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 January 30, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MSFT 172.78 28 Feb '20 29 177.50 0.190 7.10 10 180.00 0.214 8.40 24 -1.30 2.50 2.08 0.02
2 MSFT 172.78 7 Feb '20 8 177.50 0.225 5.70 123 180.00 0.248 7.25 169 -1.55 2.50 2.63 0.02
3 MSFT 172.78 7 Feb '20 8 175.00 0.203 3.45 711 177.50 0.225 5.10 123 -1.65 2.50 2.94 0.02
4 MSFT 172.78 28 Feb '20 29 175.00 0.189 5.85 285 177.50 0.190 5.90 10 -0.05 2.50 1.02 0.00
5 MSFT 172.78 21 Feb '20 22 175.00 0.199 4.65 758 177.50 0.199 6.20 140 -1.55 2.50 2.63 0.00
6 MSFT 172.78 21 Feb '20 22 172.50 0.199 3.30 3,003 175.00 0.199 4.50 758 -1.20 2.50 1.92 -0.00
7 MSFT 172.78 28 Feb '20 29 172.50 0.193 4.35 591 175.00 0.189 4.85 285 -0.50 2.50 1.25 -0.00
8 MSFT 172.78 21 Feb '20 22 177.50 0.199 6.35 140 180.00 0.195 8.10 367 -1.75 2.50 3.33 -0.00
9 MSFT 172.78 14 Feb '20 15 175.00 0.192 4.05 182 177.50 0.187 5.55 46 -1.50 2.50 2.50 -0.00
10 MSFT 172.78 14 Feb '20 15 172.50 0.197 2.68 416 175.00 0.192 3.85 182 -1.17 2.50 1.88 -0.01
11 MSFT 172.78 28 Feb '20 29 170.00 0.199 2.81 837 172.50 0.193 3.55 591 -0.74 2.50 1.42 -0.01
12 MSFT 172.78 7 Feb '20 8 172.50 0.209 2.06 2,918 175.00 0.203 3.30 711 -1.24 2.50 1.98 -0.01
13 MSFT 172.78 21 Feb '20 22 170.00 0.206 2.27 4,157 172.50 0.199 3.15 3,003 -0.88 2.50 1.54 -0.01
14 MSFT 172.78 14 Feb '20 15 170.00 0.205 1.73 858 172.50 0.197 2.54 416 -0.81 2.50 1.48 -0.01
15 MSFT 172.78 14 Feb '20 15 177.50 0.187 5.75 46 180.00 0.175 7.10 0 -1.35 2.50 2.17 -0.01
16 MSFT 172.78 7 Feb '20 8 170.00 0.223 1.17 4,997 172.50 0.209 1.93 2,918 -0.76 2.50 1.44 -0.01
17 MSFT 172.78 6 Mar '20 36 170.00 0.213 3.80 664 172.50 0.199 4.10 222 -0.30 2.50 1.14 -0.01
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.