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 February 1, 2024. 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
Strike IVol Price Volume Strike IVol Price Volume
1 MSFT 403.78 9 Feb '24 8 415.00 0.164 12.40 44 412.50 0.197 9.85 144 2.55 2.50 0.98 0.03
2 MSFT 403.78 9 Feb '24 8 410.00 0.167 8.45 1,011 407.50 0.187 6.50 1,521 1.95 2.50 1.28 0.02
3 MSFT 403.78 16 Feb '24 15 420.00 0.188 18.30 17 415.00 0.208 13.20 237 5.10 5.00 0.98 0.02
4 MSFT 403.78 17 May '24 106 440.00 0.174 40.40 0 435.00 0.193 35.00 0 5.40 5.00 0.93 0.02
5 MSFT 403.78 15 Mar '24 43 435.00 0.174 33.20 0 430.00 0.190 27.25 3 5.95 5.00 0.84 0.02
6 MSFT 403.78 23 Feb '24 22 430.00 0.199 27.90 0 425.00 0.214 21.45 0 6.45 5.00 0.78 0.01
7 MSFT 403.78 1 Mar '24 29 440.00 0.168 37.35 1 435.00 0.181 30.65 0 6.70 5.00 0.75 0.01
8 MSFT 403.78 21 Jun '24 141 460.00 0.209 58.75 4 455.00 0.217 52.05 0 6.70 5.00 0.75 0.01
9 MSFT 403.78 19 Apr '24 78 450.00 0.173 47.95 3 445.00 0.180 41.35 2 6.60 5.00 0.76 0.01
10 MSFT 403.78 1 Mar '24 29 425.00 0.181 23.70 11 420.00 0.188 18.25 20 5.45 5.00 0.92 0.01
11 MSFT 403.78 9 Feb '24 8 402.50 0.191 4.00 1,580 400.00 0.197 2.92 6,298 1.08 2.50 2.31 0.01
12 MSFT 403.78 19 Jul '24 169 440.00 0.206 43.10 9 435.00 0.212 37.85 0 5.25 5.00 0.95 0.01
13 MSFT 403.78 20 Dec '24 323 450.00 0.257 57.50 21 445.00 0.263 52.55 2 4.95 5.00 1.01 0.01
14 MSFT 403.78 20 Dec '24 323 445.00 0.263 54.20 2 440.00 0.268 48.55 0 5.65 5.00 0.88 0.01
15 MSFT 403.78 19 Jul '24 169 455.00 0.203 54.25 0 450.00 0.208 48.35 11 5.90 5.00 0.85 0.00
16 MSFT 403.78 19 Apr '24 78 430.00 0.169 30.30 2 425.00 0.174 25.10 12 5.20 5.00 0.96 0.00
17 MSFT 403.78 16 Aug '24 197 440.00 0.218 44.95 5 435.00 0.223 40.25 0 4.70 5.00 1.06 0.00
18 MSFT 403.78 17 Jan '25 351 435.00 0.261 48.50 20 430.00 0.265 44.45 6 4.05 5.00 1.23 0.00
19 MSFT 403.78 8 Mar '24 36 425.00 0.182 24.05 2 420.00 0.186 18.75 0 5.30 5.00 0.94 0.00
20 MSFT 403.78 17 May '24 106 420.00 0.198 25.75 1 415.00 0.202 21.40 100 4.35 5.00 1.15 0.00
21 MSFT 403.78 19 Apr '24 78 420.00 0.172 22.65 20 415.00 0.176 18.90 18 3.75 5.00 1.33 0.00
22 MSFT 403.78 9 Feb '24 8 400.00 0.197 3.20 6,298 397.50 0.201 2.19 2,729 1.01 2.50 2.48 0.00
23 MSFT 403.78 17 Jan '25 351 445.00 0.265 55.00 0 440.00 0.269 48.70 0 6.30 5.00 0.79 0.00
24 MSFT 403.78 17 May '24 106 430.00 0.196 32.95 0 425.00 0.199 28.25 0 4.70 5.00 1.06 0.00
25 MSFT 403.78 16 Aug '24 197 420.00 0.219 31.70 7 415.00 0.223 27.75 23 3.95 5.00 1.27 0.00
26 MSFT 403.78 9 Feb '24 8 407.50 0.187 6.65 1,521 405.00 0.190 5.10 3,119 1.55 2.50 1.61 0.00
27 MSFT 403.78 15 Mar '24 43 420.00 0.171 20.45 21 415.00 0.175 16.10 17 4.35 5.00 1.15 0.00
28 MSFT 403.78 21 Jun '24 141 420.00 0.202 27.90 46 415.00 0.205 24.65 41 3.25 5.00 1.54 0.00
29 MSFT 403.78 20 Jun '25 505 430.00 0.312 51.40 0 425.00 0.315 46.40 8 5.00 5.00 1.00 0.00
30 MSFT 403.78 21 Jun '24 141 440.00 0.199 41.95 0 435.00 0.202 36.50 0 5.45 5.00 0.92 0.00
31 MSFT 403.78 17 May '24 106 435.00 0.193 36.55 0 430.00 0.196 31.55 0 5.00 5.00 1.00 0.00
32 MSFT 403.78 20 Sep '24 232 420.00 0.226 33.95 0 415.00 0.229 29.50 4 4.45 5.00 1.12 0.00
33 MSFT 403.78 8 Mar '24 36 435.00 0.181 33.05 0 430.00 0.183 26.95 0 6.10 5.00 0.82 0.00
34 MSFT 403.78 20 Sep '24 232 440.00 0.226 45.70 2 435.00 0.228 41.65 0 4.05 5.00 1.23 0.00
35 MSFT 403.78 17 Jan '25 351 420.00 0.263 40.50 234 415.00 0.265 36.60 7 3.90 5.00 1.28 0.00
36 MSFT 403.78 17 May '24 106 450.00 0.196 48.90 9 445.00 0.198 43.05 0 5.85 5.00 0.85 0.00
37 MSFT 403.78 21 Jun '24 141 435.00 0.202 38.10 0 430.00 0.204 33.15 0 4.95 5.00 1.01 0.00
38 MSFT 403.78 16 Feb '24 15 435.00 0.231 32.50 14 430.00 0.233 25.80 9 6.70 5.00 0.75 0.00
39 MSFT 403.78 17 Jan '25 351 430.00 0.265 45.50 6 425.00 0.267 41.70 29 3.80 5.00 1.32 0.00
40 MSFT 403.78 1 Mar '24 29 430.00 0.180 28.10 1 425.00 0.181 22.00 11 6.10 5.00 0.82 0.00
41 MSFT 403.78 20 Jun '25 505 420.00 0.312 46.40 13 415.00 0.314 41.55 4 4.85 5.00 1.03 0.00
42 MSFT 403.78 16 Aug '24 197 430.00 0.219 38.20 2 425.00 0.220 33.85 8 4.35 5.00 1.15 0.00
43 MSFT 403.78 21 Jun '24 141 430.00 0.204 34.65 0 425.00 0.205 30.10 0 4.55 5.00 1.10 0.00
44 MSFT 403.78 20 Jun '25 505 440.00 0.311 57.15 7 435.00 0.312 52.00 14 5.15 5.00 0.97 0.00
45 MSFT 403.78 20 Dec '24 323 420.00 0.257 39.55 0 415.00 0.258 34.60 6 4.95 5.00 1.01 0.00
46 MSFT 403.78 16 Feb '24 15 400.00 0.201 4.80 3,524 397.50 0.201 3.80 449 1.00 2.50 2.50 0.00
47 MSFT 403.78 20 Dec '24 323 460.00 0.264 64.50 3 455.00 0.264 58.75 0 5.75 5.00 0.87 0.00
48 MSFT 403.78 20 Sep '24 232 445.00 0.225 49.20 0 440.00 0.226 44.70 2 4.50 5.00 1.11 0.00
49 MSFT 403.78 21 Jun '24 141 445.00 0.198 45.80 0 440.00 0.199 40.15 0 5.65 5.00 0.88 0.00
50 MSFT 403.78 9 Feb '24 8 405.00 0.190 5.25 3,119 402.50 0.191 3.85 1,580 1.40 2.50 1.79 0.00
51 MSFT 403.78 19 Apr '24 78 435.00 0.169 34.15 0 430.00 0.169 28.65 2 5.50 5.00 0.91 0.00
52 MSFT 403.78 16 Aug '24 197 450.00 0.221 52.30 3 445.00 0.222 46.95 0 5.35 5.00 0.93 0.00
53 MSFT 403.78 20 Sep '24 232 435.00 0.228 42.90 0 430.00 0.228 38.60 40 4.30 5.00 1.16 0.00
54 MSFT 403.78 20 Jun '25 505 435.00 0.312 54.15 14 430.00 0.312 49.05 0 5.10 5.00 0.98 -0.00
55 MSFT 403.78 19 Dec '25 687 425.00 0.379 55.15 0 420.00 0.379 51.50 5 3.65 5.00 1.37 -0.00
56 MSFT 403.78 20 Jun '25 505 450.00 0.323 63.00 25 445.00 0.323 58.45 0 4.55 5.00 1.10 -0.00
57 MSFT 403.78 16 Jan '26 715 470.00 0.417 81.70 0 465.00 0.417 77.30 0 4.40 5.00 1.14 -0.00
58 MSFT 403.78 8 Mar '24 36 440.00 0.182 37.90 0 435.00 0.181 31.10 0 6.80 5.00 0.74 -0.00
59 MSFT 403.78 19 Jul '24 169 425.00 0.209 33.50 0 420.00 0.208 28.70 17 4.80 5.00 1.04 -0.00
60 MSFT 403.78 20 Sep '24 232 425.00 0.227 36.80 37 420.00 0.226 32.10 0 4.70 5.00 1.06 -0.00
61 MSFT 403.78 17 May '24 106 425.00 0.199 29.55 0 420.00 0.198 25.45 1 4.10 5.00 1.22 -0.00
62 MSFT 403.78 16 Aug '24 197 425.00 0.220 35.15 8 420.00 0.219 31.25 7 3.90 5.00 1.28 -0.00
63 MSFT 403.78 16 Jan '26 715 430.00 0.393 58.25 0 425.00 0.392 54.75 2 3.50 5.00 1.43 -0.00
64 MSFT 403.78 21 Jun '24 141 450.00 0.200 50.00 0 445.00 0.198 43.85 0 6.15 5.00 0.81 -0.00
65 MSFT 403.78 19 Jul '24 169 445.00 0.207 46.90 6 440.00 0.206 41.55 9 5.35 5.00 0.93 -0.00
66 MSFT 403.78 20 Sep '24 232 430.00 0.228 39.30 40 425.00 0.227 34.85 37 4.45 5.00 1.12 -0.00
67 MSFT 403.78 19 Dec '25 687 430.00 0.380 57.65 2 425.00 0.379 53.15 0 4.50 5.00 1.11 -0.00
68 MSFT 403.78 20 Jun '25 505 455.00 0.324 66.30 2 450.00 0.323 61.15 25 5.15 5.00 0.97 -0.00
69 MSFT 403.78 19 Jul '24 169 450.00 0.208 50.85 11 445.00 0.207 45.10 6 5.75 5.00 0.87 -0.00
70 MSFT 403.78 1 Mar '24 29 435.00 0.181 32.90 0 430.00 0.180 26.25 1 6.65 5.00 0.75 -0.00
71 MSFT 403.78 17 May '24 106 465.00 0.205 62.90 0 460.00 0.203 55.85 0 7.05 5.00 0.71 -0.00
72 MSFT 403.78 8 Mar '24 36 430.00 0.183 28.45 0 425.00 0.182 22.80 2 5.65 5.00 0.88 -0.00
73 MSFT 403.78 19 Apr '24 78 425.00 0.174 26.25 12 420.00 0.172 21.65 20 4.60 5.00 1.09 -0.00
74 MSFT 403.78 17 Jan '25 351 465.00 0.275 68.10 0 460.00 0.273 63.10 0 5.00 5.00 1.00 -0.00
75 MSFT 403.78 20 Sep '24 232 455.00 0.230 57.30 0 450.00 0.228 51.65 60 5.65 5.00 0.88 -0.00
76 MSFT 403.78 19 Dec '25 687 420.00 0.379 52.70 5 415.00 0.377 49.10 0 3.60 5.00 1.39 -0.00
77 MSFT 403.78 17 May '24 106 455.00 0.198 53.45 3 450.00 0.196 47.25 9 6.20 5.00 0.81 -0.00
78 MSFT 403.78 21 Jun '24 141 465.00 0.212 63.40 0 460.00 0.209 56.80 4 6.60 5.00 0.76 -0.00
79 MSFT 403.78 19 Apr '24 78 455.00 0.176 52.25 0 450.00 0.173 45.60 3 6.65 5.00 0.75 -0.00
80 MSFT 403.78 16 Jan '26 715 420.00 0.389 53.30 0 415.00 0.386 49.75 0 3.55 5.00 1.41 -0.00
81 MSFT 403.78 20 Jun '25 505 465.00 0.331 73.00 0 460.00 0.328 66.05 131 6.95 5.00 0.72 -0.00
82 MSFT 403.78 20 Dec '24 323 430.00 0.260 45.05 21 425.00 0.258 38.90 12 6.15 5.00 0.81 -0.00
83 MSFT 403.78 17 Jan '25 351 460.00 0.273 64.75 0 455.00 0.270 59.00 6 5.75 5.00 0.87 -0.00
84 MSFT 403.78 21 Jun '24 141 425.00 0.205 31.35 0 420.00 0.202 27.35 46 4.00 5.00 1.25 -0.00
85 MSFT 403.78 20 Sep '24 232 450.00 0.228 53.35 60 445.00 0.225 47.75 0 5.60 5.00 0.89 -0.00
86 MSFT 403.78 16 Jan '26 715 445.00 0.397 66.30 0 440.00 0.394 60.60 1 5.70 5.00 0.88 -0.00
87 MSFT 403.78 15 Mar '24 43 450.00 0.189 47.55 30 445.00 0.187 40.90 0 6.65 5.00 0.75 -0.00
88 MSFT 403.78 20 Jun '25 505 475.00 0.338 80.00 0 470.00 0.335 74.40 0 5.60 5.00 0.89 -0.00
89 MSFT 403.78 17 Jan '25 351 470.00 0.278 72.90 0 465.00 0.275 66.70 0 6.20 5.00 0.81 -0.00
90 MSFT 403.78 16 Aug '24 197 445.00 0.222 48.60 0 440.00 0.218 43.00 5 5.60 5.00 0.89 -0.00
91 MSFT 403.78 16 Jan '26 715 480.00 0.429 88.50 0 475.00 0.426 82.70 0 5.80 5.00 0.86 -0.00
92 MSFT 403.78 16 Aug '24 197 435.00 0.223 41.55 0 430.00 0.219 36.70 2 4.85 5.00 1.03 -0.00
93 MSFT 403.78 16 Jan '26 715 425.00 0.392 55.75 2 420.00 0.389 52.25 0 3.50 5.00 1.43 -0.00
94 MSFT 403.78 17 Jan '25 351 480.00 0.287 80.45 0 475.00 0.283 74.10 0 6.35 5.00 0.79 -0.00
95 MSFT 403.78 16 Feb '24 15 450.00 0.261 47.35 15 445.00 0.257 40.55 0 6.80 5.00 0.74 -0.00
96 MSFT 403.78 16 Feb '24 15 425.00 0.192 22.30 14 420.00 0.188 17.30 17 5.00 5.00 1.00 -0.00
97 MSFT 403.78 16 Jan '26 715 455.00 0.406 72.20 0 450.00 0.402 66.90 0 5.30 5.00 0.94 -0.00
98 MSFT 403.78 15 Mar '24 43 440.00 0.178 37.55 7 435.00 0.174 31.20 0 6.35 5.00 0.79 -0.00
99 MSFT 403.78 17 Jan '25 351 425.00 0.267 43.20 29 420.00 0.263 39.10 234 4.10 5.00 1.22 -0.00
100 MSFT 403.78 20 Jun '25 505 470.00 0.335 76.50 0 465.00 0.331 70.70 0 5.80 5.00 0.86 -0.00
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.