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 3, 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 420.45 425.00 5 Apr '24 0.114 6.00 1,097 21 Jun '24 0.218 18.75 16 -0.00 0.10 -12.75
2 MSFT 420.45 425.00 19 Apr '24 0.172 8.70 327 21 Jun '24 0.218 18.75 16 -0.00 0.05 -10.05
3 MSFT 420.45 420.00 19 Apr '24 0.178 6.10 795 21 Jun '24 0.220 16.30 76 -0.00 0.04 -10.20
4 MSFT 420.45 425.00 12 Apr '24 0.179 7.40 12,764 21 Jun '24 0.218 18.75 16 -0.00 0.04 -11.35
5 MSFT 420.45 420.00 12 Apr '24 0.182 4.65 1,212 21 Jun '24 0.220 16.30 76 -0.00 0.04 -11.65
6 MSFT 420.45 425.00 18 Oct '24 0.229 27.50 55 20 Dec '24 0.250 31.10 1 -0.00 0.02 -3.60
7 MSFT 420.45 420.00 17 Jan '25 0.253 30.65 16 21 Mar '25 0.272 32.95 0 -0.00 0.02 -2.30
8 MSFT 420.45 420.00 18 Oct '24 0.230 25.20 0 20 Dec '24 0.249 28.80 1 -0.00 0.02 -3.60
9 MSFT 420.45 425.00 20 Sep '24 0.226 25.90 1 15 Nov '24 0.242 29.30 52 -0.00 0.02 -3.40
10 MSFT 420.45 420.00 5 Apr '24 0.205 2.42 5,773 21 Jun '24 0.220 16.30 76 -0.00 0.02 -13.88
11 MSFT 420.45 420.00 19 Jul '24 0.215 19.05 132 20 Sep '24 0.229 23.20 46 -0.00 0.01 -4.15
12 MSFT 420.45 420.00 20 Sep '24 0.229 23.65 46 15 Nov '24 0.242 27.05 3 -0.00 0.01 -3.40
13 MSFT 420.45 420.00 15 Nov '24 0.242 27.80 3 17 Jan '25 0.253 30.00 16 -0.00 0.01 -2.20
14 MSFT 420.45 425.00 21 Jun '24 0.218 19.00 16 16 Aug '24 0.227 23.70 4 -0.00 0.01 -4.70
15 MSFT 420.45 425.00 19 Jul '24 0.218 21.75 2 20 Sep '24 0.226 25.50 1 -0.00 0.01 -3.75
16 MSFT 420.45 425.00 15 Nov '24 0.242 30.20 52 17 Jan '25 0.250 31.30 2 -0.00 0.01 -1.10
17 MSFT 420.45 420.00 21 Jun '24 0.220 16.50 76 16 Aug '24 0.228 21.30 12 -0.00 0.01 -4.80
18 MSFT 420.45 425.00 16 Aug '24 0.227 24.05 4 18 Oct '24 0.229 26.80 55 -0.00 0.00 -2.75
19 MSFT 420.45 420.00 16 Aug '24 0.228 21.65 12 18 Oct '24 0.230 24.45 0 -0.00 0.00 -2.80
20 MSFT 420.45 425.00 10 May '24 0.227 15.10 2 19 Jul '24 0.218 20.55 2 -0.00 -0.01 -5.45
21 MSFT 420.45 420.00 10 May '24 0.227 12.45 6 19 Jul '24 0.215 18.15 132 -0.00 -0.01 -5.70
22 MSFT 420.45 425.00 26 Apr '24 0.231 12.40 44 21 Jun '24 0.218 18.75 16 -0.00 -0.01 -6.35
23 MSFT 420.45 425.00 3 May '24 0.231 14.15 12 19 Jul '24 0.218 20.55 2 -0.00 -0.01 -6.40
24 MSFT 420.45 425.00 17 May '24 0.231 15.90 121 19 Jul '24 0.218 20.55 2 -0.00 -0.01 -4.65
25 MSFT 420.45 420.00 26 Apr '24 0.236 10.20 285 21 Jun '24 0.220 16.30 76 -0.00 -0.02 -6.10
26 MSFT 420.45 420.00 17 May '24 0.235 13.40 87 19 Jul '24 0.215 18.15 132 -0.00 -0.02 -4.75
27 MSFT 420.45 420.00 3 May '24 0.238 11.95 25 19 Jul '24 0.215 18.15 132 -0.00 -0.02 -6.20
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.