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 August 25, 2021. 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 MSTR 726.71 17 Dec '21 114 1900.00 0.947 1188.90 0 1850.00 0.974 1125.40 0 63.50 50.00 0.79 0.03
2 MSTR 726.71 17 Dec '21 114 1380.00 0.856 680.40 0 1360.00 0.873 649.10 0 31.30 20.00 0.64 0.02
3 MSTR 726.71 21 Jan '22 149 1900.00 0.923 1195.80 0 1850.00 0.932 1131.70 0 64.10 50.00 0.78 0.01
4 MSTR 726.71 17 Dec '21 114 1840.00 0.948 1130.60 0 1820.00 0.954 1096.00 0 34.60 20.00 0.58 0.01
5 MSTR 726.71 17 Dec '21 114 1320.00 0.861 625.70 0 1300.00 0.864 592.60 0 33.10 20.00 0.60 0.00
6 MSTR 726.71 21 Jan '22 149 830.00 0.847 225.60 0 820.00 0.850 213.30 0 12.30 10.00 0.81 0.00
7 MSTR 726.71 15 Oct '21 51 870.00 0.813 188.30 0 860.00 0.815 173.80 1 14.50 10.00 0.69 0.00
8 MSTR 726.71 17 Dec '21 114 1300.00 0.864 605.00 0 1280.00 0.865 574.00 0 31.00 20.00 0.65 0.00
9 MSTR 726.71 20 Jan '23 513 1900.00 0.838 1275.00 0 1850.00 0.838 1209.50 0 65.50 50.00 0.76 -0.00
10 MSTR 726.71 21 Jan '22 149 1300.00 0.865 619.20 0 1280.00 0.865 587.50 0 31.70 20.00 0.63 -0.00
11 MSTR 726.71 21 Jan '22 149 1320.00 0.866 637.50 0 1300.00 0.865 606.00 0 31.50 20.00 0.63 -0.00
12 MSTR 726.71 15 Oct '21 51 1110.00 0.854 399.60 0 1100.00 0.853 381.50 0 18.10 10.00 0.55 -0.00
13 MSTR 726.71 15 Oct '21 51 860.00 0.815 179.90 1 850.00 0.813 165.60 1 14.30 10.00 0.70 -0.00
14 MSTR 726.71 15 Oct '21 51 910.00 0.824 220.90 0 900.00 0.821 205.00 0 15.90 10.00 0.63 -0.00
15 MSTR 726.71 17 Sep '21 23 850.00 0.783 145.50 0 840.00 0.776 130.20 0 15.30 10.00 0.65 -0.01
16 MSTR 726.71 21 Jan '22 149 840.00 0.856 235.20 0 830.00 0.847 219.10 0 16.10 10.00 0.62 -0.01
17 MSTR 726.71 20 Jan '23 513 1300.00 0.851 739.00 0 1280.00 0.841 702.10 0 36.90 20.00 0.54 -0.01
18 MSTR 726.71 17 Dec '21 114 830.00 0.855 208.00 0 820.00 0.845 192.20 0 15.80 10.00 0.63 -0.01
19 MSTR 726.71 17 Sep '21 23 840.00 0.776 136.60 0 830.00 0.763 119.50 0 17.10 10.00 0.58 -0.01
20 MSTR 726.71 21 Jan '22 149 1500.00 0.893 809.10 0 1480.00 0.880 774.30 0 34.80 20.00 0.57 -0.01
21 MSTR 726.71 17 Sep '21 23 860.00 0.799 156.40 0 850.00 0.783 138.30 0 18.10 10.00 0.55 -0.02
22 MSTR 726.71 17 Dec '21 114 1400.00 0.874 699.60 0 1380.00 0.856 667.80 0 31.80 20.00 0.63 -0.02
23 MSTR 726.71 15 Oct '21 51 1120.00 0.874 410.60 0 1110.00 0.854 391.40 0 19.20 10.00 0.52 -0.02
24 MSTR 726.71 21 Jan '22 149 1340.00 0.895 656.20 0 1320.00 0.866 624.30 0 31.90 20.00 0.63 -0.03
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.