 0.00 1.296 35.92%
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.