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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 18, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 MSFT 404.33 400.00 19 Apr '24 0.216 5.60 836 21 Jun '24 0.292 22.05 283 -0.00 0.08 -16.45
2 MSFT 404.33 405.00 19 Apr '24 0.216 2.12 6,107 21 Jun '24 0.286 19.25 1,180 -0.00 0.07 -17.13
3 MSFT 404.33 405.00 20 Sep '24 0.281 31.30 23 15 Nov '24 0.287 37.80 1 -0.00 0.01 -6.50
4 MSFT 404.33 400.00 20 Sep '24 0.285 34.00 77 15 Nov '24 0.290 40.50 48 -0.00 0.00 -6.50
5 MSFT 404.33 405.00 18 Oct '24 0.279 34.35 21 20 Dec '24 0.281 40.70 8 -0.00 0.00 -6.35
6 MSFT 404.33 400.00 19 Jul '24 0.283 25.90 377 20 Sep '24 0.285 33.55 77 -0.00 0.00 -7.65
7 MSFT 404.33 405.00 21 Jun '24 0.286 19.45 1,180 16 Aug '24 0.287 27.25 14 -0.00 0.00 -7.80
8 MSFT 404.33 405.00 19 Jul '24 0.280 23.05 275 20 Sep '24 0.281 30.65 23 -0.00 0.00 -7.60
9 MSFT 404.33 400.00 21 Jun '24 0.292 22.25 283 16 Aug '24 0.292 30.10 57 -0.00 0.00 -7.85
10 MSFT 404.33 400.00 18 Oct '24 0.281 37.15 49 20 Dec '24 0.281 43.65 30 -0.00 -0.00 -6.50
11 MSFT 404.33 405.00 15 Nov '24 0.287 38.55 1 17 Jan '25 0.279 43.35 9 -0.00 -0.01 -4.80
12 MSFT 404.33 405.00 16 Aug '24 0.287 27.60 14 18 Oct '24 0.279 33.65 21 -0.00 -0.01 -6.05
13 MSFT 404.33 400.00 17 Jan '25 0.276 46.75 48 21 Mar '25 0.266 51.60 4 -0.00 -0.01 -4.85
14 MSFT 404.33 400.00 16 Aug '24 0.292 30.45 57 18 Oct '24 0.281 36.35 49 -0.00 -0.01 -5.90
15 MSFT 404.33 400.00 15 Nov '24 0.290 41.35 48 17 Jan '25 0.276 46.25 48 -0.00 -0.01 -4.90
16 MSFT 404.33 400.00 31 May '24 0.297 19.25 67 19 Jul '24 0.283 25.45 377 -0.00 -0.01 -6.20
17 MSFT 404.33 405.00 31 May '24 0.295 16.75 16 19 Jul '24 0.280 22.85 275 -0.00 -0.02 -6.10
18 MSFT 404.33 405.00 24 May '24 0.305 15.60 46 19 Jul '24 0.280 22.85 275 -0.00 -0.02 -7.25
19 MSFT 404.33 400.00 24 May '24 0.312 18.75 28 19 Jul '24 0.283 25.45 377 -0.00 -0.03 -6.70
20 MSFT 404.33 405.00 17 May '24 0.319 14.30 1,286 19 Jul '24 0.280 22.85 275 -0.00 -0.04 -8.55
21 MSFT 404.33 400.00 17 May '24 0.323 17.05 255 19 Jul '24 0.283 25.45 377 -0.00 -0.04 -8.40
22 MSFT 404.33 405.00 10 May '24 0.337 13.30 155 19 Jul '24 0.280 22.85 275 -0.00 -0.06 -9.55
23 MSFT 404.33 400.00 10 May '24 0.346 16.10 71 19 Jul '24 0.283 25.45 377 -0.00 -0.06 -9.35
24 MSFT 404.33 405.00 3 May '24 0.370 11.90 241 19 Jul '24 0.280 22.85 275 -0.00 -0.09 -10.95
25 MSFT 404.33 400.00 3 May '24 0.378 14.70 133 19 Jul '24 0.283 25.45 377 -0.00 -0.10 -10.75
26 MSFT 404.33 405.00 26 Apr '24 0.427 10.00 766 21 Jun '24 0.286 19.25 1,180 -0.00 -0.14 -9.25
27 MSFT 404.33 400.00 26 Apr '24 0.435 12.75 425 21 Jun '24 0.292 22.05 283 -0.00 -0.14 -9.30
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.