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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from November 17, 2023. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 MSFT 369.84 19 Jan '24 63 500.00 0.284 0.12 110 0.257 128.55 2 34.79 0.54 128.67
2 MSFT 369.84 8 Dec '23 21 415.00 0.240 0.23 63 0.267 44.55 1 12.11 0.51 44.78
3 MSFT 369.84 16 Feb '24 91 365.00 0.273 23.30 614 0.229 13.75 3,282 10.02 0.50 37.05
4 MSFT 369.84 15 Dec '23 28 420.00 0.238 0.29 109 0.257 48.45 1 13.18 0.50 48.74
5 MSFT 369.84 16 Feb '24 91 370.00 0.272 20.60 594 0.214 14.35 166 9.45 0.49 34.95
6 MSFT 369.84 1 Dec '23 14 400.00 0.227 0.35 1,828 0.257 28.55 0 7.81 0.48 28.90
7 MSFT 369.84 16 Feb '24 91 375.00 0.263 17.80 1,438 0.219 18.15 438 9.72 0.48 35.95
8 MSFT 369.84 16 Feb '24 91 380.00 0.259 15.35 323 0.214 20.70 324 9.75 0.47 36.05
9 MSFT 369.84 16 Feb '24 91 390.00 0.250 11.15 295 0.215 26.00 13 10.04 0.47 37.15
10 MSFT 369.84 16 Feb '24 91 385.00 0.255 13.10 171 0.209 23.50 130 9.90 0.46 36.60
11 MSFT 369.84 1 Dec '23 14 387.50 0.205 1.25 356 0.257 16.80 27 4.88 0.46 18.05
12 MSFT 369.84 19 Jan '24 63 405.00 0.204 3.50 520 0.257 34.90 2 10.38 0.46 38.40
13 MSFT 369.84 22 Dec '23 35 400.00 0.203 1.38 1,688 0.257 28.60 0 8.11 0.46 29.98
14 MSFT 369.84 15 Dec '23 28 390.00 0.203 2.02 2,429 0.257 19.80 6 5.90 0.46 21.82
15 MSFT 369.84 29 Dec '23 42 405.00 0.203 1.30 4,045 0.257 33.45 0 9.40 0.46 34.75
16 MSFT 369.84 16 Feb '24 91 410.00 0.239 5.45 175 0.216 40.65 2 12.46 0.46 46.10
17 MSFT 369.84 16 Feb '24 91 395.00 0.247 9.35 141 0.207 29.15 0 10.41 0.45 38.50
18 MSFT 369.84 8 Dec '23 21 405.00 0.218 0.38 242 0.228 34.55 0 9.44 0.45 34.93
19 MSFT 369.84 16 Feb '24 91 420.00 0.238 3.70 461 0.206 50.00 3 14.52 0.44 53.70
20 MSFT 369.84 15 Dec '23 28 410.00 0.222 0.48 705 0.222 39.30 0 10.76 0.44 39.78
21 MSFT 369.84 16 Feb '24 91 400.00 0.245 7.85 2,697 0.198 32.85 34 11.00 0.44 40.70
22 MSFT 369.84 16 Feb '24 91 425.00 0.239 3.05 70 0.203 54.40 0 15.53 0.44 57.45
23 MSFT 369.84 16 Feb '24 91 415.00 0.239 4.50 89 0.198 45.35 4 13.48 0.44 49.85
24 MSFT 369.84 1 Dec '23 14 392.50 0.220 0.80 599 0.210 21.95 0 6.15 0.43 22.75
25 MSFT 369.84 19 Jan '24 63 365.00 0.238 17.50 1,762 0.189 7.70 508 6.81 0.43 25.20
26 MSFT 369.84 16 Feb '24 91 405.00 0.242 6.55 369 0.182 36.55 4 11.65 0.42 43.10
27 MSFT 369.84 15 Dec '23 28 365.00 0.228 12.20 1,329 0.196 5.55 1,461 4.80 0.42 17.75
28 MSFT 369.84 22 Dec '23 35 365.00 0.230 13.35 120 0.193 6.35 311 5.33 0.42 19.70
29 MSFT 369.84 29 Dec '23 42 365.00 0.229 14.25 176 0.188 6.85 118 5.71 0.42 21.10
30 MSFT 369.84 8 Dec '23 21 365.00 0.222 11.65 649 0.193 4.35 1,082 4.33 0.41 16.00
31 MSFT 369.84 1 Dec '23 14 365.00 0.215 10.20 577 0.195 3.30 1,140 3.65 0.41 13.50
32 MSFT 369.84 19 Jan '24 63 420.00 0.208 1.12 156 0.201 49.55 2 13.70 0.41 50.67
33 MSFT 369.84 15 Dec '23 28 370.00 0.220 9.05 4,281 0.188 7.50 5,282 4.47 0.41 16.55
34 MSFT 369.84 1 Dec '23 14 395.00 0.210 0.41 424 0.197 24.20 11 6.65 0.41 24.61
35 MSFT 369.84 29 Dec '23 42 370.00 0.223 11.35 205 0.181 8.80 174 5.45 0.40 20.15
36 MSFT 369.84 1 Dec '23 14 377.50 0.198 3.10 476 0.206 8.40 130 3.11 0.40 11.50
37 MSFT 369.84 15 Dec '23 28 405.00 0.212 0.66 592 0.191 34.30 1 9.45 0.40 34.96
38 MSFT 369.84 19 Jan '24 63 370.00 0.230 14.45 3,139 0.173 9.55 1,148 6.49 0.40 24.00
39 MSFT 369.84 8 Dec '23 21 390.00 0.199 1.28 348 0.203 19.80 34 5.70 0.40 21.08
40 MSFT 369.84 19 Jan '24 63 375.00 0.222 11.70 3,370 0.179 13.35 685 6.77 0.40 25.05
41 MSFT 369.84 1 Dec '23 14 382.50 0.195 1.56 535 0.205 12.95 0 3.92 0.40 14.51
42 MSFT 369.84 8 Dec '23 21 370.00 0.213 7.60 424 0.185 6.45 526 3.80 0.40 14.05
43 MSFT 369.84 22 Dec '23 35 370.00 0.221 11.10 245 0.174 7.25 230 4.96 0.39 18.35
44 MSFT 369.84 1 Dec '23 14 370.00 0.205 6.10 4,029 0.188 4.35 5,043 2.83 0.39 10.45
45 MSFT 369.84 15 Dec '23 28 375.00 0.210 6.65 4,166 0.181 10.05 1,255 4.52 0.39 16.70
46 MSFT 369.84 29 Dec '23 42 375.00 0.212 8.75 410 0.176 11.25 320 5.41 0.39 20.00
47 MSFT 369.84 22 Dec '23 35 405.00 0.205 0.98 97 0.182 34.55 0 9.61 0.39 35.53
48 MSFT 369.84 19 Jan '24 63 415.00 0.204 1.46 443 0.180 44.40 0 12.40 0.38 45.86
49 MSFT 369.84 1 Dec '23 14 372.50 0.202 6.15 2,244 0.182 5.45 416 3.14 0.38 11.60
50 MSFT 369.84 1 Dec '23 14 367.50 0.212 8.20 960 0.172 3.25 675 3.10 0.38 11.45
51 MSFT 369.84 22 Dec '23 35 375.00 0.214 8.75 187 0.169 9.90 92 5.04 0.38 18.65
52 MSFT 369.84 8 Dec '23 21 375.00 0.204 6.40 1,298 0.178 7.90 266 3.87 0.38 14.30
53 MSFT 369.84 19 Jan '24 63 380.00 0.216 9.35 4,737 0.165 14.95 195 6.57 0.38 24.30
54 MSFT 369.84 15 Dec '23 28 395.00 0.205 1.38 15,909 0.175 24.20 12 6.92 0.38 25.58
55 MSFT 369.84 15 Dec '23 28 380.00 0.206 4.50 3,695 0.174 12.55 496 4.61 0.38 17.05
56 MSFT 369.84 29 Dec '23 42 385.00 0.203 4.85 340 0.175 17.10 0 5.94 0.38 21.95
57 MSFT 369.84 22 Dec '23 35 380.00 0.206 5.55 745 0.172 13.75 66 5.22 0.38 19.30
58 MSFT 369.84 22 Dec '23 35 385.00 0.206 3.95 129 0.170 16.20 0 5.45 0.38 20.15
59 MSFT 369.84 19 Jan '24 63 385.00 0.213 7.40 2,279 0.161 18.20 23 6.92 0.37 25.60
60 MSFT 369.84 29 Dec '23 42 400.00 0.203 1.80 241 0.171 29.75 8 8.53 0.37 31.55
61 MSFT 369.84 29 Dec '23 42 380.00 0.206 6.55 354 0.168 13.05 40 5.30 0.37 19.60
62 MSFT 369.84 8 Dec '23 21 385.00 0.197 2.03 509 0.177 15.45 4 4.73 0.37 17.48
63 MSFT 369.84 8 Dec '23 21 380.00 0.202 3.90 879 0.167 11.15 85 4.07 0.37 15.05
64 MSFT 369.84 19 Jan '24 63 400.00 0.204 3.30 3,277 0.164 30.05 102 9.02 0.37 33.35
65 MSFT 369.84 22 Dec '23 35 395.00 0.203 1.95 234 0.165 24.50 0 7.15 0.37 26.45
66 MSFT 369.84 22 Dec '23 35 390.00 0.204 2.77 220 0.163 20.55 4 6.31 0.37 23.32
67 MSFT 369.84 1 Dec '23 14 380.00 0.194 2.99 3,327 0.173 10.85 33 3.74 0.37 13.84
68 MSFT 369.84 19 Jan '24 63 390.00 0.209 5.70 4,789 0.158 21.50 696 7.35 0.37 27.20
69 MSFT 369.84 29 Dec '23 42 390.00 0.201 4.75 332 0.165 20.55 1 6.84 0.37 25.30
70 MSFT 369.84 1 Dec '23 14 390.00 0.202 1.01 2,098 0.163 18.70 7 5.33 0.36 19.71
71 MSFT 369.84 15 Dec '23 28 385.00 0.202 3.10 2,547 0.163 16.10 73 5.19 0.36 19.20
72 MSFT 369.84 19 Jan '24 63 410.00 0.205 1.91 632 0.157 39.15 1 11.10 0.36 41.06
73 MSFT 369.84 15 Dec '23 28 400.00 0.208 0.94 4,077 0.153 29.45 1 8.22 0.36 30.39
74 MSFT 369.84 19 Jan '24 63 395.00 0.205 4.40 739 0.154 26.15 1 8.26 0.36 30.55
75 MSFT 369.84 1 Dec '23 14 385.00 0.201 1.62 1,368 0.154 14.25 42 4.29 0.36 15.87
76 MSFT 369.84 1 Dec '23 14 375.00 0.199 3.65 2,913 0.155 6.85 673 2.84 0.35 10.50
77 MSFT 369.84 29 Dec '23 42 395.00 0.195 2.52 36 0.158 24.75 1 7.37 0.35 27.27
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.