# Short Strangles Screener — MSTZ > Screen MSTZ options for short strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | MSTZ | 2.90 | [03-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00001000) | 3.160 | 2.45 | 0 | [03-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00002000) | 1.884 | 0.00 | 0 | 2.45 | 84.48 | 5.04 | | MSTZ | 2.90 | [03-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00001000) | 3.160 | 2.45 | 0 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00004000) | 1.612 | 1.35 | 0 | 3.80 | 131.03 | 4.77 | | MSTZ | 2.90 | [03-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00001000) | 3.160 | 2.45 | 0 | [03-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00003000) | 1.460 | 0.60 | 0 | 3.05 | 105.17 | 4.62 | | MSTZ | 2.90 | [01-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00001000) | 1.746 | 5.00 | 0 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00004000) | 2.505 | 0.50 | 0 | 5.50 | 189.66 | 4.25 | | MSTZ | 2.90 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00004000) | 1.440 | 0.20 | 630 | [11-20 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00001000) | 2.679 | 0.00 | 0 | 0.20 | 6.90 | 4.12 | | MSTZ | 2.90 | [11-20 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00002000) | 1.422 | 1.10 | 18 | [11-20 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00001000) | 2.679 | 0.00 | 0 | 1.10 | 37.93 | 4.10 | | MSTZ | 2.90 | [01-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00001000) | 1.746 | 5.00 | 0 | [01-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00002000) | 2.265 | 0.00 | 0 | 5.00 | 172.41 | 4.01 | | MSTZ | 2.90 | [11-20 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00003000) | 1.314 | 0.45 | 332 | [11-20 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00001000) | 2.679 | 0.00 | 0 | 0.45 | 15.52 | 3.99 | | MSTZ | 2.90 | [01-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00001000) | 1.746 | 5.00 | 0 | [01-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00003000) | 2.199 | 0.00 | 0 | 5.00 | 172.41 | 3.95 | | MSTZ | 2.90 | [11-20 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00001000) | 2.368 | 2.30 | 0 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00004000) | 1.444 | 0.95 | 0 | 3.25 | 112.07 | 3.81 | | MSTZ | 2.90 | [11-20 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00001000) | 2.368 | 2.30 | 0 | [11-20 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00002000) | 1.425 | 0.05 | 93 | 2.35 | 81.03 | 3.79 | | MSTZ | 2.90 | [11-20 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00001000) | 2.368 | 2.30 | 0 | [11-20 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00003000) | 1.376 | 0.45 | 18 | 2.75 | 94.83 | 3.74 | | MSTZ | 2.90 | [01-15 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00001000) | 1.942 | 2.35 | 0 | [01-15 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00002000) | 1.549 | 0.25 | 0 | 2.60 | 89.66 | 3.49 | | MSTZ | 2.90 | [01-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00003000) | 0.870 | 5.00 | 0 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00004000) | 2.505 | 0.50 | 0 | 5.50 | 189.66 | 3.38 | | MSTZ | 2.90 | [12-18 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00001000) | 1.746 | 2.35 | 1 | [12-18 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00003000) | 1.615 | 0.35 | 0 | 2.70 | 93.10 | 3.36 | | MSTZ | 2.90 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00004000) | 1.093 | 5.00 | 0 | [01-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00002000) | 2.265 | 0.00 | 0 | 5.00 | 172.41 | 3.36 | | MSTZ | 2.90 | [01-15 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00001000) | 1.942 | 2.35 | 0 | [01-15 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00003000) | 1.380 | 0.45 | 0 | 2.80 | 96.55 | 3.32 | | MSTZ | 2.90 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00004000) | 1.093 | 5.00 | 0 | [01-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00003000) | 2.199 | 0.00 | 0 | 5.00 | 172.41 | 3.29 | | MSTZ | 2.90 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00004000) | 1.372 | 1.05 | 0 | [03-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00002000) | 1.884 | 0.00 | 0 | 1.05 | 36.21 | 3.26 | | MSTZ | 2.90 | [12-18 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00001000) | 1.746 | 2.35 | 1 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00004000) | 1.470 | 1.20 | 0 | 3.55 | 122.41 | 3.22 | | MSTZ | 2.90 | [03-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00003000) | 1.285 | 1.40 | 0 | [03-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00002000) | 1.884 | 0.00 | 0 | 1.40 | 48.28 | 3.17 | | MSTZ | 2.90 | [01-21 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00003000) | 1.441 | 3.40 | 0 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00004000) | 1.709 | 1.40 | 0 | 4.80 | 165.52 | 3.15 | | MSTZ | 2.90 | [01-21 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00003000) | 1.441 | 3.40 | 0 | [01-21 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00002000) | 1.707 | 0.90 | 0 | 4.30 | 148.28 | 3.15 | | MSTZ | 2.90 | [01-15 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00001000) | 1.942 | 2.35 | 0 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00004000) | 1.200 | 1.25 | 0 | 3.60 | 124.14 | 3.14 | | MSTZ | 2.90 | [01-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00003000) | 0.870 | 5.00 | 0 | [01-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00002000) | 2.265 | 0.00 | 0 | 5.00 | 172.41 | 3.14 | | MSTZ | 2.90 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00004000) | 1.328 | 5.00 | 0 | [01-21 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00002000) | 1.707 | 0.90 | 0 | 5.90 | 203.45 | 3.04 | | MSTZ | 2.90 | [01-15 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00002000) | 1.407 | 1.40 | 0 | [01-15 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00001000) | 1.602 | 0.00 | 0 | 1.40 | 48.28 | 3.01 | | MSTZ | 2.90 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00004000) | 1.328 | 5.00 | 0 | [01-21 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00003000) | 1.643 | 1.50 | 0 | 6.50 | 224.14 | 2.97 | | MSTZ | 2.90 | [03-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00003000) | 1.285 | 1.40 | 0 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00004000) | 1.612 | 1.35 | 0 | 2.75 | 94.83 | 2.90 | | MSTZ | 2.90 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00004000) | 1.270 | 0.30 | 60 | [12-18 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00003000) | 1.615 | 0.35 | 0 | 0.65 | 22.41 | 2.89 | | MSTZ | 2.90 | [11-20 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00002000) | 1.422 | 1.10 | 18 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00004000) | 1.444 | 0.95 | 0 | 2.05 | 70.69 | 2.87 | | MSTZ | 2.90 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00004000) | 1.440 | 0.20 | 630 | [11-20 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00002000) | 1.425 | 0.05 | 93 | 0.25 | 8.62 | 2.87 | | MSTZ | 2.90 | [12-18 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00001000) | 1.746 | 2.35 | 1 | [12-18 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00002000) | 1.112 | 0.05 | 0 | 2.40 | 82.76 | 2.86 | | MSTZ | 2.90 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00004000) | 1.238 | 0.75 | 5 | [01-15 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00001000) | 1.602 | 0.00 | 0 | 0.75 | 25.86 | 2.84 | | MSTZ | 2.90 | [01-21 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00003000) | 1.441 | 3.40 | 0 | [01-21 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00001000) | 1.395 | 0.25 | 1 | 3.65 | 125.86 | 2.84 | | MSTZ | 2.90 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00004000) | 1.372 | 1.05 | 0 | [03-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00003000) | 1.460 | 0.60 | 0 | 1.65 | 56.90 | 2.83 | | MSTZ | 2.90 | [12-18 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00002000) | 1.214 | 1.25 | 36 | [12-18 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00003000) | 1.615 | 0.35 | 0 | 1.60 | 55.17 | 2.83 | | MSTZ | 2.90 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00004000) | 1.440 | 0.20 | 630 | [11-20 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00003000) | 1.376 | 0.45 | 18 | 0.65 | 22.41 | 2.82 | | MSTZ | 2.90 | [11-20 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00002000) | 1.422 | 1.10 | 18 | [11-20 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00003000) | 1.376 | 0.45 | 18 | 1.55 | 53.45 | 2.80 | | MSTZ | 2.90 | [01-15 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00002000) | 1.407 | 1.40 | 0 | [01-15 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00003000) | 1.380 | 0.45 | 0 | 1.85 | 63.79 | 2.79 | | MSTZ | 2.90 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00004000) | 1.238 | 0.75 | 5 | [01-15 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00002000) | 1.549 | 0.25 | 0 | 1.00 | 34.48 | 2.79 | | MSTZ | 2.90 | [11-20 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00003000) | 1.314 | 0.45 | 332 | [11-20 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00004000) | 1.444 | 0.95 | 0 | 1.40 | 48.28 | 2.76 | | MSTZ | 2.90 | [11-20 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120C00003000) | 1.314 | 0.45 | 332 | [11-20 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261120P00002000) | 1.425 | 0.05 | 93 | 0.50 | 17.24 | 2.74 | | MSTZ | 2.90 | [12-18 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00003000) | 1.255 | 0.75 | 15 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00004000) | 1.470 | 1.20 | 0 | 1.95 | 67.24 | 2.73 | | MSTZ | 2.90 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00004000) | 1.328 | 5.00 | 0 | [01-21 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00001000) | 1.395 | 0.25 | 1 | 5.25 | 181.03 | 2.72 | | MSTZ | 2.90 | [01-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00004000) | 1.093 | 5.00 | 0 | [01-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00001000) | 1.616 | 0.35 | 0 | 5.35 | 184.48 | 2.71 | | MSTZ | 2.90 | [01-15 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00003000) | 1.103 | 0.95 | 1 | [01-15 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00001000) | 1.602 | 0.00 | 0 | 0.95 | 32.76 | 2.71 | | MSTZ | 2.90 | [12-18 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00002000) | 1.214 | 1.25 | 36 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00004000) | 1.470 | 1.20 | 0 | 2.45 | 84.48 | 2.68 | | MSTZ | 2.90 | [03-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00002000) | 1.061 | 1.80 | 11 | [03-19 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00004000) | 1.612 | 1.35 | 0 | 3.15 | 108.62 | 2.67 | | MSTZ | 2.90 | [01-15 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00003000) | 1.103 | 0.95 | 1 | [01-15 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00002000) | 1.549 | 0.25 | 0 | 1.20 | 41.38 | 2.65 | | MSTZ | 2.90 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00004000) | 1.238 | 0.75 | 5 | [01-15 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00003000) | 1.380 | 0.45 | 0 | 1.20 | 41.38 | 2.62 | | MSTZ | 2.90 | [01-15 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00002000) | 1.407 | 1.40 | 0 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00004000) | 1.200 | 1.25 | 0 | 2.65 | 91.38 | 2.61 | | MSTZ | 2.90 | [03-19 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319C00002000) | 1.061 | 1.80 | 11 | [03-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270319P00003000) | 1.460 | 0.60 | 0 | 2.40 | 82.76 | 2.52 | | MSTZ | 2.90 | [01-19 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119C00003000) | 0.870 | 5.00 | 0 | [01-19 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20290119P00001000) | 1.616 | 0.35 | 0 | 5.35 | 184.48 | 2.49 | | MSTZ | 2.90 | [01-21 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00001000) | 0.697 | 3.00 | 0 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00004000) | 1.709 | 1.40 | 0 | 4.40 | 151.72 | 2.41 | | MSTZ | 2.90 | [01-21 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00001000) | 0.697 | 3.00 | 0 | [01-21 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00002000) | 1.707 | 0.90 | 0 | 3.90 | 134.48 | 2.40 | | MSTZ | 2.90 | [12-18 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00004000) | 1.270 | 0.30 | 60 | [12-18 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00002000) | 1.112 | 0.05 | 0 | 0.35 | 12.07 | 2.38 | | MSTZ | 2.90 | [12-18 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218C00003000) | 1.255 | 0.75 | 15 | [12-18 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20261218P00002000) | 1.112 | 0.05 | 0 | 0.80 | 27.59 | 2.37 | | MSTZ | 2.90 | [01-21 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00002000) | 0.652 | 3.50 | 0 | [01-21 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00004000) | 1.709 | 1.40 | 0 | 4.90 | 168.97 | 2.36 | | MSTZ | 2.90 | [01-21 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00001000) | 0.697 | 3.00 | 0 | [01-21 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00003000) | 1.643 | 1.50 | 0 | 4.50 | 155.17 | 2.34 | | MSTZ | 2.90 | [01-15 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115C00003000) | 1.103 | 0.95 | 1 | [01-15 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20270115P00004000) | 1.200 | 1.25 | 0 | 2.20 | 75.86 | 2.30 | | MSTZ | 2.90 | [01-21 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00002000) | 0.652 | 3.50 | 0 | [01-21 3.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00003000) | 1.643 | 1.50 | 0 | 5.00 | 172.41 | 2.30 | | MSTZ | 2.90 | [01-21 2.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121C00002000) | 0.652 | 3.50 | 0 | [01-21 1.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MSTZ%20%20280121P00001000) | 1.395 | 0.25 | 1 | 3.75 | 129.31 | 2.05 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/MSTZ.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/MSTZ.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/MSTZ.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/MSTZ.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/MSTZ.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/MSTZ.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/MSTZ.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/MSTZ.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/MSTZ.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/MSTZ.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/MSTZ.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/MSTZ.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/MSTZ.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/MSTZ.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/MSTZ.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt