Bear Put Options for META


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 February 28, 2025. 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
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	META	668.20	17 Apr '25	48	770.00	0.226	104.95	0	765.00	0.282	98.35	0	6.60	5.00	0.76	0.06
2	META	668.20	21 Mar '25	21	760.00	0.280	93.35	24	755.00	0.298	84.00	0	9.35	5.00	0.53	0.02
3	META	668.20	21 Mar '25	21	770.00	0.277	103.30	12	765.00	0.294	96.10	0	7.20	5.00	0.69	0.02
4	META	668.20	4 Apr '25	35	775.00	0.279	109.55	0	770.00	0.295	100.90	0	8.65	5.00	0.58	0.02
5	META	668.20	7 Mar '25	7	697.50	0.297	32.30	16	695.00	0.312	28.60	289	3.70	2.50	0.68	0.01
6	META	668.20	4 Apr '25	35	755.00	0.264	89.55	0	750.00	0.279	82.60	0	6.95	5.00	0.72	0.01
7	META	668.20	28 Mar '25	28	775.00	0.283	109.20	0	770.00	0.295	100.90	8	8.30	5.00	0.60	0.01
8	META	668.20	7 Mar '25	7	672.50	0.310	14.45	96	670.00	0.320	12.40	1,045	2.05	2.50	1.22	0.01
9	META	668.20	28 Mar '25	28	755.00	0.278	89.70	0	750.00	0.286	81.45	0	8.25	5.00	0.61	0.01
10	META	668.20	7 Mar '25	7	687.50	0.300	23.90	60	685.00	0.308	20.80	132	3.10	2.50	0.81	0.01
11	META	668.20	20 Jun '25	112	840.00	0.306	175.20	0	835.00	0.312	167.90	5	7.30	5.00	0.68	0.01
12	META	668.20	20 Jun '25	112	800.00	0.309	139.50	28	795.00	0.315	133.00	0	6.50	5.00	0.77	0.01
13	META	668.20	7 Mar '25	7	685.00	0.308	22.80	132	682.50	0.313	19.60	104	3.20	2.50	0.78	0.01
14	META	668.20	19 Dec '25	294	795.00	0.352	155.60	0	790.00	0.356	148.15	3	7.45	5.00	0.67	0.00
15	META	668.20	20 Jun '25	112	780.00	0.313	123.00	9	775.00	0.316	116.60	0	6.40	5.00	0.78	0.00
16	META	668.20	17 Apr '25	48	755.00	0.279	91.15	0	750.00	0.282	85.20	242	5.95	5.00	0.84	0.00
17	META	668.20	21 Mar '25	21	720.00	0.295	56.20	107	717.50	0.299	52.30	46	3.90	2.50	0.64	0.00
18	META	668.20	7 Mar '25	7	670.00	0.320	13.00	1,045	667.50	0.323	11.20	368	1.80	2.50	1.39	0.00
19	META	668.20	15 Aug '25	168	760.00	0.333	116.30	0	755.00	0.336	110.70	0	5.60	5.00	0.89	0.00
20	META	668.20	19 Sep '25	203	840.00	0.336	182.05	0	835.00	0.339	175.15	0	6.90	5.00	0.72	0.00
21	META	668.20	16 May '25	77	765.00	0.327	107.60	1	760.00	0.330	101.20	2	6.40	5.00	0.78	0.00
22	META	668.20	16 May '25	77	760.00	0.330	103.70	2	755.00	0.333	97.20	0	6.50	5.00	0.77	0.00
23	META	668.20	18 Jul '25	140	850.00	0.314	186.20	0	845.00	0.317	178.55	0	7.65	5.00	0.65	0.00
24	META	668.20	20 Jun '25	112	765.00	0.316	111.30	0	760.00	0.319	104.95	0	6.35	5.00	0.79	0.00
25	META	668.20	18 Jul '25	140	820.00	0.309	159.15	0	815.00	0.312	152.20	0	6.95	5.00	0.72	0.00
26	META	668.20	17 Apr '25	48	790.00	0.273	123.70	1	785.00	0.276	115.90	0	7.80	5.00	0.64	0.00
27	META	668.20	20 Jun '25	112	770.00	0.314	114.90	3	765.00	0.316	108.80	0	6.10	5.00	0.82	0.00
28	META	668.20	20 Jun '25	112	810.00	0.311	148.90	2	805.00	0.314	141.45	0	7.45	5.00	0.67	0.00
29	META	668.20	15 Aug '25	168	795.00	0.329	142.25	0	790.00	0.332	136.10	0	6.15	5.00	0.81	0.00
30	META	668.20	28 Mar '25	28	765.00	0.279	99.45	0	760.00	0.281	90.75	0	8.70	5.00	0.57	0.00
31	META	668.20	16 May '25	77	790.00	0.320	128.20	32	785.00	0.322	121.55	0	6.65	5.00	0.75	0.00
32	META	668.20	20 Jun '25	112	755.00	0.318	103.60	1	750.00	0.320	97.65	10	5.95	5.00	0.84	0.00
33	META	668.20	18 Jul '25	140	765.00	0.313	114.35	0	760.00	0.315	107.90	0	6.45	5.00	0.78	0.00
34	META	668.20	20 Jun '25	112	825.00	0.310	162.15	0	820.00	0.312	154.75	14	7.40	5.00	0.68	0.00
35	META	668.20	7 Mar '25	7	667.50	0.323	11.95	368	665.00	0.326	10.10	1,226	1.85	2.50	1.35	0.00
36	META	668.20	18 Jul '25	140	770.00	0.311	117.70	0	765.00	0.313	111.20	0	6.50	5.00	0.77	0.00
37	META	668.20	7 Mar '25	7	665.00	0.326	10.65	1,226	662.50	0.328	9.20	674	1.45	2.50	1.72	0.00
38	META	668.20	16 Jan '26	322	785.00	0.360	149.25	0	780.00	0.362	144.40	0	4.85	5.00	1.03	0.00
39	META	668.20	16 Jan '26	322	795.00	0.362	156.45	0	790.00	0.364	151.50	0	4.95	5.00	1.01	0.00
40	META	668.20	16 May '25	77	770.00	0.325	111.35	0	765.00	0.327	105.00	1	6.35	5.00	0.79	0.00
41	META	668.20	18 Jul '25	140	875.00	0.323	209.65	0	870.00	0.325	201.55	0	8.10	5.00	0.62	0.00
42	META	668.20	15 Aug '25	168	805.00	0.332	151.45	1	800.00	0.333	144.25	1	7.20	5.00	0.69	0.00
43	META	668.20	15 Aug '25	168	825.00	0.333	167.90	5	820.00	0.334	160.60	3	7.30	5.00	0.68	0.00
44	META	668.20	18 Jul '25	140	800.00	0.311	142.05	7	795.00	0.312	135.05	0	7.00	5.00	0.71	0.00
45	META	668.20	15 Aug '25	168	845.00	0.333	184.80	0	840.00	0.334	177.00	0	7.80	5.00	0.64	0.00
46	META	668.20	19 Sep '25	203	765.00	0.336	123.85	0	760.00	0.337	117.30	0	6.55	5.00	0.76	0.00
47	META	668.20	20 Jun '25	112	815.00	0.310	153.20	1	810.00	0.311	145.70	2	7.50	5.00	0.67	0.00
48	META	668.20	15 Aug '25	168	780.00	0.332	131.35	0	775.00	0.333	125.00	9	6.35	5.00	0.79	0.00
49	META	668.20	16 Jan '26	322	775.00	0.362	142.20	0	770.00	0.363	136.15	0	6.05	5.00	0.83	0.00
50	META	668.20	15 Aug '25	168	770.00	0.333	123.75	4	765.00	0.333	117.20	3	6.55	5.00	0.76	0.00
51	META	668.20	19 Sep '25	203	760.00	0.337	120.65	0	755.00	0.337	113.90	5	6.75	5.00	0.74	0.00
52	META	668.20	20 Jun '25	112	795.00	0.315	136.30	0	790.00	0.315	128.70	0	7.60	5.00	0.66	0.00
53	META	668.20	18 Jul '25	140	815.00	0.312	154.90	0	810.00	0.312	147.95	0	6.95	5.00	0.72	0.00
54	META	668.20	15 Aug '25	168	835.00	0.333	176.60	0	830.00	0.334	169.00	0	7.60	5.00	0.66	0.00
55	META	668.20	19 Sep '25	203	790.00	0.336	142.55	0	785.00	0.336	135.35	0	7.20	5.00	0.69	0.00
56	META	668.20	19 Sep '25	203	825.00	0.337	170.50	0	820.00	0.338	162.85	0	7.65	5.00	0.65	0.00
57	META	668.20	16 May '25	77	795.00	0.320	133.20	0	790.00	0.320	126.20	32	7.00	5.00	0.71	0.00
58	META	668.20	18 Jul '25	140	790.00	0.312	134.05	0	785.00	0.312	127.10	3	6.95	5.00	0.72	0.00
59	META	668.20	16 May '25	77	755.00	0.333	100.15	0	750.00	0.333	93.60	8	6.55	5.00	0.76	0.00
60	META	668.20	7 Mar '25	7	692.50	0.311	28.55	4	690.00	0.311	24.90	331	3.65	2.50	0.68	0.00
61	META	668.20	28 Mar '25	28	780.00	0.283	114.00	0	775.00	0.283	105.30	0	8.70	5.00	0.57	0.00
62	META	668.20	15 Aug '25	168	775.00	0.333	127.40	9	770.00	0.333	121.10	4	6.30	5.00	0.79	0.00
63	META	668.20	20 Jun '25	112	790.00	0.315	132.20	0	785.00	0.315	124.60	0	7.60	5.00	0.66	-0.00
64	META	668.20	18 Jul '25	140	830.00	0.313	168.50	0	825.00	0.313	160.75	0	7.75	5.00	0.65	-0.00
65	META	668.20	20 Jun '25	112	830.00	0.310	166.65	0	825.00	0.310	158.85	0	7.80	5.00	0.64	-0.00
66	META	668.20	18 Jul '25	140	795.00	0.312	137.40	0	790.00	0.312	131.05	0	6.35	5.00	0.79	-0.00
67	META	668.20	18 Jul '25	140	835.00	0.313	172.90	0	830.00	0.313	164.75	0	8.15	5.00	0.61	-0.00
68	META	668.20	19 Dec '25	294	825.00	0.363	177.90	0	820.00	0.363	171.10	0	6.80	5.00	0.74	-0.00
69	META	668.20	19 Sep '25	203	755.00	0.337	117.15	5	750.00	0.337	110.50	0	6.65	5.00	0.75	-0.00
70	META	668.20	19 Sep '25	203	815.00	0.337	162.50	0	810.00	0.337	154.60	0	7.90	5.00	0.63	-0.00
71	META	668.20	18 Jul '25	140	860.00	0.318	195.75	0	855.00	0.318	187.40	0	8.35	5.00	0.60	-0.00
72	META	668.20	18 Jul '25	140	805.00	0.311	146.15	4	800.00	0.311	139.35	7	6.80	5.00	0.74	-0.00
73	META	668.20	18 Jul '25	140	760.00	0.315	110.60	0	755.00	0.314	103.95	0	6.65	5.00	0.75	-0.00
74	META	668.20	16 Jan '26	322	780.00	0.362	145.70	0	775.00	0.362	140.90	0	4.80	5.00	1.04	-0.00
75	META	668.20	15 Aug '25	168	840.00	0.334	180.95	0	835.00	0.333	172.70	0	8.25	5.00	0.61	-0.00
76	META	668.20	16 Jan '26	322	845.00	0.373	195.60	0	840.00	0.372	188.10	0	7.50	5.00	0.67	-0.00
77	META	668.20	19 Sep '25	203	820.00	0.338	166.50	0	815.00	0.337	158.65	0	7.85	5.00	0.64	-0.00
78	META	668.20	20 Jun '25	112	760.00	0.319	107.95	0	755.00	0.318	101.35	1	6.60	5.00	0.76	-0.00
79	META	668.20	17 Apr '25	48	765.00	0.282	100.55	0	760.00	0.281	94.00	28	6.55	5.00	0.76	-0.00
80	META	668.20	16 Jan '26	322	840.00	0.372	191.95	0	835.00	0.371	184.55	0	7.40	5.00	0.68	-0.00
81	META	668.20	19 Sep '25	203	850.00	0.341	191.65	0	845.00	0.340	183.60	0	8.05	5.00	0.62	-0.00
82	META	668.20	19 Sep '25	203	830.00	0.338	174.85	0	825.00	0.337	166.80	0	8.05	5.00	0.62	-0.00
83	META	668.20	16 Jan '26	322	820.00	0.366	175.20	0	815.00	0.365	168.70	4	6.50	5.00	0.77	-0.00
84	META	668.20	15 Aug '25	168	830.00	0.334	171.95	0	825.00	0.333	164.45	5	7.50	5.00	0.67	-0.00
85	META	668.20	15 Aug '25	168	765.00	0.333	120.40	3	760.00	0.333	113.65	0	6.75	5.00	0.74	-0.00
86	META	668.20	19 Dec '25	294	845.00	0.367	194.00	0	840.00	0.366	186.40	0	7.60	5.00	0.66	-0.00
87	META	668.20	19 Sep '25	203	795.00	0.337	146.75	0	790.00	0.336	139.20	0	7.55	5.00	0.66	-0.00
88	META	668.20	19 Dec '25	294	850.00	0.367	197.90	0	845.00	0.367	190.75	0	7.15	5.00	0.70	-0.00
89	META	668.20	19 Dec '25	294	840.00	0.366	190.35	0	835.00	0.365	182.40	0	7.95	5.00	0.63	-0.00
90	META	668.20	16 Jan '26	322	755.00	0.360	128.60	2	750.00	0.359	123.70	4	4.90	5.00	1.02	-0.00
91	META	668.20	15 Aug '25	168	755.00	0.336	113.05	0	750.00	0.335	106.95	0	6.10	5.00	0.82	-0.00
92	META	668.20	19 Sep '25	203	835.00	0.339	179.05	0	830.00	0.338	170.80	0	8.25	5.00	0.61	-0.00
93	META	668.20	18 Jul '25	140	810.00	0.312	150.70	0	805.00	0.311	143.75	4	6.95	5.00	0.72	-0.00
94	META	668.20	17 Apr '25	48	800.00	0.278	133.50	5	795.00	0.276	125.70	0	7.80	5.00	0.64	-0.00
95	META	668.20	16 Jan '26	322	835.00	0.371	187.75	0	830.00	0.370	180.45	0	7.30	5.00	0.68	-0.00
96	META	668.20	7 Mar '25	7	682.50	0.313	20.35	104	680.00	0.312	18.05	439	2.30	2.50	1.09	-0.00
97	META	668.20	19 Sep '25	203	770.00	0.337	128.05	0	765.00	0.336	120.85	0	7.20	5.00	0.69	-0.00
98	META	668.20	19 Dec '25	294	830.00	0.365	182.45	0	825.00	0.363	175.15	0	7.30	5.00	0.68	-0.00
99	META	668.20	7 Mar '25	7	695.00	0.312	29.90	289	692.50	0.311	26.70	4	3.20	2.50	0.78	-0.00
100	META	668.20	20 Jun '25	112	820.00	0.312	157.65	14	815.00	0.310	150.05	1	7.60	5.00	0.66	-0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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: 02-28 02-27 02-26 02-25 02-24 02-21

Option Spread Screener Report Date: