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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 MSFT 421.44 425.00 19 Apr '24 0.171 8.25 1,272 21 Jun '24 0.217 18.30 51 -0.00 0.05 -10.05
2 MSFT 421.44 420.00 19 Apr '24 0.178 5.80 565 21 Jun '24 0.219 15.90 76 -0.00 0.04 -10.10
3 MSFT 421.44 425.00 12 Apr '24 0.178 7.05 334 21 Jun '24 0.217 18.30 51 -0.00 0.04 -11.25
4 MSFT 421.44 420.00 12 Apr '24 0.183 4.50 1,343 21 Jun '24 0.219 15.90 76 -0.00 0.04 -11.40
5 MSFT 421.44 425.00 20 Sep '24 0.227 25.60 4 15 Nov '24 0.246 28.95 8 -0.00 0.02 -3.35
6 MSFT 421.44 420.00 18 Oct '24 0.230 24.95 0 20 Dec '24 0.248 28.55 7 -0.00 0.02 -3.60
7 MSFT 421.44 425.00 18 Oct '24 0.232 27.30 1 20 Dec '24 0.249 30.85 0 -0.00 0.02 -3.55
8 MSFT 421.44 420.00 19 Jul '24 0.214 17.95 69 20 Sep '24 0.231 22.85 91 -0.00 0.02 -4.90
9 MSFT 421.44 420.00 17 Jan '25 0.254 30.20 2 21 Mar '25 0.269 32.55 1 -0.00 0.02 -2.35
10 MSFT 421.44 425.00 19 Jul '24 0.212 20.35 21 20 Sep '24 0.227 25.20 4 -0.00 0.01 -4.85
11 MSFT 421.44 425.00 5 Apr '24 0.203 5.25 629 21 Jun '24 0.217 18.30 51 -0.00 0.01 -13.05
12 MSFT 421.44 420.00 5 Apr '24 0.206 2.52 8,818 21 Jun '24 0.219 15.90 76 -0.00 0.01 -13.38
13 MSFT 421.44 420.00 20 Sep '24 0.231 23.40 91 15 Nov '24 0.244 26.90 2 -0.00 0.01 -3.50
14 MSFT 421.44 420.00 21 Jun '24 0.219 16.10 76 16 Aug '24 0.229 20.95 3 -0.00 0.01 -4.85
15 MSFT 421.44 420.00 15 Nov '24 0.244 27.30 2 17 Jan '25 0.254 29.70 2 -0.00 0.01 -2.40
16 MSFT 421.44 425.00 21 Jun '24 0.217 18.50 51 16 Aug '24 0.225 23.25 0 -0.00 0.01 -4.75
17 MSFT 421.44 425.00 15 Nov '24 0.246 30.15 8 17 Jan '25 0.253 31.85 1 -0.00 0.01 -1.70
18 MSFT 421.44 425.00 16 Aug '24 0.225 23.45 0 18 Oct '24 0.232 26.60 1 -0.00 0.01 -3.15
19 MSFT 421.44 420.00 16 Aug '24 0.229 21.15 3 18 Oct '24 0.230 23.80 0 -0.00 0.00 -2.65
20 MSFT 421.44 420.00 26 Apr '24 0.235 9.55 112 21 Jun '24 0.219 15.90 76 -0.00 -0.02 -6.35
21 MSFT 421.44 425.00 17 May '24 0.230 15.35 189 19 Jul '24 0.212 20.15 21 -0.00 -0.02 -4.80
22 MSFT 421.44 420.00 17 May '24 0.233 12.95 260 19 Jul '24 0.214 17.80 69 -0.00 -0.02 -4.85
23 MSFT 421.44 425.00 26 Apr '24 0.236 12.45 38 21 Jun '24 0.217 18.30 51 -0.00 -0.02 -5.85
24 MSFT 421.44 420.00 10 May '24 0.235 12.30 58 19 Jul '24 0.214 17.80 69 -0.00 -0.02 -5.50
25 MSFT 421.44 420.00 3 May '24 0.238 11.30 111 19 Jul '24 0.214 17.80 69 -0.00 -0.02 -6.50
26 MSFT 421.44 425.00 10 May '24 0.239 15.40 0 19 Jul '24 0.212 20.15 21 -0.00 -0.03 -4.75
27 MSFT 421.44 425.00 3 May '24 0.246 14.25 45 19 Jul '24 0.212 20.15 21 -0.00 -0.03 -5.90
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.