Bear Call Spreads — MSFT

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Leg 1	Price 1	Leg 2	Price 2	Premium	Spread Ratio	Net IVol
MSFT	529.76	10-19 530.00	9.15	10-19 527.50	9.25	-0.10	1.04	0.02
MSFT	529.76	10-09 525.00	7.40	10-09 522.50	8.70	-1.30	2.08	0.02
MSFT	529.76	10-09 527.50	5.65	10-09 525.00	6.85	-1.20	1.92	0.01
MSFT	529.76	10-16 527.50	9.85	10-16 525.00	10.70	-0.85	1.52	0.01
MSFT	529.76	10-16 532.50	7.25	10-16 530.00	8.20	-0.95	1.61	0.00
MSFT	529.76	10-23 530.00	11.50	10-23 527.50	11.95	-0.45	1.22	0.00
MSFT	529.76	10-12 527.50	7.00	10-12 525.00	7.70	-0.70	1.39	0.00
MSFT	529.76	10-23 527.50	12.70	10-23 525.00	13.35	-0.65	1.35	0.00
MSFT	529.76	10-23 525.00	14.25	10-23 522.50	15.00	-0.75	1.43	0.00
MSFT	529.76	10-09 532.50	3.10	10-09 530.00	4.00	-0.90	1.56	0.00
MSFT	529.76	10-12 532.50	4.45	10-12 530.00	4.90	-0.45	1.22	0.00
MSFT	529.76	10-09 530.00	4.25	10-09 527.50	5.25	-1.00	1.67	0.00
MSFT	529.76	10-14 530.00	7.15	10-14 527.50	7.40	-0.25	1.11	0.00
MSFT	529.76	10-19 532.50	7.95	10-19 530.00	8.40	-0.45	1.22	-0.00
MSFT	529.76	10-16 530.00	8.50	10-16 527.50	9.35	-0.85	1.52	-0.00
MSFT	529.76	10-12 525.00	8.45	10-12 522.50	8.65	-0.20	1.09	-0.00
MSFT	529.76	10-12 530.00	5.55	10-12 527.50	5.65	-0.10	1.04	-0.00
MSFT	529.76	10-14 527.50	8.50	10-14 525.00	8.85	-0.35	1.16	-0.00
MSFT	529.76	10-23 532.50	10.45	10-23 530.00	10.60	-0.15	1.06	-0.01
MSFT	529.76	10-16 525.00	11.45	10-16 522.50	11.60	-0.15	1.06	-0.01

Save settings as