Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from February 1, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MSFT 403.78 16 Jan '26 715 420.00 0.069 63.45 3 415.00 0.233 63.75 3 -0.30 5.00 1.06 0.16
2 MSFT 403.78 17 May '24 106 445.00 0.211 6.70 11 440.00 0.227 7.70 83 -1.00 5.00 1.25 0.02
3 MSFT 403.78 9 Feb '24 8 400.00 0.217 7.35 2,658 397.50 0.232 8.80 190 -1.45 2.50 2.38 0.01
4 MSFT 403.78 16 Feb '24 15 430.00 0.205 0.50 1,927 425.00 0.218 0.83 2,759 -0.33 5.00 1.07 0.01
5 MSFT 403.78 21 Jun '24 141 495.00 0.218 2.00 72 490.00 0.228 2.25 7 -0.25 5.00 1.05 0.01
6 MSFT 403.78 19 Jul '24 169 460.00 0.214 7.85 5,738 455.00 0.221 7.95 80 -0.10 5.00 1.02 0.01
7 MSFT 403.78 17 Jan '25 351 485.00 0.212 15.20 109 480.00 0.219 16.00 849 -0.80 5.00 1.19 0.01
8 MSFT 403.78 20 Sep '24 232 470.00 0.224 10.55 41 465.00 0.230 11.45 1 -0.90 5.00 1.22 0.01
9 MSFT 403.78 23 Feb '24 22 425.00 0.193 1.48 273 420.00 0.200 2.21 359 -0.73 5.00 1.17 0.01
10 MSFT 403.78 9 Feb '24 8 402.50 0.211 5.85 2,446 400.00 0.217 7.20 2,658 -1.35 2.50 2.17 0.01
11 MSFT 403.78 9 Feb '24 8 407.50 0.206 3.40 6,974 405.00 0.212 4.35 7,909 -0.95 2.50 1.61 0.01
12 MSFT 403.78 20 Dec '24 323 570.00 0.221 3.30 4 560.00 0.226 3.55 0 -0.25 10.00 1.03 0.01
13 MSFT 403.78 20 Dec '24 323 535.00 0.219 5.80 0 530.00 0.224 6.05 0 -0.25 5.00 1.05 0.01
14 MSFT 403.78 15 Mar '24 43 420.00 0.196 5.05 2,603 415.00 0.201 6.55 3,408 -1.50 5.00 1.43 0.00
15 MSFT 403.78 16 Aug '24 197 425.00 0.239 23.15 23 420.00 0.243 24.10 36 -0.95 5.00 1.23 0.00
16 MSFT 403.78 19 Jul '24 169 420.00 0.233 20.65 171 415.00 0.236 22.70 29 -2.05 5.00 1.69 0.00
17 MSFT 403.78 19 Jul '24 169 445.00 0.224 11.55 21 440.00 0.228 11.85 9 -0.30 5.00 1.06 0.00
18 MSFT 403.78 20 Jun '25 505 505.00 0.197 19.80 0 500.00 0.200 19.85 16 -0.05 5.00 1.01 0.00
19 MSFT 403.78 16 Aug '24 197 445.00 0.230 14.80 8 440.00 0.234 16.15 51 -1.35 5.00 1.37 0.00
20 MSFT 403.78 19 Jul '24 169 435.00 0.227 14.70 12 430.00 0.230 16.30 25 -1.60 5.00 1.47 0.00
21 MSFT 403.78 17 May '24 106 425.00 0.233 12.60 157 420.00 0.236 14.35 190 -1.75 5.00 1.54 0.00
22 MSFT 403.78 16 Aug '24 197 440.00 0.234 16.40 51 435.00 0.237 17.95 10 -1.55 5.00 1.45 0.00
23 MSFT 403.78 17 Jan '25 351 480.00 0.219 16.35 849 475.00 0.222 16.65 93 -0.30 5.00 1.06 0.00
24 MSFT 403.78 20 Sep '24 232 420.00 0.237 27.35 37 415.00 0.240 28.45 216 -1.10 5.00 1.28 0.00
25 MSFT 403.78 17 May '24 106 420.00 0.236 14.55 190 415.00 0.239 16.50 113 -1.95 5.00 1.64 0.00
26 MSFT 403.78 16 Feb '24 15 400.00 0.207 9.00 2,202 397.50 0.210 10.30 420 -1.30 2.50 2.08 0.00
27 MSFT 403.78 19 Apr '24 78 420.00 0.209 9.50 4,213 415.00 0.212 9.75 588 -0.25 5.00 1.05 0.00
28 MSFT 403.78 20 Dec '24 323 460.00 0.228 21.35 11 455.00 0.231 21.65 0 -0.30 5.00 1.06 0.00
29 MSFT 403.78 21 Jun '24 141 430.00 0.229 13.95 155 425.00 0.231 15.55 166 -1.60 5.00 1.47 0.00
30 MSFT 403.78 19 Apr '24 78 425.00 0.207 7.75 572 420.00 0.209 9.25 4,213 -1.50 5.00 1.43 0.00
31 MSFT 403.78 21 Jun '24 141 420.00 0.233 17.90 277 415.00 0.236 19.95 98 -2.05 5.00 1.69 0.00
32 MSFT 403.78 19 Jul '24 169 450.00 0.222 10.15 58 445.00 0.224 11.30 21 -1.15 5.00 1.30 0.00
33 MSFT 403.78 19 Jul '24 169 425.00 0.230 18.50 72 420.00 0.233 20.40 171 -1.90 5.00 1.61 0.00
34 MSFT 403.78 19 Apr '24 78 440.00 0.201 4.05 415 435.00 0.203 4.85 1,048 -0.80 5.00 1.19 0.00
35 MSFT 403.78 21 Jun '24 141 440.00 0.225 10.70 66 435.00 0.227 12.05 385 -1.35 5.00 1.37 0.00
36 MSFT 403.78 20 Sep '24 232 445.00 0.229 17.40 18 440.00 0.232 18.90 539 -1.50 5.00 1.43 0.00
37 MSFT 403.78 21 Jun '24 141 425.00 0.231 15.85 166 420.00 0.233 17.75 277 -1.90 5.00 1.61 0.00
38 MSFT 403.78 21 Jun '24 141 455.00 0.220 7.00 51 450.00 0.222 7.90 88 -0.90 5.00 1.22 0.00
39 MSFT 403.78 17 May '24 106 430.00 0.231 10.85 65 425.00 0.233 12.40 157 -1.55 5.00 1.45 0.00
40 MSFT 403.78 20 Sep '24 232 455.00 0.227 14.30 17 450.00 0.228 15.55 44 -1.25 5.00 1.33 0.00
41 MSFT 403.78 17 May '24 106 435.00 0.229 9.25 198 430.00 0.231 10.60 65 -1.35 5.00 1.37 0.00
42 MSFT 403.78 21 Jun '24 141 435.00 0.227 12.25 385 430.00 0.229 13.75 155 -1.50 5.00 1.43 0.00
43 MSFT 403.78 19 Apr '24 78 430.00 0.205 6.30 311 425.00 0.207 7.60 572 -1.30 5.00 1.35 0.00
44 MSFT 403.78 17 May '24 106 440.00 0.227 7.90 83 435.00 0.229 9.10 198 -1.20 5.00 1.32 0.00
45 MSFT 403.78 20 Dec '24 323 475.00 0.225 16.10 27 470.00 0.227 17.15 17 -1.05 5.00 1.27 0.00
46 MSFT 403.78 16 Aug '24 197 430.00 0.237 20.10 127 425.00 0.239 21.90 23 -1.80 5.00 1.56 0.00
47 MSFT 403.78 9 Feb '24 8 412.50 0.203 1.91 3,285 410.00 0.204 2.40 11,141 -0.49 2.50 1.24 0.00
48 MSFT 403.78 19 Apr '24 78 435.00 0.203 5.05 1,048 430.00 0.205 6.15 311 -1.10 5.00 1.28 0.00
49 MSFT 403.78 8 Mar '24 36 445.00 0.200 0.77 25 440.00 0.201 0.96 31 -0.19 5.00 1.04 0.00
50 MSFT 403.78 9 Feb '24 8 410.00 0.204 2.62 11,141 407.50 0.206 3.25 6,974 -0.63 2.50 1.34 0.00
51 MSFT 403.78 17 Jan '25 351 445.00 0.226 28.35 6 440.00 0.227 28.50 5 -0.15 5.00 1.03 0.00
52 MSFT 403.78 20 Sep '24 232 460.00 0.225 12.95 31 455.00 0.227 14.00 17 -1.05 5.00 1.27 0.00
53 MSFT 403.78 17 Jan '25 351 505.00 0.217 11.00 48 500.00 0.219 11.75 233 -0.75 5.00 1.18 0.00
54 MSFT 403.78 20 Dec '24 323 580.00 0.220 2.80 4 570.00 0.221 2.97 4 -0.17 10.00 1.02 0.00
55 MSFT 403.78 16 Jan '26 715 580.00 0.164 15.70 0 570.00 0.166 16.10 8 -0.40 10.00 1.04 0.00
56 MSFT 403.78 20 Dec '24 323 430.00 0.234 32.40 23 425.00 0.235 33.35 30 -0.95 5.00 1.23 0.00
57 MSFT 403.78 21 Jun '24 141 445.00 0.223 9.30 45 440.00 0.225 10.50 66 -1.20 5.00 1.32 0.00
58 MSFT 403.78 20 Dec '24 323 525.00 0.219 6.95 4 520.00 0.220 7.20 2 -0.25 5.00 1.05 0.00
59 MSFT 403.78 20 Sep '24 232 435.00 0.232 21.00 103 430.00 0.234 22.70 23 -1.70 5.00 1.52 0.00
60 MSFT 403.78 20 Dec '24 323 445.00 0.230 26.40 13 440.00 0.231 27.05 155 -0.65 5.00 1.15 0.00
61 MSFT 403.78 21 Jun '24 141 470.00 0.218 4.40 12 465.00 0.219 5.00 427 -0.60 5.00 1.14 0.00
62 MSFT 403.78 20 Sep '24 232 485.00 0.221 7.60 4 480.00 0.222 8.30 0 -0.70 5.00 1.16 0.00
63 MSFT 403.78 21 Jun '24 141 450.00 0.222 8.05 88 445.00 0.223 9.10 45 -1.05 5.00 1.27 0.00
64 MSFT 403.78 21 Jun '24 141 465.00 0.219 5.15 427 460.00 0.220 5.85 257 -0.70 5.00 1.16 0.00
65 MSFT 403.78 16 Aug '24 197 420.00 0.243 26.25 36 415.00 0.243 26.45 23 -0.20 5.00 1.04 0.00
66 MSFT 403.78 20 Sep '24 232 450.00 0.228 15.80 44 445.00 0.229 17.15 18 -1.35 5.00 1.37 0.00
67 MSFT 403.78 17 May '24 106 455.00 0.224 4.75 9 450.00 0.225 5.50 147 -0.75 5.00 1.18 0.00
68 MSFT 403.78 20 Sep '24 232 440.00 0.232 20.10 539 435.00 0.232 20.75 103 -0.65 5.00 1.15 0.00
69 MSFT 403.78 20 Dec '24 323 480.00 0.224 14.80 4 475.00 0.225 15.80 27 -1.00 5.00 1.25 0.00
70 MSFT 403.78 20 Sep '24 232 475.00 0.223 9.45 1 470.00 0.224 10.30 41 -0.85 5.00 1.20 0.00
71 MSFT 403.78 17 May '24 106 460.00 0.223 4.00 63 455.00 0.224 4.60 9 -0.60 5.00 1.14 0.00
72 MSFT 403.78 17 Jan '25 351 540.00 0.216 6.15 32 535.00 0.217 6.50 14 -0.35 5.00 1.08 0.00
73 MSFT 403.78 17 Jan '25 351 560.00 0.215 4.40 40 550.00 0.216 5.00 61 -0.60 10.00 1.06 0.00
74 MSFT 403.78 20 Jun '25 505 490.00 0.200 23.65 7 485.00 0.201 23.70 0 -0.05 5.00 1.01 0.00
75 MSFT 403.78 20 Sep '24 232 530.00 0.219 2.77 22 525.00 0.220 3.00 9 -0.23 5.00 1.05 0.00
76 MSFT 403.78 20 Dec '24 323 450.00 0.230 24.30 47 445.00 0.230 25.15 13 -0.85 5.00 1.20 0.00
77 MSFT 403.78 20 Sep '24 232 480.00 0.222 8.50 0 475.00 0.223 9.25 1 -0.75 5.00 1.18 0.00
78 MSFT 403.78 21 Jun '24 141 460.00 0.220 6.00 257 455.00 0.220 6.75 51 -0.75 5.00 1.18 0.00
79 MSFT 403.78 19 Jul '24 169 470.00 0.218 5.95 7 465.00 0.218 6.65 37 -0.70 5.00 1.16 0.00
80 MSFT 403.78 15 Mar '24 43 435.00 0.195 2.15 1,275 430.00 0.196 2.64 1,748 -0.49 5.00 1.11 0.00
81 MSFT 403.78 17 May '24 106 465.00 0.222 3.35 14 460.00 0.223 3.85 63 -0.50 5.00 1.11 0.00
82 MSFT 403.78 8 Mar '24 36 425.00 0.196 3.40 64 420.00 0.196 3.95 84 -0.55 5.00 1.12 0.00
83 MSFT 403.78 19 Apr '24 78 450.00 0.200 2.53 201 445.00 0.201 3.10 333 -0.57 5.00 1.13 0.00
84 MSFT 403.78 15 Mar '24 43 425.00 0.196 3.75 858 420.00 0.196 4.85 2,603 -1.10 5.00 1.28 0.00
85 MSFT 403.78 19 Jul '24 169 455.00 0.221 8.95 80 450.00 0.222 9.95 58 -1.00 5.00 1.25 0.00
86 MSFT 403.78 20 Sep '24 232 505.00 0.219 4.85 0 500.00 0.220 5.25 51 -0.40 5.00 1.09 0.00
87 MSFT 403.78 21 Jun '24 141 500.00 0.217 1.71 59 495.00 0.218 1.93 72 -0.22 5.00 1.05 0.00
88 MSFT 403.78 15 Mar '24 43 430.00 0.196 3.15 1,748 425.00 0.196 3.60 858 -0.45 5.00 1.10 0.00
89 MSFT 403.78 20 Sep '24 232 525.00 0.220 3.10 9 520.00 0.220 3.35 16 -0.25 5.00 1.05 0.00
90 MSFT 403.78 20 Sep '24 232 490.00 0.221 6.80 4 485.00 0.221 7.40 4 -0.60 5.00 1.14 0.00
91 MSFT 403.78 20 Sep '24 232 560.00 0.221 1.46 0 550.00 0.221 1.71 0 -0.25 10.00 1.03 0.00
92 MSFT 403.78 17 Jan '25 351 510.00 0.217 10.65 16 505.00 0.217 10.80 48 -0.15 5.00 1.03 0.00
93 MSFT 403.78 17 Jan '25 351 525.00 0.217 7.90 14 520.00 0.217 8.40 29 -0.50 5.00 1.11 0.00
94 MSFT 403.78 20 Sep '24 232 510.00 0.219 4.35 1 505.00 0.219 4.70 0 -0.35 5.00 1.08 0.00
95 MSFT 403.78 21 Jun '24 141 540.00 0.226 0.57 123 535.00 0.226 0.60 0 -0.03 5.00 1.01 -0.00
96 MSFT 403.78 20 Sep '24 232 515.00 0.219 3.85 13 510.00 0.219 4.20 1 -0.35 5.00 1.08 -0.00
97 MSFT 403.78 19 Apr '24 78 445.00 0.201 3.20 333 440.00 0.201 3.90 415 -0.70 5.00 1.16 -0.00
98 MSFT 403.78 20 Jun '25 505 425.00 0.194 48.30 9 420.00 0.194 48.50 2 -0.20 5.00 1.04 -0.00
99 MSFT 403.78 19 Jul '24 169 570.00 0.230 0.45 2 560.00 0.229 0.49 10 -0.04 10.00 1.00 -0.00
100 MSFT 403.78 20 Sep '24 232 540.00 0.220 2.23 0 535.00 0.220 2.39 0 -0.16 5.00 1.03 -0.00
Go to the old report

Data Provided by HistoricalOptionData.com
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.