Bear Put Spreads — MSFT

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Leg 1	Price 1	Leg 2	Price 2	Premium	Spread Ratio	Net IVol
MSFT	529.76	10-12 525.00	3.35	10-12 522.50	2.14	1.21	2.07	0.01
MSFT	529.76	10-09 532.50	5.70	10-09 530.00	3.90	1.80	1.39	0.01
MSFT	529.76	10-23 527.50	9.50	10-23 525.00	7.40	2.10	1.19	0.01
MSFT	529.76	10-16 530.00	8.10	10-16 527.50	6.35	1.75	1.43	0.01
MSFT	529.76	10-16 525.00	5.80	10-16 522.50	4.40	1.40	1.79	0.01
MSFT	529.76	10-09 525.00	2.10	10-09 522.50	1.34	0.76	3.29	0.01
MSFT	529.76	10-12 532.50	6.90	10-12 530.00	4.85	2.05	1.22	0.00
MSFT	529.76	10-23 532.50	12.05	10-23 530.00	9.85	2.20	1.14	0.00
MSFT	529.76	10-12 527.50	4.30	10-12 525.00	2.92	1.38	1.81	0.00
MSFT	529.76	10-12 530.00	5.40	10-12 527.50	3.65	1.75	1.43	0.00
MSFT	529.76	10-09 527.50	3.15	10-09 525.00	1.96	1.19	2.10	0.00
MSFT	529.76	10-19 530.00	8.80	10-19 527.50	6.50	2.30	1.09	-0.00
MSFT	529.76	10-16 532.50	9.55	10-16 530.00	7.60	1.95	1.28	-0.00
MSFT	529.76	10-14 532.50	8.80	10-14 530.00	5.70	3.10	0.81	-0.00
MSFT	529.76	10-23 530.00	10.70	10-23 527.50	8.60	2.10	1.19	-0.01
MSFT	529.76	10-09 530.00	4.50	10-09 527.50	2.84	1.66	1.51	-0.01
MSFT	529.76	10-16 527.50	7.00	10-16 525.00	5.35	1.65	1.52	-0.01

Save settings as