Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 409.14 405.00 8 Mar '24 0.223 5.00 13,743 17 May '24 0.272 21.80 770 -0.00 0.05 -16.80
2 MSFT 409.14 410.00 8 Mar '24 0.223 1.79 25,483 17 May '24 0.267 19.10 358 -0.00 0.04 -17.31
3 MSFT 409.14 410.00 15 Mar '24 0.224 5.10 10,747 17 May '24 0.267 19.10 358 -0.00 0.04 -14.00
4 MSFT 409.14 405.00 15 Mar '24 0.232 8.00 3,956 17 May '24 0.272 21.80 770 -0.00 0.04 -13.80
5 MSFT 409.14 410.00 5 Apr '24 0.225 10.45 311 21 Jun '24 0.261 23.15 793 -0.00 0.04 -12.70
6 MSFT 409.14 410.00 28 Mar '24 0.236 8.95 5,441 17 May '24 0.267 19.10 358 -0.00 0.03 -10.15
7 MSFT 409.14 405.00 28 Mar '24 0.240 11.75 657 17 May '24 0.272 21.80 770 -0.00 0.03 -10.05
8 MSFT 409.14 410.00 12 Apr '24 0.231 11.80 190 21 Jun '24 0.261 23.15 793 -0.00 0.03 -11.35
9 MSFT 409.14 410.00 19 Apr '24 0.232 12.80 2,042 21 Jun '24 0.261 23.15 793 -0.00 0.03 -10.35
10 MSFT 409.14 405.00 12 Apr '24 0.232 14.55 76 21 Jun '24 0.260 25.80 141 -0.00 0.03 -11.25
11 MSFT 409.14 405.00 22 Mar '24 0.246 10.45 868 17 May '24 0.272 21.80 770 -0.00 0.03 -11.35
12 MSFT 409.14 410.00 22 Mar '24 0.242 7.70 2,192 17 May '24 0.267 19.10 358 -0.00 0.03 -11.40
13 MSFT 409.14 405.00 5 Apr '24 0.238 13.30 302 21 Jun '24 0.260 25.80 141 -0.00 0.02 -12.50
14 MSFT 409.14 405.00 19 Apr '24 0.238 15.65 1,556 21 Jun '24 0.260 25.80 141 -0.00 0.02 -10.15
15 MSFT 409.14 405.00 21 Jun '24 0.260 26.25 141 16 Aug '24 0.271 33.30 5 -0.00 0.01 -7.05
16 MSFT 409.14 410.00 21 Jun '24 0.261 23.50 793 16 Aug '24 0.267 30.35 18 -0.00 0.01 -6.85
17 MSFT 409.14 410.00 19 Jul '24 0.259 26.70 54 20 Sep '24 0.264 33.70 59 -0.00 0.00 -7.00
18 MSFT 409.14 405.00 19 Jul '24 0.262 29.60 102 20 Sep '24 0.266 36.40 19 -0.00 0.00 -6.80
19 MSFT 409.14 410.00 18 Oct '24 0.258 37.35 42 20 Dec '24 0.262 42.95 14 -0.00 0.00 -5.60
20 MSFT 409.14 405.00 18 Oct '24 0.258 40.45 4 20 Dec '24 0.259 45.60 45 -0.00 0.00 -5.15
21 MSFT 409.14 405.00 20 Sep '24 0.266 37.50 19 15 Nov '24 0.268 42.55 5 -0.00 0.00 -5.05
22 MSFT 409.14 410.00 20 Sep '24 0.264 34.60 59 15 Nov '24 0.261 39.00 34 -0.00 -0.00 -4.40
23 MSFT 409.14 410.00 17 May '24 0.267 19.40 358 19 Jul '24 0.259 26.40 54 -0.00 -0.01 -7.00
24 MSFT 409.14 410.00 16 Aug '24 0.267 31.00 18 18 Oct '24 0.258 36.15 42 -0.00 -0.01 -5.15
25 MSFT 409.14 405.00 17 May '24 0.272 22.20 770 19 Jul '24 0.262 29.10 102 -0.00 -0.01 -6.90
26 MSFT 409.14 410.00 15 Nov '24 0.261 42.30 34 17 Jan '25 0.251 45.20 118 -0.00 -0.01 -2.90
27 MSFT 409.14 410.00 17 Jan '25 0.251 46.45 118 21 Mar '25 0.239 49.20 0 -0.00 -0.01 -2.75
28 MSFT 409.14 405.00 16 Aug '24 0.271 33.80 5 18 Oct '24 0.258 38.20 4 -0.00 -0.01 -4.40
29 MSFT 409.14 405.00 15 Nov '24 0.268 43.95 5 17 Jan '25 0.252 47.45 3 -0.00 -0.02 -3.50
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.