Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 June 2, 2025. 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 MSTR 372.27 370.00 6 Jun '25 0.537 9.70 3,321 15 Aug '25 0.686 46.80 75 -0.00 0.15 -37.10
2 MSTR 372.27 370.00 13 Jun '25 0.537 15.20 334 15 Aug '25 0.686 46.80 75 -0.00 0.15 -31.60
3 MSTR 372.27 365.00 13 Jun '25 0.542 18.05 78 15 Aug '25 0.688 49.05 17 -0.00 0.15 -31.00
4 MSTR 372.27 360.00 13 Jun '25 0.549 21.15 71 15 Aug '25 0.690 51.50 6 -0.00 0.14 -30.35
5 MSTR 372.27 370.00 20 Jun '25 0.547 19.50 491 15 Aug '25 0.686 46.80 75 -0.00 0.14 -27.30
6 MSTR 372.27 365.00 20 Jun '25 0.550 22.15 109 15 Aug '25 0.688 49.05 17 -0.00 0.14 -26.90
7 MSTR 372.27 350.00 13 Jun '25 0.559 28.50 142 15 Aug '25 0.694 56.80 4 -0.00 0.14 -28.30
8 MSTR 372.27 370.00 3 Jul '25 0.581 27.05 87 19 Sep '25 0.715 59.10 106 -0.00 0.13 -32.05
9 MSTR 372.27 365.00 6 Jun '25 0.555 12.85 896 15 Aug '25 0.688 49.05 17 -0.00 0.13 -36.20
10 MSTR 372.27 355.00 13 Jun '25 0.559 24.75 39 15 Aug '25 0.691 54.05 0 -0.00 0.13 -29.30
11 MSTR 372.27 355.00 20 Jun '25 0.560 28.40 25 15 Aug '25 0.691 54.05 0 -0.00 0.13 -25.65
12 MSTR 372.27 360.00 20 Jun '25 0.561 25.20 155 15 Aug '25 0.690 51.50 6 -0.00 0.13 -26.30
13 MSTR 372.27 350.00 20 Jun '25 0.566 31.95 101 15 Aug '25 0.694 56.80 4 -0.00 0.13 -24.85
14 MSTR 372.27 365.00 3 Jul '25 0.594 29.80 30 19 Sep '25 0.721 61.45 16 -0.00 0.13 -31.65
15 MSTR 372.27 360.00 3 Jul '25 0.597 32.60 16 19 Sep '25 0.722 63.75 20 -0.00 0.12 -31.15
16 MSTR 372.27 355.00 3 Jul '25 0.604 35.80 0 19 Sep '25 0.723 66.20 7 -0.00 0.12 -30.40
17 MSTR 372.27 360.00 6 Jun '25 0.571 16.45 544 15 Aug '25 0.690 51.50 6 -0.00 0.12 -35.05
18 MSTR 372.27 345.00 20 Jun '25 0.577 35.65 39 15 Aug '25 0.696 59.50 1 -0.00 0.12 -23.85
19 MSTR 372.27 345.00 27 Jun '25 0.579 39.45 3 15 Aug '25 0.696 59.50 1 -0.00 0.12 -20.05
20 MSTR 372.27 340.00 20 Jun '25 0.584 39.35 56 15 Aug '25 0.701 62.55 2 -0.00 0.12 -23.20
21 MSTR 372.27 345.00 3 Jul '25 0.611 42.25 0 19 Sep '25 0.727 71.30 0 -0.00 0.12 -29.05
22 MSTR 372.27 360.00 11 Jul '25 0.607 37.55 0 19 Sep '25 0.722 63.75 20 -0.00 0.11 -26.20
23 MSTR 372.27 360.00 27 Jun '25 0.578 29.30 11 15 Aug '25 0.690 51.50 6 -0.00 0.11 -22.20
24 MSTR 372.27 345.00 13 Jun '25 0.585 32.55 299 15 Aug '25 0.696 59.50 1 -0.00 0.11 -26.95
25 MSTR 372.27 370.00 27 Jun '25 0.576 23.75 231 15 Aug '25 0.686 46.80 75 -0.00 0.11 -23.05
26 MSTR 372.27 350.00 3 Jul '25 0.615 38.80 6 19 Sep '25 0.725 68.70 368 -0.00 0.11 -29.90
27 MSTR 372.27 340.00 3 Jul '25 0.620 45.70 0 19 Sep '25 0.728 73.95 5 -0.00 0.11 -28.25
28 MSTR 372.27 355.00 11 Jul '25 0.616 39.85 1 19 Sep '25 0.723 66.20 7 -0.00 0.11 -26.35
29 MSTR 372.27 365.00 27 Jun '25 0.580 26.45 58 15 Aug '25 0.688 49.05 17 -0.00 0.11 -22.60
30 MSTR 372.27 335.00 3 Jul '25 0.626 49.35 1 19 Sep '25 0.733 76.90 0 -0.00 0.11 -27.55
31 MSTR 372.27 330.00 3 Jul '25 0.628 53.10 2 19 Sep '25 0.734 79.60 9 -0.00 0.11 -26.50
32 MSTR 372.27 335.00 20 Jun '25 0.599 43.55 17 15 Aug '25 0.704 65.50 0 -0.00 0.11 -21.95
33 MSTR 372.27 355.00 27 Jun '25 0.589 32.55 0 15 Aug '25 0.691 54.05 0 -0.00 0.10 -21.50
34 MSTR 372.27 350.00 27 Jun '25 0.594 35.75 9 15 Aug '25 0.694 56.80 4 -0.00 0.10 -21.05
35 MSTR 372.27 365.00 18 Jul '25 0.620 36.80 38 19 Sep '25 0.721 61.45 16 -0.00 0.10 -24.65
36 MSTR 372.27 370.00 11 Jul '25 0.616 33.55 29 19 Sep '25 0.715 59.10 106 -0.00 0.10 -25.55
37 MSTR 372.27 330.00 20 Jun '25 0.614 47.80 18 15 Aug '25 0.709 68.65 0 -0.00 0.10 -20.85
38 MSTR 372.27 325.00 3 Jul '25 0.642 56.95 1 19 Sep '25 0.737 82.55 11 -0.00 0.09 -25.60
39 MSTR 372.27 350.00 11 Jul '25 0.630 44.00 1 19 Sep '25 0.725 68.70 368 -0.00 0.09 -24.70
40 MSTR 372.27 370.00 18 Jul '25 0.622 34.35 31,743 19 Sep '25 0.715 59.10 106 -0.00 0.09 -24.75
41 MSTR 372.27 360.00 18 Jul '25 0.629 39.55 33 19 Sep '25 0.722 63.75 20 -0.00 0.09 -24.20
42 MSTR 372.27 365.00 11 Jul '25 0.629 34.30 2 19 Sep '25 0.721 61.45 16 -0.00 0.09 -27.15
43 MSTR 372.27 335.00 27 Jun '25 0.614 46.70 10 15 Aug '25 0.704 65.50 0 -0.00 0.09 -18.80
44 MSTR 372.27 350.00 18 Jul '25 0.635 45.25 18 19 Sep '25 0.725 68.70 368 -0.00 0.09 -23.45
45 MSTR 372.27 355.00 18 Jul '25 0.637 42.30 8 19 Sep '25 0.723 66.20 7 -0.00 0.09 -23.90
46 MSTR 372.27 340.00 13 Jun '25 0.616 36.70 132 15 Aug '25 0.701 62.55 2 -0.00 0.09 -25.85
47 MSTR 372.27 320.00 3 Jul '25 0.655 61.10 0 19 Sep '25 0.740 85.55 5 -0.00 0.09 -24.45
48 MSTR 372.27 165.00 16 Jan '26 0.911 221.40 0 20 Mar '26 0.996 220.45 0 1.00 0.09 0.95
49 MSTR 372.27 340.00 18 Jul '25 0.644 51.60 8 19 Sep '25 0.728 73.95 5 -0.00 0.08 -22.35
50 MSTR 372.27 335.00 18 Jul '25 0.648 54.90 58 19 Sep '25 0.733 76.90 0 -0.00 0.08 -22.00
51 MSTR 372.27 345.00 18 Jul '25 0.644 48.35 14 19 Sep '25 0.727 71.30 0 -0.00 0.08 -22.95
52 MSTR 372.27 355.00 6 Jun '25 0.608 20.55 403 15 Aug '25 0.691 54.05 0 -0.00 0.08 -33.50
53 MSTR 372.27 335.00 13 Jun '25 0.622 41.05 103 15 Aug '25 0.704 65.50 0 -0.00 0.08 -24.45
54 MSTR 372.27 330.00 13 Jun '25 0.629 45.75 3 15 Aug '25 0.709 68.65 0 -0.00 0.08 -22.90
55 MSTR 372.27 330.00 18 Jul '25 0.654 58.50 18 19 Sep '25 0.734 79.60 9 -0.00 0.08 -21.10
56 MSTR 372.27 340.00 27 Jun '25 0.621 43.10 3 15 Aug '25 0.701 62.55 2 -0.00 0.08 -19.45
57 MSTR 372.27 325.00 20 Jun '25 0.632 52.25 12 15 Aug '25 0.711 71.65 2 -0.00 0.08 -19.40
58 MSTR 372.27 315.00 3 Jul '25 0.667 65.25 0 19 Sep '25 0.744 88.65 5 -0.00 0.08 -23.40
59 MSTR 372.27 325.00 18 Jul '25 0.661 62.10 46 19 Sep '25 0.737 82.55 11 -0.00 0.08 -20.45
60 MSTR 372.27 325.00 27 Jun '25 0.639 54.85 0 15 Aug '25 0.711 71.65 2 -0.00 0.07 -16.80
61 MSTR 372.27 310.00 3 Jul '25 0.680 69.50 1 19 Sep '25 0.748 91.90 1 -0.00 0.07 -22.40
62 MSTR 372.27 320.00 20 Jun '25 0.647 56.65 9 15 Aug '25 0.715 75.00 2 -0.00 0.07 -18.35
63 MSTR 372.27 305.00 3 Jul '25 0.691 73.95 0 19 Sep '25 0.759 95.20 9 -0.00 0.07 -21.25
64 MSTR 372.27 350.00 6 Jun '25 0.629 24.85 419 15 Aug '25 0.694 56.80 4 -0.00 0.07 -31.95
65 MSTR 372.27 315.00 18 Jul '25 0.679 69.85 12 19 Sep '25 0.744 88.65 5 -0.00 0.06 -18.80
66 MSTR 372.27 320.00 27 Jun '25 0.651 59.05 6 15 Aug '25 0.715 75.00 2 -0.00 0.06 -15.95
67 MSTR 372.27 310.00 18 Jul '25 0.684 73.60 15 19 Sep '25 0.748 91.90 1 -0.00 0.06 -18.30
68 MSTR 372.27 305.00 18 Jul '25 0.695 77.80 2 19 Sep '25 0.759 95.20 9 -0.00 0.06 -17.40
69 MSTR 372.27 300.00 3 Jul '25 0.692 78.60 11 19 Sep '25 0.755 98.55 83 -0.00 0.06 -19.95
70 MSTR 372.27 320.00 18 Jul '25 0.678 66.00 4 19 Sep '25 0.740 85.55 5 -0.00 0.06 -19.55
71 MSTR 372.27 330.00 27 Jun '25 0.648 50.75 6 15 Aug '25 0.709 68.65 0 -0.00 0.06 -17.90
72 MSTR 372.27 315.00 11 Jul '25 0.689 68.40 3 19 Sep '25 0.744 88.65 5 -0.00 0.05 -20.25
73 MSTR 372.27 335.00 6 Jun '25 0.650 38.85 246 15 Aug '25 0.704 65.50 0 -0.00 0.05 -26.65
74 MSTR 372.27 345.00 6 Jun '25 0.642 29.35 134 15 Aug '25 0.696 59.50 1 -0.00 0.05 -30.15
75 MSTR 372.27 310.00 27 Jun '25 0.680 67.90 3 15 Aug '25 0.731 81.90 4 -0.00 0.05 -14.00
76 MSTR 372.27 300.00 18 Jul '25 0.704 81.85 11 19 Sep '25 0.755 98.55 83 -0.00 0.05 -16.70
77 MSTR 372.27 315.00 27 Jun '25 0.671 63.40 1 15 Aug '25 0.720 78.35 0 -0.00 0.05 -14.95
78 MSTR 372.27 360.00 15 Aug '25 0.690 52.25 6 17 Oct '25 0.738 71.85 22 -0.00 0.05 -19.60
79 MSTR 372.27 370.00 15 Aug '25 0.686 47.35 75 17 Oct '25 0.731 67.35 8 -0.00 0.04 -20.00
80 MSTR 372.27 365.00 15 Aug '25 0.688 49.70 17 17 Oct '25 0.732 69.55 21 -0.00 0.04 -19.85
81 MSTR 372.27 315.00 20 Jun '25 0.677 61.35 1 15 Aug '25 0.720 78.35 0 -0.00 0.04 -17.00
82 MSTR 372.27 295.00 18 Jul '25 0.718 86.30 0 19 Sep '25 0.761 101.90 0 -0.00 0.04 -15.60
83 MSTR 372.27 355.00 15 Aug '25 0.691 54.80 0 17 Oct '25 0.734 74.15 0 -0.00 0.04 -19.35
84 MSTR 372.27 350.00 15 Aug '25 0.694 57.55 4 17 Oct '25 0.736 76.60 7 -0.00 0.04 -19.05
85 MSTR 372.27 345.00 15 Aug '25 0.696 60.30 1 17 Oct '25 0.737 79.05 0 -0.00 0.04 -18.75
86 MSTR 372.27 325.00 13 Jun '25 0.672 50.40 4 15 Aug '25 0.711 71.65 2 -0.00 0.04 -21.25
87 MSTR 372.27 340.00 15 Aug '25 0.701 63.35 2 17 Oct '25 0.739 81.70 0 -0.00 0.04 -18.35
88 MSTR 372.27 335.00 15 Aug '25 0.704 66.40 0 17 Oct '25 0.741 84.25 0 -0.00 0.04 -17.85
89 MSTR 372.27 320.00 15 Aug '25 0.715 76.05 2 17 Oct '25 0.751 92.70 2 -0.00 0.04 -16.65
90 MSTR 372.27 325.00 15 Aug '25 0.711 72.80 2 17 Oct '25 0.747 89.90 0 -0.00 0.04 -17.10
91 MSTR 372.27 330.00 15 Aug '25 0.709 69.55 0 17 Oct '25 0.744 87.05 0 -0.00 0.04 -17.50
92 MSTR 372.27 310.00 20 Jun '25 0.699 66.10 21 15 Aug '25 0.731 81.90 4 -0.00 0.03 -15.80
93 MSTR 372.27 290.00 18 Jul '25 0.734 90.65 0 19 Sep '25 0.766 105.45 0 -0.00 0.03 -14.80
94 MSTR 372.27 310.00 15 Aug '25 0.731 83.05 4 17 Oct '25 0.762 98.65 2 -0.00 0.03 -15.60
95 MSTR 372.27 315.00 15 Aug '25 0.720 79.55 0 17 Oct '25 0.751 95.60 5 -0.00 0.03 -16.05
96 MSTR 372.27 295.00 3 Jul '25 0.732 83.20 0 19 Sep '25 0.761 101.90 0 -0.00 0.03 -18.70
97 MSTR 372.27 145.00 16 Jan '26 0.934 238.70 0 20 Mar '26 0.961 234.45 1 1.00 0.03 4.25
98 MSTR 372.27 285.00 18 Jul '25 0.744 95.05 0 19 Sep '25 0.771 109.00 0 -0.00 0.03 -13.95
99 MSTR 372.27 360.00 19 Sep '25 0.722 64.70 20 21 Nov '25 0.749 80.15 1 -0.00 0.03 -15.45
100 MSTR 372.27 300.00 15 Aug '25 0.742 90.20 7 17 Oct '25 0.767 104.95 8 -0.00 0.03 -14.75
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.