Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from August 23, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MSFT 133.39 6 Sep '19 14 135.00 0.254 3.75 261 134.00 0.267 3.05 623 0.70 1.00 1.43 0.01
2 MSFT 133.39 27 Sep '19 35 132.00 0.270 3.90 120 131.00 0.282 3.25 27 0.65 1.00 1.54 0.01
3 MSFT 133.39 4 Oct '19 42 134.00 0.251 5.10 47 133.00 0.261 4.35 8 0.75 1.00 1.33 0.01
4 MSFT 133.39 13 Sep '19 21 135.00 0.251 4.20 121 134.00 0.261 3.60 267 0.60 1.00 1.67 0.01
5 MSFT 133.39 6 Sep '19 14 134.00 0.267 3.15 623 133.00 0.277 2.59 821 0.56 1.00 1.79 0.01
6 MSFT 133.39 20 Sep '19 28 135.00 0.255 4.75 1,518 134.00 0.264 4.05 318 0.70 1.00 1.43 0.01
7 MSFT 133.39 27 Sep '19 35 134.00 0.259 4.75 74 133.00 0.268 4.00 61 0.75 1.00 1.33 0.01
8 MSFT 133.39 6 Sep '19 14 133.00 0.277 2.78 821 132.00 0.285 2.22 642 0.56 1.00 1.79 0.01
9 MSFT 133.39 13 Sep '19 21 134.00 0.261 3.70 267 133.00 0.269 3.15 96 0.55 1.00 1.82 0.01
10 MSFT 133.39 13 Sep '19 21 132.00 0.275 2.88 301 131.00 0.282 2.42 178 0.46 1.00 2.17 0.01
11 MSFT 133.39 6 Sep '19 14 132.00 0.285 2.39 642 131.00 0.292 1.90 201 0.49 1.00 2.04 0.01
12 MSFT 133.39 20 Sep '19 28 133.00 0.267 3.85 4,856 132.00 0.274 3.20 209 0.65 1.00 1.54 0.01
13 MSFT 133.39 13 Sep '19 21 133.00 0.269 3.25 96 132.00 0.275 2.76 301 0.49 1.00 2.04 0.01
14 MSFT 133.39 20 Sep '19 28 132.00 0.274 3.45 209 131.00 0.280 2.89 139 0.56 1.00 1.79 0.01
15 MSFT 133.39 27 Sep '19 35 135.00 0.254 5.20 46 134.00 0.259 4.40 74 0.80 1.00 1.25 0.00
16 MSFT 133.39 4 Oct '19 42 135.00 0.246 5.60 76 134.00 0.251 4.75 47 0.85 1.00 1.18 0.00
17 MSFT 133.39 20 Sep '19 28 134.00 0.264 4.30 318 133.00 0.267 3.60 4,856 0.70 1.00 1.43 0.00
18 MSFT 133.39 27 Sep '19 35 133.00 0.268 4.30 61 132.00 0.270 3.60 120 0.70 1.00 1.43 0.00
19 MSFT 133.39 4 Oct '19 42 133.00 0.261 4.65 8 132.00 0.262 3.95 4 0.70 1.00 1.43 0.00
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.