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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free 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 MSI 343.81 19 Apr '24 7 340.00 0.189 2.15 221 330.00 0.217 0.10 2 2.05 10.00 4.88 0.03
2 MSI 343.81 19 Apr '24 7 350.00 0.167 7.60 3 340.00 0.189 1.80 221 5.80 10.00 1.72 0.02
3 MSI 343.81 17 May '24 35 350.00 0.217 13.10 11 340.00 0.232 7.60 0 5.50 10.00 1.82 0.02
4 MSI 343.81 17 May '24 35 330.00 0.242 4.90 0 320.00 0.256 2.30 0 2.60 10.00 3.85 0.01
5 MSI 343.81 19 Jul '24 98 340.00 0.190 11.50 2 330.00 0.201 7.40 0 4.10 10.00 2.44 0.01
6 MSI 343.81 21 Jun '24 70 340.00 0.200 10.20 0 330.00 0.211 6.20 0 4.00 10.00 2.50 0.01
7 MSI 343.81 17 May '24 35 340.00 0.232 8.30 0 330.00 0.242 4.30 0 4.00 10.00 2.50 0.01
8 MSI 343.81 21 Jun '24 70 350.00 0.191 14.80 1 340.00 0.200 9.50 0 5.30 10.00 1.89 0.01
9 MSI 343.81 19 Jul '24 98 330.00 0.201 8.00 0 320.00 0.210 5.00 0 3.00 10.00 3.33 0.01
10 MSI 343.81 17 May '24 35 360.00 0.209 19.80 0 350.00 0.217 12.50 11 7.30 10.00 1.37 0.01
11 MSI 343.81 19 Jul '24 98 350.00 0.184 16.00 3 340.00 0.190 10.90 2 5.10 10.00 1.96 0.01
12 MSI 343.81 20 Dec '24 252 330.00 0.219 15.20 15 320.00 0.225 11.40 6 3.80 10.00 2.63 0.01
13 MSI 343.81 20 Dec '24 252 340.00 0.216 19.20 0 330.00 0.219 14.20 15 5.00 10.00 2.00 0.00
14 MSI 343.81 21 Jun '24 70 330.00 0.211 6.80 0 320.00 0.214 3.70 0 3.10 10.00 3.23 0.00
15 MSI 343.81 19 Jul '24 98 360.00 0.182 22.60 0 350.00 0.184 15.40 3 7.20 10.00 1.39 0.00
16 MSI 343.81 19 Apr '24 7 360.00 0.170 18.00 0 350.00 0.167 6.80 3 11.20 10.00 0.89 -0.00
17 MSI 343.81 21 Jun '24 70 360.00 0.196 22.60 0 350.00 0.191 14.20 1 8.40 10.00 1.19 -0.00
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.