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 1, 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 424.57 435.00 19 Apr '24 0.189 3.25 1,082 21 Jun '24 0.250 15.75 134 -0.00 0.06 -12.50
2 MSFT 424.57 430.00 12 Apr '24 0.192 3.45 1,746 21 Jun '24 0.253 18.10 456 -0.00 0.06 -14.65
3 MSFT 424.57 440.00 19 Apr '24 0.187 2.01 2,431 21 Jun '24 0.248 13.70 167 -0.00 0.06 -11.69
4 MSFT 424.57 435.00 12 Apr '24 0.189 1.94 1,545 21 Jun '24 0.250 15.75 134 -0.00 0.06 -13.81
5 MSFT 424.57 430.00 19 Apr '24 0.194 5.00 1,853 21 Jun '24 0.253 18.10 456 -0.00 0.06 -13.10
6 MSFT 424.57 425.00 12 Apr '24 0.198 5.70 4,121 21 Jun '24 0.257 20.65 225 -0.00 0.06 -14.95
7 MSFT 424.57 425.00 19 Apr '24 0.198 7.35 4,090 21 Jun '24 0.257 20.65 225 -0.00 0.06 -13.30
8 MSFT 424.57 440.00 12 Apr '24 0.190 1.04 1,062 21 Jun '24 0.248 13.70 167 -0.00 0.06 -12.66
9 MSFT 424.57 445.00 19 Apr '24 0.188 1.23 1,370 21 Jun '24 0.247 11.80 34 -0.00 0.06 -10.57
10 MSFT 424.57 435.00 5 Apr '24 0.192 0.50 8,806 21 Jun '24 0.250 15.75 134 -0.00 0.06 -15.25
11 MSFT 424.57 440.00 5 Apr '24 0.192 0.14 3,195 21 Jun '24 0.248 13.70 167 -0.00 0.06 -13.56
12 MSFT 424.57 445.00 12 Apr '24 0.190 0.54 261 21 Jun '24 0.247 11.80 34 -0.00 0.06 -11.26
13 MSFT 424.57 430.00 5 Apr '24 0.198 1.47 13,985 21 Jun '24 0.253 18.10 456 -0.00 0.06 -16.63
14 MSFT 424.57 450.00 19 Apr '24 0.190 0.73 1,726 21 Jun '24 0.245 10.15 557 -0.00 0.05 -9.42
15 MSFT 424.57 425.00 5 Apr '24 0.203 3.45 14,145 21 Jun '24 0.257 20.65 225 -0.00 0.05 -17.20
16 MSFT 424.57 420.00 19 Apr '24 0.207 10.35 1,486 21 Jun '24 0.259 23.45 463 -0.00 0.05 -13.10
17 MSFT 424.57 455.00 19 Apr '24 0.192 0.44 341 21 Jun '24 0.244 8.65 182 -0.00 0.05 -8.21
18 MSFT 424.57 420.00 12 Apr '24 0.208 8.70 582 21 Jun '24 0.259 23.45 463 -0.00 0.05 -14.75
19 MSFT 424.57 450.00 12 Apr '24 0.195 0.28 701 21 Jun '24 0.245 10.15 557 -0.00 0.05 -9.87
20 MSFT 424.57 445.00 5 Apr '24 0.201 0.05 1,363 21 Jun '24 0.247 11.80 34 -0.00 0.05 -11.75
21 MSFT 424.57 460.00 19 Apr '24 0.196 0.26 513 21 Jun '24 0.242 7.35 466 -0.00 0.05 -7.09
22 MSFT 424.57 455.00 12 Apr '24 0.199 0.16 165 21 Jun '24 0.244 8.65 182 -0.00 0.04 -8.49
23 MSFT 424.57 465.00 19 Apr '24 0.200 0.18 165 21 Jun '24 0.241 6.25 228 -0.00 0.04 -6.07
24 MSFT 424.57 420.00 5 Apr '24 0.225 6.75 1,688 21 Jun '24 0.259 23.45 463 -0.00 0.03 -16.70
25 MSFT 424.57 470.00 19 Apr '24 0.208 0.12 54 21 Jun '24 0.241 5.25 245 -0.00 0.03 -5.13
26 MSFT 424.57 460.00 12 Apr '24 0.214 0.10 33 21 Jun '24 0.242 7.35 466 -0.00 0.03 -7.25
27 MSFT 424.57 475.00 19 Apr '24 0.219 0.09 33 21 Jun '24 0.241 4.40 83 -0.00 0.02 -4.31
28 MSFT 424.57 465.00 12 Apr '24 0.221 0.07 10 21 Jun '24 0.241 6.25 228 -0.00 0.02 -6.18
29 MSFT 424.57 450.00 5 Apr '24 0.228 0.03 593 21 Jun '24 0.245 10.15 557 -0.00 0.02 -10.12
30 MSFT 424.57 480.00 19 Apr '24 0.224 0.06 282 21 Jun '24 0.240 3.70 342 -0.00 0.02 -3.64
31 MSFT 424.57 450.00 19 Jul '24 0.240 13.10 100 20 Sep '24 0.250 20.55 25 -0.00 0.01 -7.45
32 MSFT 424.57 460.00 19 Jul '24 0.237 10.00 302 20 Sep '24 0.247 16.85 83 -0.00 0.01 -6.85
33 MSFT 424.57 430.00 19 Jul '24 0.250 21.60 493 20 Sep '24 0.260 29.55 12 -0.00 0.01 -7.95
34 MSFT 424.57 465.00 19 Jul '24 0.236 8.70 3 20 Sep '24 0.246 15.20 1 -0.00 0.01 -6.50
35 MSFT 424.57 470.00 19 Jul '24 0.235 7.50 34 20 Sep '24 0.244 13.75 7 -0.00 0.01 -6.25
36 MSFT 424.57 455.00 19 Jul '24 0.239 11.50 22 20 Sep '24 0.248 18.10 2 -0.00 0.01 -6.60
37 MSFT 424.57 445.00 19 Jul '24 0.242 14.95 37 20 Sep '24 0.251 22.45 9 -0.00 0.01 -7.50
38 MSFT 424.57 440.00 19 Jul '24 0.244 17.00 65 20 Sep '24 0.253 24.75 81 -0.00 0.01 -7.75
39 MSFT 424.57 485.00 19 Apr '24 0.231 0.04 138 21 Jun '24 0.240 3.00 36 -0.00 0.01 -2.96
40 MSFT 424.57 455.00 20 Sep '24 0.248 18.95 2 15 Nov '24 0.257 25.25 0 -0.00 0.01 -6.30
41 MSFT 424.57 425.00 20 Sep '24 0.259 33.00 60 15 Nov '24 0.268 39.30 27 -0.00 0.01 -6.30
42 MSFT 424.57 445.00 20 Sep '24 0.251 22.90 9 15 Nov '24 0.260 29.30 0 -0.00 0.01 -6.40
43 MSFT 424.57 420.00 21 Jun '24 0.259 23.65 463 16 Aug '24 0.268 31.35 25 -0.00 0.01 -7.70
44 MSFT 424.57 435.00 19 Jul '24 0.247 19.20 243 20 Sep '24 0.255 26.95 98 -0.00 0.01 -7.75
45 MSFT 424.57 435.00 21 Jun '24 0.250 16.00 134 16 Aug '24 0.258 23.45 213 -0.00 0.01 -7.45
46 MSFT 424.57 450.00 21 Jun '24 0.245 10.30 557 16 Aug '24 0.253 17.15 116 -0.00 0.01 -6.85
47 MSFT 424.57 480.00 19 Jul '24 0.234 5.65 31 20 Sep '24 0.242 11.05 3 -0.00 0.01 -5.40
48 MSFT 424.57 440.00 21 Jun '24 0.248 13.90 167 16 Aug '24 0.256 21.15 123 -0.00 0.01 -7.25
49 MSFT 424.57 490.00 19 Jul '24 0.233 4.15 3 20 Sep '24 0.241 8.95 38 -0.00 0.01 -4.80
50 MSFT 424.57 430.00 21 Jun '24 0.253 18.30 456 16 Aug '24 0.261 25.85 173 -0.00 0.01 -7.55
51 MSFT 424.57 530.00 20 Sep '24 0.240 3.85 2 15 Nov '24 0.248 6.75 3 -0.00 0.01 -2.90
52 MSFT 424.57 485.00 20 Sep '24 0.240 10.35 3 15 Nov '24 0.248 15.25 0 -0.00 0.01 -4.90
53 MSFT 424.57 500.00 20 Sep '24 0.240 7.35 77 15 Nov '24 0.247 11.75 0 -0.00 0.01 -4.40
54 MSFT 424.57 460.00 21 Jun '24 0.242 7.55 466 16 Aug '24 0.250 13.75 57 -0.00 0.01 -6.20
55 MSFT 424.57 425.00 19 Jul '24 0.252 24.25 290 20 Sep '24 0.259 31.45 60 -0.00 0.01 -7.20
56 MSFT 424.57 470.00 20 Sep '24 0.244 14.05 7 15 Nov '24 0.252 19.85 0 -0.00 0.01 -5.80
57 MSFT 424.57 465.00 20 Sep '24 0.246 15.65 1 15 Nov '24 0.253 21.50 0 -0.00 0.01 -5.85
58 MSFT 424.57 470.00 21 Jun '24 0.241 5.40 245 16 Aug '24 0.248 10.90 146 -0.00 0.01 -5.50
59 MSFT 424.57 430.00 20 Sep '24 0.260 30.45 12 15 Nov '24 0.267 36.45 3 -0.00 0.01 -6.00
60 MSFT 424.57 445.00 21 Jun '24 0.247 12.00 34 16 Aug '24 0.254 18.95 70 -0.00 0.01 -6.95
61 MSFT 424.57 480.00 21 Jun '24 0.240 3.85 342 16 Aug '24 0.247 8.60 17 -0.00 0.01 -4.75
62 MSFT 424.57 440.00 20 Sep '24 0.253 25.10 81 15 Nov '24 0.260 31.70 19 -0.00 0.01 -6.60
63 MSFT 424.57 435.00 20 Sep '24 0.255 27.45 98 15 Nov '24 0.262 33.75 1 -0.00 0.01 -6.30
64 MSFT 424.57 500.00 19 Jul '24 0.233 3.05 244 20 Sep '24 0.240 7.15 77 -0.00 0.01 -4.10
65 MSFT 424.57 490.00 21 Jun '24 0.239 2.71 93 16 Aug '24 0.245 6.70 3 -0.00 0.01 -3.99
66 MSFT 424.57 490.00 20 Sep '24 0.241 9.20 38 15 Nov '24 0.247 14.00 0 -0.00 0.01 -4.80
67 MSFT 424.57 480.00 20 Sep '24 0.242 11.40 3 15 Nov '24 0.248 16.60 0 -0.00 0.01 -5.20
68 MSFT 424.57 450.00 20 Sep '24 0.250 20.85 25 15 Nov '24 0.256 27.30 5 -0.00 0.01 -6.45
69 MSFT 424.57 420.00 19 Jul '24 0.256 27.15 162 20 Sep '24 0.262 34.65 18 -0.00 0.01 -7.50
70 MSFT 424.57 455.00 18 Oct '24 0.245 21.70 1 20 Dec '24 0.251 27.95 1 -0.00 0.01 -6.25
71 MSFT 424.57 510.00 20 Sep '24 0.239 5.90 0 15 Nov '24 0.245 9.60 1 -0.00 0.01 -3.70
72 MSFT 424.57 420.00 17 Jan '25 0.247 48.40 885 21 Mar '25 0.252 53.05 20 -0.00 0.01 -4.65
73 MSFT 424.57 420.00 20 Sep '24 0.262 35.55 18 15 Nov '24 0.267 41.55 6 -0.00 0.01 -6.00
74 MSFT 424.57 520.00 20 Sep '24 0.239 4.70 6 15 Nov '24 0.244 8.15 0 -0.00 0.01 -3.45
75 MSFT 424.57 430.00 18 Oct '24 0.254 33.25 2 20 Dec '24 0.258 39.25 9 -0.00 0.00 -6.00
76 MSFT 424.57 460.00 20 Sep '24 0.247 17.25 83 15 Nov '24 0.251 22.85 65 -0.00 0.00 -5.60
77 MSFT 424.57 470.00 18 Oct '24 0.241 16.75 35 20 Dec '24 0.245 22.20 11 -0.00 0.00 -5.45
78 MSFT 424.57 510.00 21 Jun '24 0.241 1.34 2 16 Aug '24 0.245 4.00 11 -0.00 0.00 -2.66
79 MSFT 424.57 540.00 20 Sep '24 0.239 2.95 51 15 Nov '24 0.243 5.60 0 -0.00 0.00 -2.65
80 MSFT 424.57 500.00 21 Jun '24 0.240 1.95 135 16 Aug '24 0.244 5.20 6 -0.00 0.00 -3.25
81 MSFT 424.57 470.00 12 Apr '24 0.237 0.05 0 21 Jun '24 0.241 5.25 245 -0.00 0.00 -5.20
82 MSFT 424.57 460.00 18 Oct '24 0.244 19.85 8 20 Dec '24 0.248 25.85 34 -0.00 0.00 -6.00
83 MSFT 424.57 475.00 20 Sep '24 0.245 12.80 1 15 Nov '24 0.249 17.95 0 -0.00 0.00 -5.15
84 MSFT 424.57 425.00 21 Jun '24 0.257 20.85 225 16 Aug '24 0.260 27.80 238 -0.00 0.00 -6.95
85 MSFT 424.57 455.00 5 Apr '24 0.241 0.02 315 21 Jun '24 0.244 8.65 182 -0.00 0.00 -8.63
86 MSFT 424.57 480.00 18 Oct '24 0.239 13.60 59 20 Dec '24 0.243 18.95 4 -0.00 0.00 -5.35
87 MSFT 424.57 580.00 20 Sep '24 0.240 1.26 0 15 Nov '24 0.243 2.01 6 -0.00 0.00 -0.75
88 MSFT 424.57 445.00 18 Oct '24 0.249 25.80 12 20 Dec '24 0.252 32.30 0 -0.00 0.00 -6.50
89 MSFT 424.57 520.00 19 Jul '24 0.236 1.68 42 20 Sep '24 0.239 4.50 6 -0.00 0.00 -2.82
90 MSFT 424.57 510.00 18 Oct '24 0.237 7.70 0 20 Dec '24 0.240 11.70 0 -0.00 0.00 -4.00
91 MSFT 424.57 475.00 18 Oct '24 0.242 15.00 0 20 Dec '24 0.244 20.65 0 -0.00 0.00 -5.65
92 MSFT 424.57 540.00 19 Jul '24 0.237 0.96 49 20 Sep '24 0.239 2.82 51 -0.00 0.00 -1.86
93 MSFT 424.57 560.00 20 Sep '24 0.242 1.91 1 15 Nov '24 0.244 3.80 1 -0.00 0.00 -1.89
94 MSFT 424.57 550.00 20 Sep '24 0.241 2.35 1 15 Nov '24 0.243 4.60 7 -0.00 0.00 -2.25
95 MSFT 424.57 450.00 18 Oct '24 0.248 23.70 42 20 Dec '24 0.250 30.00 34 -0.00 0.00 -6.30
96 MSFT 424.57 440.00 18 Oct '24 0.252 28.05 7 20 Dec '24 0.254 34.60 17 -0.00 0.00 -6.55
97 MSFT 424.57 490.00 18 Oct '24 0.239 11.20 0 20 Dec '24 0.241 16.15 13 -0.00 0.00 -4.95
98 MSFT 424.57 570.00 20 Sep '24 0.241 1.51 0 15 Nov '24 0.243 3.15 17 -0.00 0.00 -1.64
99 MSFT 424.57 560.00 18 Oct '24 0.236 2.70 1 20 Dec '24 0.238 4.80 1 -0.00 0.00 -2.10
100 MSFT 424.57 540.00 18 Oct '24 0.236 3.95 0 20 Dec '24 0.237 6.95 0 -0.00 0.00 -3.00
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.