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 March 30, 2021. 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
Strike IVol Price Volume Strike IVol Price Volume
1 MSFT 231.85 23 Apr '21 24 232.50 0.213 6.35 94 235.00 0.243 6.85 106 -0.50 2.50 1.25 0.03
2 MSFT 231.85 1 Apr '21 2 235.00 0.202 3.90 1,177 237.50 0.212 4.70 191 -0.80 2.50 1.47 0.01
3 MSFT 231.85 16 Apr '21 17 230.00 0.231 4.00 775 232.50 0.235 4.55 439 -0.55 2.50 1.28 0.00
4 MSFT 231.85 9 Apr '21 10 227.50 0.235 2.00 1,031 230.00 0.237 2.34 2,091 -0.34 2.50 1.16 0.00
5 MSFT 231.85 1 Apr '21 2 232.50 0.201 1.90 2,967 235.00 0.202 2.98 1,177 -1.08 2.50 1.76 0.00
6 MSFT 231.85 9 Apr '21 10 235.00 0.194 5.20 1,012 237.50 0.195 6.25 109 -1.05 2.50 1.72 0.00
7 MSFT 231.85 16 Apr '21 17 232.50 0.235 5.10 439 235.00 0.236 5.80 179 -0.70 2.50 1.39 0.00
8 MSFT 231.85 23 Apr '21 24 227.50 0.253 4.20 29 230.00 0.253 4.50 157 -0.30 2.50 1.14 -0.00
9 MSFT 231.85 30 Apr '21 31 235.00 0.261 9.45 41 237.50 0.260 9.80 8 -0.35 2.50 1.16 -0.00
10 MSFT 231.85 9 Apr '21 10 230.00 0.237 2.82 2,091 232.50 0.231 3.20 931 -0.38 2.50 1.18 -0.01
11 MSFT 231.85 1 Apr '21 2 230.00 0.216 0.81 5,224 232.50 0.201 1.55 2,967 -0.74 2.50 1.42 -0.02
12 MSFT 231.85 16 Apr '21 17 227.50 0.249 3.15 227 230.00 0.231 3.45 775 -0.30 2.50 1.14 -0.02
13 MSFT 231.85 16 Apr '21 17 235.00 0.236 6.50 179 237.50 0.210 7.35 168 -0.85 2.50 1.52 -0.03
14 MSFT 231.85 9 Apr '21 10 232.50 0.231 3.90 931 235.00 0.194 4.45 1,012 -0.55 2.50 1.28 -0.04
15 MSFT 231.85 1 Apr '21 2 227.50 0.255 0.43 2,341 230.00 0.216 0.65 5,224 -0.22 2.50 1.10 -0.04
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.