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 March 30, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MSFT 231.85 1 Apr '21 2 235.00 0.245 0.60 15,325 237.50 0.261 0.20 4,604 0.40 2.50 6.25 0.02
2 MSFT 231.85 7 May '21 38 235.00 0.262 7.10 60 237.50 0.269 5.20 216 1.90 2.50 1.32 0.01
3 MSFT 231.85 23 Apr '21 24 232.50 0.245 6.25 265 235.00 0.249 4.10 167 2.15 2.50 1.16 0.00
4 MSFT 231.85 9 Apr '21 10 232.50 0.234 3.70 2,458 235.00 0.238 2.22 4,444 1.48 2.50 1.69 0.00
5 MSFT 231.85 30 Apr '21 31 230.00 0.277 9.95 220 232.50 0.280 6.70 270 3.25 2.50 0.77 0.00
6 MSFT 231.85 7 May '21 38 227.50 0.283 11.25 1 230.00 0.286 9.00 56 2.25 2.50 1.11 0.00
7 MSFT 231.85 16 Apr '21 17 235.00 0.239 3.70 6,783 237.50 0.241 2.30 1,403 1.40 2.50 1.79 0.00
8 MSFT 231.85 30 Apr '21 31 232.50 0.280 7.50 270 235.00 0.275 5.70 441 1.80 2.50 1.39 -0.00
9 MSFT 231.85 7 May '21 38 232.50 0.267 8.55 108 235.00 0.262 6.30 60 2.25 2.50 1.11 -0.00
10 MSFT 231.85 9 Apr '21 10 227.50 0.266 6.90 152 230.00 0.259 4.70 1,230 2.20 2.50 1.14 -0.01
11 MSFT 231.85 23 Apr '21 24 235.00 0.249 5.00 167 237.50 0.240 3.10 88 1.90 2.50 1.32 -0.01
12 MSFT 231.85 23 Apr '21 24 230.00 0.254 8.35 432 232.50 0.245 5.35 265 3.00 2.50 0.83 -0.01
13 MSFT 231.85 16 Apr '21 17 230.00 0.260 6.35 1,110 232.50 0.251 4.35 715 2.00 2.50 1.25 -0.01
14 MSFT 231.85 30 Apr '21 31 235.00 0.275 6.45 441 237.50 0.265 4.60 164 1.85 2.50 1.35 -0.01
15 MSFT 231.85 16 Apr '21 17 232.50 0.251 5.00 715 235.00 0.239 3.25 6,783 1.75 2.50 1.43 -0.01
16 MSFT 231.85 9 Apr '21 10 235.00 0.238 2.39 4,444 237.50 0.225 1.32 861 1.07 2.50 2.34 -0.01
17 MSFT 231.85 16 Apr '21 17 227.50 0.277 8.35 41 230.00 0.260 5.95 1,110 2.40 2.50 1.04 -0.02
18 MSFT 231.85 7 May '21 38 230.00 0.286 9.90 56 232.50 0.267 7.50 108 2.40 2.50 1.04 -0.02
19 MSFT 231.85 1 Apr '21 2 230.00 0.287 3.25 3,178 232.50 0.266 1.40 9,468 1.85 2.50 1.35 -0.02
20 MSFT 231.85 1 Apr '21 2 232.50 0.266 1.60 9,468 235.00 0.245 0.52 15,325 1.08 2.50 2.31 -0.02
21 MSFT 231.85 9 Apr '21 10 230.00 0.259 5.25 1,230 232.50 0.234 3.25 2,458 2.00 2.50 1.25 -0.03
22 MSFT 231.85 1 Apr '21 2 227.50 0.339 5.50 211 230.00 0.287 2.79 3,178 2.71 2.50 0.92 -0.05
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.