Bull Put Options for MSFT


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 11, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	MSFT	427.93	26 Apr '24	15	450.00	0.171	23.85	1	455.00	0.213	26.20	0	-2.35	5.00	1.89	0.04
2	MSFT	427.93	3 May '24	22	465.00	0.191	38.40	0	470.00	0.224	41.20	0	-2.80	5.00	2.27	0.03
3	MSFT	427.93	26 Apr '24	15	455.00	0.213	29.20	0	460.00	0.239	30.40	2	-1.20	5.00	1.32	0.03
4	MSFT	427.93	18 Dec '26	981	445.00	0.488	61.65	0	450.00	0.501	62.65	0	-1.00	5.00	1.25	0.01
5	MSFT	427.93	17 Jan '25	281	475.00	0.254	58.65	0	480.00	0.266	60.00	1	-1.35	5.00	1.37	0.01
6	MSFT	427.93	20 Jun '25	435	475.00	0.298	63.65	0	480.00	0.307	65.65	0	-2.00	5.00	1.67	0.01
7	MSFT	427.93	20 Sep '24	162	465.00	0.218	45.75	0	470.00	0.227	48.60	0	-2.85	5.00	2.33	0.01
8	MSFT	427.93	17 May '24	36	460.00	0.217	35.00	10	465.00	0.225	38.15	4	-3.15	5.00	2.70	0.01
9	MSFT	427.93	18 Dec '26	981	470.00	0.508	74.60	0	475.00	0.515	74.65	0	-0.05	5.00	1.01	0.01
10	MSFT	427.93	20 Jun '25	435	515.00	0.324	92.80	0	520.00	0.331	94.45	0	-1.65	5.00	1.49	0.01
11	MSFT	427.93	16 Jan '26	645	455.00	0.362	59.00	0	460.00	0.369	59.90	0	-0.90	5.00	1.22	0.01
12	MSFT	427.93	17 Jan '25	281	520.00	0.279	93.95	0	525.00	0.286	96.80	0	-2.85	5.00	2.33	0.01
13	MSFT	427.93	18 Jun '26	798	445.00	0.415	57.75	0	450.00	0.422	58.90	0	-1.15	5.00	1.30	0.01
14	MSFT	427.93	19 Dec '25	617	485.00	0.368	75.30	0	490.00	0.374	76.90	0	-1.60	5.00	1.47	0.01
15	MSFT	427.93	20 Jun '25	435	445.00	0.288	46.60	0	450.00	0.293	47.85	0	-1.25	5.00	1.33	0.01
16	MSFT	427.93	20 Dec '24	253	505.00	0.261	80.40	0	510.00	0.266	83.30	0	-2.90	5.00	2.38	0.01
17	MSFT	427.93	19 Dec '25	617	535.00	0.415	112.05	0	540.00	0.420	113.65	0	-1.60	5.00	1.47	0.01
18	MSFT	427.93	3 May '24	22	450.00	0.253	25.95	1	455.00	0.258	28.80	0	-2.85	5.00	2.33	0.01
19	MSFT	427.93	17 Jan '25	281	525.00	0.286	98.65	0	530.00	0.291	101.60	0	-2.95	5.00	2.44	0.01
20	MSFT	427.93	20 Dec '24	253	495.00	0.253	72.35	0	500.00	0.258	74.95	0	-2.60	5.00	2.08	0.00
21	MSFT	427.93	20 Dec '24	253	480.00	0.245	61.05	0	485.00	0.250	63.20	0	-2.15	5.00	1.75	0.00
22	MSFT	427.93	17 Jan '25	281	495.00	0.260	73.35	0	500.00	0.264	74.00	0	-0.65	5.00	1.15	0.00
23	MSFT	427.93	19 Dec '25	617	455.00	0.354	58.45	0	460.00	0.359	58.95	0	-0.50	5.00	1.11	0.00
24	MSFT	427.93	21 Jun '24	71	470.00	0.201	45.30	2	475.00	0.205	48.05	0	-2.75	5.00	2.22	0.00
25	MSFT	427.93	20 Jun '25	435	500.00	0.313	80.80	0	505.00	0.317	82.70	0	-1.90	5.00	1.61	0.00
26	MSFT	427.93	19 Dec '25	617	475.00	0.363	69.00	0	480.00	0.367	70.75	0	-1.75	5.00	1.54	0.00
27	MSFT	427.93	16 Jan '26	645	465.00	0.368	64.45	0	470.00	0.372	65.30	0	-0.85	5.00	1.20	0.00
28	MSFT	427.93	17 Jan '25	281	485.00	0.253	65.20	0	490.00	0.257	67.25	0	-2.05	5.00	1.69	0.00
29	MSFT	427.93	18 Dec '26	981	465.00	0.504	71.85	0	470.00	0.508	72.30	0	-0.45	5.00	1.10	0.00
30	MSFT	427.93	17 Jan '25	281	465.00	0.251	52.05	0	470.00	0.255	53.25	2	-1.20	5.00	1.32	0.00
31	MSFT	427.93	18 Oct '24	190	475.00	0.229	54.80	1	480.00	0.232	57.10	0	-2.30	5.00	1.85	0.00
32	MSFT	427.93	17 Jan '25	281	515.00	0.276	89.85	0	520.00	0.279	92.10	0	-2.25	5.00	1.82	0.00
33	MSFT	427.93	20 Jun '25	435	510.00	0.320	88.75	0	515.00	0.324	89.65	0	-0.90	5.00	1.22	0.00
34	MSFT	427.93	17 Jan '25	281	490.00	0.257	68.95	0	495.00	0.260	70.75	0	-1.80	5.00	1.56	0.00
35	MSFT	427.93	19 Dec '25	617	515.00	0.393	95.85	0	520.00	0.396	96.50	1	-0.65	5.00	1.15	0.00
36	MSFT	427.93	20 Jun '25	435	465.00	0.296	57.55	0	470.00	0.299	59.40	10	-1.85	5.00	1.59	0.00
37	MSFT	427.93	20 Jun '25	435	505.00	0.317	84.90	0	510.00	0.320	86.15	0	-1.25	5.00	1.33	0.00
38	MSFT	427.93	20 Jun '25	435	520.00	0.331	97.05	0	525.00	0.334	98.35	0	-1.30	5.00	1.35	0.00
39	MSFT	427.93	20 Jun '25	435	450.00	0.293	49.30	0	455.00	0.296	50.75	0	-1.45	5.00	1.41	0.00
40	MSFT	427.93	20 Dec '24	253	500.00	0.258	76.65	0	505.00	0.261	79.30	0	-2.65	5.00	2.13	0.00
41	MSFT	427.93	15 Nov '24	218	455.00	0.239	42.90	0	460.00	0.242	45.15	0	-2.25	5.00	1.82	0.00
42	MSFT	427.93	16 Jan '26	645	470.00	0.372	67.55	0	475.00	0.374	68.35	0	-0.80	5.00	1.19	0.00
43	MSFT	427.93	16 Jan '26	645	475.00	0.374	70.05	0	480.00	0.376	71.35	0	-1.30	5.00	1.35	0.00
44	MSFT	427.93	20 Dec '24	253	485.00	0.250	64.60	0	490.00	0.252	66.80	0	-2.20	5.00	1.79	0.00
45	MSFT	427.93	20 Sep '24	162	485.00	0.224	61.05	0	490.00	0.226	63.95	0	-2.90	5.00	2.38	0.00
46	MSFT	427.93	20 Dec '24	253	455.00	0.245	44.25	0	460.00	0.247	46.55	0	-2.30	5.00	1.85	0.00
47	MSFT	427.93	19 Jul '24	99	460.00	0.204	38.60	0	465.00	0.206	41.00	0	-2.40	5.00	1.92	0.00
48	MSFT	427.93	16 Jan '26	645	450.00	0.361	55.90	0	455.00	0.362	56.65	0	-0.75	5.00	1.18	0.00
49	MSFT	427.93	21 Jun '24	71	480.00	0.200	53.60	6	485.00	0.202	56.85	0	-3.25	5.00	2.86	0.00
50	MSFT	427.93	17 Jan '25	281	460.00	0.249	48.70	0	465.00	0.251	49.65	0	-0.95	5.00	1.23	0.00
51	MSFT	427.93	20 Sep '24	162	480.00	0.223	57.00	0	485.00	0.224	60.15	0	-3.15	5.00	2.70	0.00
52	MSFT	427.93	20 Jun '25	435	485.00	0.306	70.90	0	490.00	0.307	71.70	0	-0.80	5.00	1.19	0.00
53	MSFT	427.93	20 Dec '24	253	490.00	0.252	68.65	0	495.00	0.253	70.65	0	-2.00	5.00	1.67	0.00
54	MSFT	427.93	20 Sep '24	162	450.00	0.224	36.00	0	455.00	0.226	38.40	0	-2.40	5.00	1.92	0.00
55	MSFT	427.93	17 Jan '25	281	500.00	0.264	77.25	0	505.00	0.265	78.15	0	-0.90	5.00	1.22	0.00
56	MSFT	427.93	17 Jan '25	281	455.00	0.248	45.40	0	460.00	0.249	46.45	0	-1.05	5.00	1.27	0.00
57	MSFT	427.93	19 Dec '25	617	480.00	0.367	72.45	0	485.00	0.368	73.15	0	-0.70	5.00	1.16	0.00
58	MSFT	427.93	18 Oct '24	190	450.00	0.228	37.70	14	455.00	0.229	39.75	0	-2.05	5.00	1.69	0.00
59	MSFT	427.93	16 Jan '26	645	445.00	0.360	53.95	0	450.00	0.361	54.75	0	-0.80	5.00	1.19	0.00
60	MSFT	427.93	18 Oct '24	190	465.00	0.229	47.30	0	470.00	0.229	49.70	0	-2.40	5.00	1.92	0.00
61	MSFT	427.93	18 Oct '24	190	460.00	0.228	44.00	0	465.00	0.229	46.30	0	-2.30	5.00	1.85	0.00
62	MSFT	427.93	21 Jun '24	71	485.00	0.202	58.40	0	490.00	0.202	61.45	0	-3.05	5.00	2.56	0.00
63	MSFT	427.93	20 Dec '24	253	445.00	0.247	38.75	0	450.00	0.247	40.70	6	-1.95	5.00	1.64	0.00
64	MSFT	427.93	19 Apr '24	8	450.00	0.216	23.55	9	455.00	0.216	25.55	0	-2.00	5.00	1.67	0
65	MSFT	427.93	19 Apr '24	8	445.00	0.216	18.10	50	450.00	0.216	20.65	9	-2.55	5.00	2.04	0
66	MSFT	427.93	18 Oct '24	190	455.00	0.229	40.70	0	460.00	0.228	42.85	0	-2.15	5.00	1.75	-0.00
67	MSFT	427.93	18 Oct '24	190	470.00	0.229	50.90	0	475.00	0.229	52.85	1	-1.95	5.00	1.64	-0.00
68	MSFT	427.93	20 Dec '24	253	470.00	0.247	54.10	0	475.00	0.246	55.85	0	-1.75	5.00	1.54	-0.00
69	MSFT	427.93	20 Dec '24	253	475.00	0.246	57.15	0	480.00	0.245	59.35	0	-2.20	5.00	1.79	-0.00
70	MSFT	427.93	18 Oct '24	190	445.00	0.229	34.50	0	450.00	0.228	36.40	14	-1.90	5.00	1.61	-0.00
71	MSFT	427.93	17 Jan '25	281	445.00	0.251	39.90	0	450.00	0.250	41.65	1	-1.75	5.00	1.54	-0.00
72	MSFT	427.93	17 Jan '25	281	470.00	0.255	55.10	2	475.00	0.254	56.45	0	-1.35	5.00	1.37	-0.00
73	MSFT	427.93	16 Aug '24	127	445.00	0.226	31.05	0	450.00	0.225	33.80	1	-2.75	5.00	2.22	-0.00
74	MSFT	427.93	18 Oct '24	190	480.00	0.232	58.65	0	485.00	0.231	60.45	0	-1.80	5.00	1.56	-0.00
75	MSFT	427.93	19 Jul '24	99	465.00	0.206	42.25	0	470.00	0.204	44.85	2	-2.60	5.00	2.08	-0.00
76	MSFT	427.93	20 Jun '25	435	470.00	0.299	60.70	10	475.00	0.298	61.45	0	-0.75	5.00	1.18	-0.00
77	MSFT	427.93	15 Nov '24	218	445.00	0.242	37.40	7	450.00	0.241	38.85	0	-1.45	5.00	1.41	-0.00
78	MSFT	427.93	21 Jun '24	71	460.00	0.214	37.25	0	465.00	0.212	40.20	2	-2.95	5.00	2.44	-0.00
79	MSFT	427.93	20 Jun '25	435	455.00	0.296	52.35	0	460.00	0.295	53.45	0	-1.10	5.00	1.28	-0.00
80	MSFT	427.93	19 Jul '24	99	450.00	0.210	31.40	0	455.00	0.209	33.85	0	-2.45	5.00	1.96	-0.00
81	MSFT	427.93	21 Jun '24	71	450.00	0.219	29.90	2	455.00	0.217	32.70	0	-2.80	5.00	2.27	-0.00
82	MSFT	427.93	20 Sep '24	162	445.00	0.226	33.05	0	450.00	0.224	35.25	0	-2.20	5.00	1.79	-0.00
83	MSFT	427.93	20 Sep '24	162	475.00	0.224	53.50	0	480.00	0.223	56.10	0	-2.60	5.00	2.08	-0.00
84	MSFT	427.93	15 Nov '24	218	450.00	0.241	40.15	0	455.00	0.239	42.10	0	-1.95	5.00	1.64	-0.00
85	MSFT	427.93	17 May '24	36	445.00	0.242	23.55	74	450.00	0.240	26.40	47	-2.85	5.00	2.33	-0.00
86	MSFT	427.93	17 Jan '25	281	450.00	0.250	42.30	1	455.00	0.248	43.60	0	-1.30	5.00	1.35	-0.00
87	MSFT	427.93	20 Sep '24	162	470.00	0.227	50.25	0	475.00	0.224	52.30	0	-2.05	5.00	1.69	-0.00
88	MSFT	427.93	20 Dec '24	253	450.00	0.247	41.55	6	455.00	0.245	43.20	0	-1.65	5.00	1.49	-0.00
89	MSFT	427.93	20 Sep '24	162	455.00	0.226	39.50	0	460.00	0.223	41.60	0	-2.10	5.00	1.72	-0.00
90	MSFT	427.93	21 Jun '24	71	455.00	0.217	33.40	0	460.00	0.214	36.10	0	-2.70	5.00	2.17	-0.00
91	MSFT	427.93	17 May '24	36	455.00	0.220	31.05	0	460.00	0.217	33.95	10	-2.90	5.00	2.38	-0.00
92	MSFT	427.93	19 Jul '24	99	445.00	0.214	28.15	2	450.00	0.210	30.50	0	-2.35	5.00	1.89	-0.00
93	MSFT	427.93	19 Jul '24	99	455.00	0.209	34.80	0	460.00	0.204	36.70	0	-1.90	5.00	1.61	-0.00
94	MSFT	427.93	20 Sep '24	162	460.00	0.223	42.35	0	465.00	0.218	44.90	0	-2.55	5.00	2.04	-0.00
95	MSFT	427.93	21 Jun '24	71	475.00	0.205	49.40	0	480.00	0.200	52.40	6	-3.00	5.00	2.50	-0.00
96	MSFT	427.93	26 Apr '24	15	445.00	0.175	19.50	1	450.00	0.171	21.20	1	-1.70	5.00	1.52	-0.00
97	MSFT	427.93	3 May '24	22	455.00	0.258	30.15	0	460.00	0.253	32.95	0	-2.80	5.00	2.27	-0.01
98	MSFT	427.93	17 May '24	36	470.00	0.217	43.70	0	475.00	0.210	46.85	2	-3.15	5.00	2.70	-0.01
99	MSFT	427.93	17 May '24	36	465.00	0.225	39.30	4	470.00	0.217	42.35	0	-3.05	5.00	2.56	-0.01
100	MSFT	427.93	10 May '24	29	455.00	0.235	30.10	0	460.00	0.225	33.10	0	-3.00	5.00	2.50	-0.01

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market trading tip vertical spreads volatility options introduction to stock trading stock market index stock ticker list ticker symbol lookup black scholes model bear call spread stock data download margin leverage stock calculator stock trade stock risk assessment what is stock volatility article about the stock market historic option prices stock option chains best yielding stocks put butterfly stock ticker names covered calls writing

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.

Option Spread Screener Report Date: 04-11 04-10 04-09 04-08 04-05 04-04

Option Spread Screener Report Date: