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 26, 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 4.62 2.2M 21 Jun '24 56 3.00 C 1.85 0 4.98 2.518 8.30%
2 MSOX 4.62 2.2M 18 Oct '24 175 3.00 C 2.05 0 9.31 2.201 16.73%
3 MSOX 4.62 2.2M 17 May '24 21 6.00 C 0.35 950 7.58 2.097 40.52%
4 MSOX 4.62 2.2M 17 May '24 21 5.00 C 0.65 241 14.07 2.036 25.94%
5 MSOX 4.62 2.2M 17 May '24 21 4.00 C 1.05 72 9.31 1.808 12.04%
6 MSOX 4.62 2.2M 16 Aug '24 112 5.00 C 1.25 0 27.06 1.790 48.37%
7 MSOX 4.62 2.2M 17 May '24 21 3.00 C 1.35 2 -5.84 1.789 -8.26%
8 MSOX 4.62 2.2M 20 Dec '24 238 3.00 C 1.95 0 7.14 1.703 12.36%
9 MSOX 4.62 2.2M 15 Nov '24 203 5.00 C 1.50 0 32.47 1.689 60.26%
10 MSOX 4.62 2.2M 19 Jul '24 84 6.00 C 0.65 0 14.07 1.671 51.13%
11 MSOX 4.62 2.2M 20 Dec '24 238 4.00 C 1.60 0 21.21 1.669 32.45%
12 MSOX 4.62 2.2M 15 Nov '24 203 6.00 C 1.20 0 25.97 1.666 75.44%
13 MSOX 4.62 2.2M 19 Jul '24 84 5.00 C 1.25 0 27.06 1.648 48.37%
14 MSOX 4.62 2.2M 21 Jun '24 56 5.00 C 0.95 1 20.56 1.636 36.24%
15 MSOX 4.62 2.2M 20 Dec '24 238 5.00 C 1.35 0 29.22 1.602 52.91%
16 MSOX 4.62 2.2M 16 Aug '24 112 6.00 C 0.70 10 15.15 1.592 53.06%
17 MSOX 4.62 2.2M 15 Nov '24 203 4.00 C 1.50 0 19.05 1.591 28.21%
18 MSOX 4.62 2.2M 19 Jul '24 84 4.00 C 1.50 2 19.05 1.568 28.21%
19 MSOX 4.62 2.2M 21 Jun '24 56 6.00 C 0.60 3 12.99 1.564 49.25%
20 MSOX 4.62 2.2M 20 Sep '24 147 5.00 C 1.25 0 27.06 1.520 48.37%
21 MSOX 4.62 2.2M 20 Sep '24 147 3.00 C 2.20 15 12.55 1.507 23.97%
22 MSOX 4.62 2.2M 16 Aug '24 112 3.00 C 1.80 0 3.90 1.506 6.38%
23 MSOX 4.62 2.2M 18 Oct '24 175 5.00 C 1.05 0 22.73 1.458 40.06%
24 MSOX 4.62 2.2M 20 Dec '24 238 6.00 C 1.10 0 23.81 1.406 70.45%
25 MSOX 4.62 2.2M 18 Oct '24 175 6.00 C 0.80 0 17.32 1.365 57.07%
26 MSOX 4.62 2.2M 20 Sep '24 147 6.00 C 0.65 0 14.07 1.342 51.13%
27 MSOX 4.62 2.2M 15 Nov '24 203 3.00 C 1.80 0 3.90 1.326 6.38%
28 MSOX 4.62 2.2M 16 Aug '24 112 4.00 C 1.35 0 15.80 1.319 22.32%
29 MSOX 4.62 2.2M 21 Jun '24 56 4.00 C 0.60 0 -0.43 1.280 -0.50%
30 MSOX 4.62 2.2M 20 Sep '24 147 4.00 C 1.25 10 13.64 0.875 18.69%
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.