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 February 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 403.78 400.00 1 Mar '24 0.202 13.20 368 17 May '24 0.254 24.15 800 -0.00 0.05 -10.95
2 MSFT 403.78 405.00 1 Mar '24 0.196 8.70 1,231 17 May '24 0.245 21.45 307 -0.00 0.05 -12.75
3 MSFT 403.78 415.00 1 Mar '24 0.191 5.40 266 17 May '24 0.239 16.50 113 -0.00 0.05 -11.10
4 MSFT 403.78 410.00 1 Mar '24 0.194 7.35 2,015 17 May '24 0.241 18.90 1,426 -0.00 0.05 -11.55
5 MSFT 403.78 420.00 1 Mar '24 0.191 3.20 342 17 May '24 0.236 14.35 190 -0.00 0.04 -11.15
6 MSFT 403.78 400.00 8 Mar '24 0.210 12.90 55 17 May '24 0.254 24.15 800 -0.00 0.04 -11.25
7 MSFT 403.78 405.00 8 Mar '24 0.203 10.05 142 17 May '24 0.245 21.45 307 -0.00 0.04 -11.40
8 MSFT 403.78 425.00 1 Mar '24 0.192 2.20 320 17 May '24 0.233 12.40 157 -0.00 0.04 -10.20
9 MSFT 403.78 400.00 15 Mar '24 0.214 14.00 2,076 17 May '24 0.254 24.15 800 -0.00 0.04 -10.15
10 MSFT 403.78 420.00 8 Mar '24 0.196 4.20 84 17 May '24 0.236 14.35 190 -0.00 0.04 -10.15
11 MSFT 403.78 420.00 15 Mar '24 0.196 5.05 2,603 17 May '24 0.236 14.35 190 -0.00 0.04 -9.30
12 MSFT 403.78 415.00 8 Mar '24 0.199 5.75 77 17 May '24 0.239 16.50 113 -0.00 0.04 -10.75
13 MSFT 403.78 410.00 15 Mar '24 0.202 8.75 4,853 17 May '24 0.241 18.90 1,426 -0.00 0.04 -10.15
14 MSFT 403.78 405.00 15 Mar '24 0.207 11.20 2,210 17 May '24 0.245 21.45 307 -0.00 0.04 -10.25
15 MSFT 403.78 415.00 15 Mar '24 0.201 6.70 3,408 17 May '24 0.239 16.50 113 -0.00 0.04 -9.80
16 MSFT 403.78 425.00 8 Mar '24 0.196 3.40 64 17 May '24 0.233 12.40 157 -0.00 0.04 -9.00
17 MSFT 403.78 425.00 15 Mar '24 0.196 3.75 858 17 May '24 0.233 12.40 157 -0.00 0.04 -8.65
18 MSFT 403.78 430.00 1 Mar '24 0.194 1.49 783 17 May '24 0.231 10.60 65 -0.00 0.04 -9.11
19 MSFT 403.78 410.00 8 Mar '24 0.206 8.65 142 17 May '24 0.241 18.90 1,426 -0.00 0.04 -10.25
20 MSFT 403.78 430.00 15 Mar '24 0.196 3.15 1,748 17 May '24 0.231 10.60 65 -0.00 0.04 -7.45
21 MSFT 403.78 435.00 15 Mar '24 0.195 2.15 1,275 17 May '24 0.229 9.10 198 -0.00 0.03 -6.95
22 MSFT 403.78 430.00 8 Mar '24 0.198 2.16 42 17 May '24 0.231 10.60 65 -0.00 0.03 -8.44
23 MSFT 403.78 440.00 15 Mar '24 0.196 1.90 641 17 May '24 0.227 7.70 83 -0.00 0.03 -5.80
24 MSFT 403.78 435.00 1 Mar '24 0.198 1.08 89 17 May '24 0.229 9.10 198 -0.00 0.03 -8.02
25 MSFT 403.78 435.00 8 Mar '24 0.199 1.57 44 17 May '24 0.229 9.10 198 -0.00 0.03 -7.53
26 MSFT 403.78 440.00 1 Mar '24 0.199 0.69 130 17 May '24 0.227 7.70 83 -0.00 0.03 -7.01
27 MSFT 403.78 400.00 23 Feb '24 0.196 10.95 321 19 Apr '24 0.222 18.70 891 -0.00 0.03 -7.75
28 MSFT 403.78 440.00 8 Mar '24 0.201 1.11 31 17 May '24 0.227 7.70 83 -0.00 0.03 -6.59
29 MSFT 403.78 410.00 23 Feb '24 0.192 5.30 1,203 19 Apr '24 0.217 13.70 755 -0.00 0.03 -8.40
30 MSFT 403.78 425.00 19 Apr '24 0.207 7.75 572 21 Jun '24 0.231 15.55 166 -0.00 0.02 -7.80
31 MSFT 403.78 420.00 19 Apr '24 0.209 9.50 4,213 21 Jun '24 0.233 17.75 277 -0.00 0.02 -8.25
32 MSFT 403.78 450.00 15 Mar '24 0.200 0.76 764 17 May '24 0.225 5.50 147 -0.00 0.02 -4.74
33 MSFT 403.78 430.00 19 Apr '24 0.205 6.30 311 21 Jun '24 0.229 13.75 155 -0.00 0.02 -7.45
34 MSFT 403.78 415.00 19 Apr '24 0.212 11.60 588 21 Jun '24 0.236 19.95 98 -0.00 0.02 -8.35
35 MSFT 403.78 440.00 19 Apr '24 0.201 4.05 415 21 Jun '24 0.225 10.50 66 -0.00 0.02 -6.45
36 MSFT 403.78 435.00 19 Apr '24 0.203 5.05 1,048 21 Jun '24 0.227 12.05 385 -0.00 0.02 -7.00
37 MSFT 403.78 445.00 19 Apr '24 0.201 3.20 333 21 Jun '24 0.223 9.10 45 -0.00 0.02 -5.90
38 MSFT 403.78 450.00 19 Apr '24 0.200 2.53 201 21 Jun '24 0.222 7.90 88 -0.00 0.02 -5.37
39 MSFT 403.78 410.00 19 Apr '24 0.217 13.85 755 21 Jun '24 0.239 22.45 136 -0.00 0.02 -8.60
40 MSFT 403.78 405.00 19 Apr '24 0.220 16.40 900 21 Jun '24 0.241 24.95 218 -0.00 0.02 -8.55
41 MSFT 403.78 400.00 19 Apr '24 0.222 20.95 891 21 Jun '24 0.243 27.30 213 -0.00 0.02 -6.35
42 MSFT 403.78 455.00 19 Apr '24 0.200 2.50 23 21 Jun '24 0.220 6.75 51 -0.00 0.02 -4.25
43 MSFT 403.78 455.00 15 Mar '24 0.204 0.56 266 17 May '24 0.224 4.60 9 -0.00 0.02 -4.04
44 MSFT 403.78 450.00 8 Mar '24 0.206 0.59 53 17 May '24 0.225 5.50 147 -0.00 0.02 -4.91
45 MSFT 403.78 415.00 23 Feb '24 0.193 3.80 978 19 Apr '24 0.212 9.75 588 -0.00 0.02 -5.95
46 MSFT 403.78 460.00 19 Apr '24 0.201 1.59 96 21 Jun '24 0.220 5.85 257 -0.00 0.02 -4.26
47 MSFT 403.78 410.00 16 Feb '24 0.199 4.05 9,192 19 Apr '24 0.217 13.70 755 -0.00 0.02 -9.65
48 MSFT 403.78 405.00 16 Feb '24 0.203 6.15 5,853 19 Apr '24 0.220 16.15 900 -0.00 0.02 -10.00
49 MSFT 403.78 465.00 19 Apr '24 0.202 1.26 94 21 Jun '24 0.219 5.00 427 -0.00 0.02 -3.74
50 MSFT 403.78 460.00 15 Mar '24 0.208 0.43 149 17 May '24 0.223 3.85 63 -0.00 0.02 -3.42
51 MSFT 403.78 400.00 16 Feb '24 0.207 9.00 2,202 19 Apr '24 0.222 18.70 891 -0.00 0.01 -9.70
52 MSFT 403.78 450.00 1 Mar '24 0.210 0.37 142 17 May '24 0.225 5.50 147 -0.00 0.01 -5.13
53 MSFT 403.78 490.00 19 Apr '24 0.213 0.45 19 21 Jun '24 0.228 2.25 7 -0.00 0.01 -1.80
54 MSFT 403.78 470.00 19 Apr '24 0.203 1.00 130 21 Jun '24 0.218 4.25 12 -0.00 0.01 -3.25
55 MSFT 403.78 405.00 23 Feb '24 0.206 8.10 783 19 Apr '24 0.220 16.15 900 -0.00 0.01 -8.05
56 MSFT 403.78 485.00 19 Apr '24 0.210 0.54 0 21 Jun '24 0.224 2.65 4 -0.00 0.01 -2.11
57 MSFT 403.78 455.00 8 Mar '24 0.210 0.42 4 17 May '24 0.224 4.60 9 -0.00 0.01 -4.18
58 MSFT 403.78 445.00 15 Mar '24 0.198 1.04 120 17 May '24 0.211 4.60 11 -0.00 0.01 -3.56
59 MSFT 403.78 415.00 16 Feb '24 0.199 2.50 2,967 19 Apr '24 0.212 9.75 588 -0.00 0.01 -7.25
60 MSFT 403.78 425.00 23 Feb '24 0.193 1.48 273 19 Apr '24 0.207 7.60 572 -0.00 0.01 -6.12
61 MSFT 403.78 445.00 17 May '24 0.211 6.70 11 19 Jul '24 0.224 11.30 21 -0.00 0.01 -4.60
62 MSFT 403.78 410.00 9 Feb '24 0.204 2.62 11,141 19 Apr '24 0.217 13.70 755 -0.00 0.01 -11.08
63 MSFT 403.78 465.00 19 Jul '24 0.218 6.80 37 20 Sep '24 0.230 11.45 1 -0.00 0.01 -4.65
64 MSFT 403.78 445.00 8 Mar '24 0.200 0.77 25 17 May '24 0.211 4.60 11 -0.00 0.01 -3.83
65 MSFT 403.78 460.00 19 Jul '24 0.214 7.85 5,738 20 Sep '24 0.225 12.70 31 -0.00 0.01 -4.85
66 MSFT 403.78 480.00 19 Apr '24 0.208 0.66 11,676 21 Jun '24 0.219 3.10 13 -0.00 0.01 -2.44
67 MSFT 403.78 475.00 19 Apr '24 0.206 0.81 56 21 Jun '24 0.217 3.65 4 -0.00 0.01 -2.84
68 MSFT 403.78 465.00 15 Mar '24 0.212 0.33 27 17 May '24 0.222 3.20 14 -0.00 0.01 -2.87
69 MSFT 403.78 470.00 21 Jun '24 0.218 4.40 12 16 Aug '24 0.228 8.25 5 -0.00 0.01 -3.85
70 MSFT 403.78 435.00 21 Jun '24 0.227 12.25 385 16 Aug '24 0.237 17.95 10 -0.00 0.01 -5.70
71 MSFT 403.78 460.00 8 Mar '24 0.213 0.36 2 17 May '24 0.223 3.85 63 -0.00 0.01 -3.49
72 MSFT 403.78 400.00 21 Jun '24 0.243 29.50 213 16 Aug '24 0.252 33.90 19 -0.00 0.01 -4.40
73 MSFT 403.78 420.00 21 Jun '24 0.233 17.90 277 16 Aug '24 0.243 24.10 36 -0.00 0.01 -6.20
74 MSFT 403.78 440.00 21 Jun '24 0.225 10.70 66 16 Aug '24 0.234 16.15 51 -0.00 0.01 -5.45
75 MSFT 403.78 420.00 23 Feb '24 0.200 2.66 359 19 Apr '24 0.209 9.25 4,213 -0.00 0.01 -6.59
76 MSFT 403.78 450.00 21 Jun '24 0.222 8.05 88 16 Aug '24 0.231 13.00 30 -0.00 0.01 -4.95
77 MSFT 403.78 420.00 16 Feb '24 0.200 1.59 3,138 19 Apr '24 0.209 9.25 4,213 -0.00 0.01 -7.66
78 MSFT 403.78 425.00 19 Jul '24 0.230 18.50 72 20 Sep '24 0.239 24.80 26 -0.00 0.01 -6.30
79 MSFT 403.78 460.00 21 Jun '24 0.220 6.00 257 16 Aug '24 0.228 10.40 20 -0.00 0.01 -4.40
80 MSFT 403.78 470.00 15 Mar '24 0.215 0.25 46 17 May '24 0.224 2.50 13 -0.00 0.01 -2.25
81 MSFT 403.78 430.00 21 Jun '24 0.229 13.95 155 16 Aug '24 0.237 19.85 127 -0.00 0.01 -5.90
82 MSFT 403.78 430.00 23 Feb '24 0.196 0.95 130 19 Apr '24 0.205 6.15 311 -0.00 0.01 -5.20
83 MSFT 403.78 405.00 9 Feb '24 0.212 4.60 7,909 19 Apr '24 0.220 16.15 900 -0.00 0.01 -11.55
84 MSFT 403.78 410.00 21 Jun '24 0.239 22.60 136 16 Aug '24 0.247 28.55 7 -0.00 0.01 -5.95
85 MSFT 403.78 415.00 21 Jun '24 0.236 20.15 98 16 Aug '24 0.243 26.45 23 -0.00 0.01 -6.30
86 MSFT 403.78 445.00 1 Mar '24 0.204 0.49 33 17 May '24 0.211 4.60 11 -0.00 0.01 -4.11
87 MSFT 403.78 425.00 21 Jun '24 0.231 15.85 166 16 Aug '24 0.239 21.90 23 -0.00 0.01 -6.05
88 MSFT 403.78 445.00 21 Jun '24 0.223 9.30 45 16 Aug '24 0.230 13.55 8 -0.00 0.01 -4.25
89 MSFT 403.78 450.00 19 Jul '24 0.222 10.15 58 20 Sep '24 0.228 15.55 44 -0.00 0.01 -5.40
90 MSFT 403.78 480.00 21 Jun '24 0.219 5.00 13 16 Aug '24 0.225 6.50 2 -0.00 0.01 -1.50
91 MSFT 403.78 405.00 21 Jun '24 0.241 25.25 218 16 Aug '24 0.248 31.15 19 -0.00 0.01 -5.90
92 MSFT 403.78 455.00 1 Mar '24 0.218 0.29 12 17 May '24 0.224 4.60 9 -0.00 0.01 -4.31
93 MSFT 403.78 470.00 19 Jul '24 0.218 5.95 7 20 Sep '24 0.224 10.30 41 -0.00 0.01 -4.35
94 MSFT 403.78 480.00 19 Jul '24 0.216 4.50 235 20 Sep '24 0.222 8.30 0 -0.00 0.01 -3.80
95 MSFT 403.78 435.00 19 Jul '24 0.227 14.70 12 20 Sep '24 0.232 20.75 103 -0.00 0.01 -6.05
96 MSFT 403.78 415.00 9 Feb '24 0.206 1.39 7,891 19 Apr '24 0.212 9.75 588 -0.00 0.01 -8.36
97 MSFT 403.78 500.00 21 Jun '24 0.217 1.71 59 16 Aug '24 0.223 3.95 39 -0.00 0.01 -2.24
98 MSFT 403.78 410.00 19 Jul '24 0.238 25.45 5,808 20 Sep '24 0.243 31.70 7 -0.00 0.01 -6.25
99 MSFT 403.78 445.00 19 Jul '24 0.224 11.55 21 20 Sep '24 0.229 17.15 18 -0.00 0.01 -5.60
100 MSFT 403.78 490.00 19 Jul '24 0.216 3.40 2 20 Sep '24 0.221 6.65 4 -0.00 0.01 -3.25
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.