Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 September 19, 2024. 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 438.69 17 Apr '25 210 355.00 0.270 5.35 6 360.00 0.285 5.70 0 -0.35 5.00 1.08 0.02
2 MSFT 438.69 18 Jun '26 637 300.00 0.350 9.35 81 305.00 0.364 9.50 0 -0.15 5.00 1.03 0.01
3 MSFT 438.69 20 Jun '25 274 350.00 0.275 6.80 92 355.00 0.289 7.20 0 -0.40 5.00 1.09 0.01
4 MSFT 438.69 17 Apr '25 210 325.00 0.291 2.89 0 330.00 0.304 3.05 0 -0.16 5.00 1.03 0.01
5 MSFT 438.69 18 Dec '26 820 445.00 0.428 57.65 2 450.00 0.441 57.85 0 -0.20 5.00 1.04 0.01
6 MSFT 438.69 11 Oct '24 22 445.00 0.175 11.50 27 450.00 0.187 13.90 7 -2.40 5.00 1.92 0.01
7 MSFT 438.69 21 Feb '25 155 440.00 0.221 25.05 73 445.00 0.228 25.90 15 -0.85 5.00 1.20 0.01
8 MSFT 438.69 4 Oct '24 15 430.00 0.190 3.50 293 432.50 0.195 4.10 101 -0.60 2.50 1.32 0.00
9 MSFT 438.69 4 Oct '24 15 445.00 0.168 10.75 106 450.00 0.173 12.15 30 -1.40 5.00 1.39 0.00
10 MSFT 438.69 19 Dec '25 456 435.00 0.294 38.60 0 440.00 0.298 39.65 2 -1.05 5.00 1.27 0.00
11 MSFT 438.69 18 Dec '26 820 300.00 0.391 12.45 11 305.00 0.394 12.65 6 -0.20 5.00 1.04 0.00
12 MSFT 438.69 18 Jun '26 637 445.00 0.357 50.70 0 450.00 0.360 51.60 0 -0.90 5.00 1.22 0.00
13 MSFT 438.69 19 Dec '25 456 325.00 0.310 8.65 0 330.00 0.313 8.85 0 -0.20 5.00 1.04 0.00
14 MSFT 438.69 18 Jun '26 637 315.00 0.344 11.50 2 320.00 0.347 11.70 0 -0.20 5.00 1.04 0.00
15 MSFT 438.69 18 Jun '26 637 330.00 0.343 14.10 0 335.00 0.345 14.15 0 -0.05 5.00 1.01 0.00
16 MSFT 438.69 18 Jun '26 637 440.00 0.355 48.30 0 445.00 0.357 48.50 0 -0.20 5.00 1.04 0.00
17 MSFT 438.69 15 Aug '25 330 305.00 0.306 3.90 0 310.00 0.307 4.05 0 -0.15 5.00 1.03 0.00
18 MSFT 438.69 16 Jan '26 484 445.00 0.301 43.90 0 450.00 0.303 44.30 1 -0.40 5.00 1.09 0.00
19 MSFT 438.69 16 Jan '26 484 325.00 0.310 9.15 0 330.00 0.311 9.50 3 -0.35 5.00 1.08 0.00
20 MSFT 438.69 18 Dec '26 820 440.00 0.427 55.10 0 445.00 0.428 55.55 2 -0.45 5.00 1.10 0.00
21 MSFT 438.69 17 Apr '25 210 445.00 0.223 29.80 2 450.00 0.225 30.95 9 -1.15 5.00 1.30 0.00
22 MSFT 438.69 18 Jun '26 637 435.00 0.354 46.15 0 440.00 0.355 46.20 0 -0.05 5.00 1.01 0.00
23 MSFT 438.69 4 Oct '24 15 432.50 0.195 4.30 101 435.00 0.195 4.75 438 -0.45 2.50 1.22 0.00
24 MSFT 438.69 21 Feb '25 155 350.00 0.279 3.55 23 355.00 0.279 3.80 0 -0.25 5.00 1.05 0.00
25 MSFT 438.69 19 Dec '25 456 295.00 0.317 5.20 0 300.00 0.318 5.40 2 -0.20 5.00 1.04 0.00
26 MSFT 438.69 15 Aug '25 330 435.00 0.259 32.40 0 440.00 0.259 33.20 3 -0.80 5.00 1.19 0.00
27 MSFT 438.69 18 Jun '26 637 320.00 0.347 12.30 0 325.00 0.347 12.50 0 -0.20 5.00 1.04 -0.00
28 MSFT 438.69 25 Oct '24 36 435.00 0.198 9.55 26 440.00 0.198 10.70 36 -1.15 5.00 1.30 -0.00
29 MSFT 438.69 27 Sep '24 8 440.00 0.180 5.55 2,031 445.00 0.180 8.10 332 -2.55 5.00 2.04 -0.00
30 MSFT 438.69 27 Sep '24 8 420.00 0.223 0.69 596 422.50 0.223 0.78 372 -0.09 2.50 1.04 -0.00
31 MSFT 438.69 15 Aug '25 330 345.00 0.285 8.05 0 350.00 0.285 8.15 6 -0.10 5.00 1.02 -0.00
32 MSFT 438.69 16 Jan '26 484 360.00 0.301 15.40 0 365.00 0.301 15.70 201 -0.30 5.00 1.06 -0.00
33 MSFT 438.69 15 Aug '25 330 335.00 0.287 6.65 1 340.00 0.286 7.00 11 -0.35 5.00 1.08 -0.00
34 MSFT 438.69 19 Dec '25 456 320.00 0.311 7.90 0 325.00 0.310 8.25 0 -0.35 5.00 1.08 -0.00
35 MSFT 438.69 19 Dec '25 456 310.00 0.315 6.75 0 315.00 0.314 7.00 0 -0.25 5.00 1.05 -0.00
36 MSFT 438.69 17 Jan '25 120 440.00 0.210 20.75 1,042 445.00 0.209 22.80 279 -2.05 5.00 1.69 -0.00
37 MSFT 438.69 15 Aug '25 330 325.00 0.292 5.60 4 330.00 0.291 5.65 32 -0.05 5.00 1.01 -0.00
38 MSFT 438.69 19 Dec '25 456 335.00 0.307 10.05 0 340.00 0.306 10.35 1 -0.30 5.00 1.06 -0.00
39 MSFT 438.69 15 Aug '25 330 370.00 0.274 12.15 0 375.00 0.273 12.45 0 -0.30 5.00 1.06 -0.00
40 MSFT 438.69 19 Dec '25 456 305.00 0.316 6.15 0 310.00 0.315 6.40 0 -0.25 5.00 1.05 -0.00
41 MSFT 438.69 19 Dec '25 456 340.00 0.306 10.80 1 345.00 0.305 11.30 0 -0.50 5.00 1.11 -0.00
42 MSFT 438.69 4 Oct '24 15 410.00 0.235 0.76 229 412.50 0.234 0.86 81 -0.10 2.50 1.04 -0.00
43 MSFT 438.69 18 Jun '26 637 295.00 0.351 8.70 0 300.00 0.350 8.85 81 -0.15 5.00 1.03 -0.00
44 MSFT 438.69 15 Aug '25 330 340.00 0.286 7.25 11 345.00 0.285 7.55 0 -0.30 5.00 1.06 -0.00
45 MSFT 438.69 19 Dec '25 456 440.00 0.298 40.95 2 445.00 0.296 41.20 3 -0.25 5.00 1.05 -0.00
46 MSFT 438.69 20 Jun '25 274 360.00 0.270 8.25 2 365.00 0.268 8.70 1 -0.45 5.00 1.10 -0.00
47 MSFT 438.69 15 Aug '25 330 360.00 0.278 10.50 3 365.00 0.276 10.75 0 -0.25 5.00 1.05 -0.00
48 MSFT 438.69 20 Jun '25 274 340.00 0.281 5.90 3 345.00 0.279 5.95 1 -0.05 5.00 1.01 -0.00
49 MSFT 438.69 20 Jun '25 274 325.00 0.290 4.45 2 330.00 0.288 4.50 30 -0.05 5.00 1.01 -0.00
50 MSFT 438.69 20 Jun '25 274 365.00 0.268 9.00 1 370.00 0.266 9.50 39 -0.50 5.00 1.11 -0.00
51 MSFT 438.69 15 Aug '25 330 365.00 0.276 11.15 0 370.00 0.274 11.55 0 -0.40 5.00 1.09 -0.00
52 MSFT 438.69 15 Aug '25 330 355.00 0.281 9.55 0 360.00 0.278 9.90 3 -0.35 5.00 1.08 -0.00
53 MSFT 438.69 20 Jun '25 274 375.00 0.263 10.80 10 380.00 0.261 11.45 180 -0.65 5.00 1.15 -0.00
54 MSFT 438.69 20 Jun '25 274 335.00 0.284 5.15 4 340.00 0.281 5.40 3 -0.25 5.00 1.05 -0.00
55 MSFT 438.69 21 Feb '25 155 365.00 0.270 4.95 3 370.00 0.267 5.30 23 -0.35 5.00 1.08 -0.00
56 MSFT 438.69 4 Oct '24 15 435.00 0.195 5.80 438 440.00 0.193 6.85 317 -1.05 5.00 1.27 -0.00
57 MSFT 438.69 17 Apr '25 210 375.00 0.257 8.05 0 380.00 0.254 8.60 1 -0.55 5.00 1.12 -0.00
58 MSFT 438.69 20 Jun '25 274 370.00 0.266 9.85 39 375.00 0.263 10.35 10 -0.50 5.00 1.11 -0.00
59 MSFT 438.69 17 Apr '25 210 335.00 0.283 3.55 1 340.00 0.281 3.80 501 -0.25 5.00 1.05 -0.00
60 MSFT 438.69 25 Oct '24 36 445.00 0.189 15.05 2 450.00 0.186 15.90 2 -0.85 5.00 1.20 -0.00
61 MSFT 438.69 20 Jun '25 274 305.00 0.304 2.89 0 310.00 0.301 3.00 0 -0.11 5.00 1.02 -0.00
62 MSFT 438.69 11 Oct '24 22 440.00 0.178 9.35 129 445.00 0.175 10.70 27 -1.35 5.00 1.37 -0.00
63 MSFT 438.69 21 Feb '25 155 355.00 0.279 3.95 0 360.00 0.276 4.25 0 -0.30 5.00 1.06 -0.00
64 MSFT 438.69 20 Dec '24 92 440.00 0.216 19.00 130 445.00 0.213 21.15 16 -2.15 5.00 1.75 -0.00
65 MSFT 438.69 17 Jan '25 120 445.00 0.209 23.15 279 450.00 0.206 25.30 23 -2.15 5.00 1.75 -0.00
66 MSFT 438.69 20 Dec '24 92 445.00 0.213 21.40 16 450.00 0.209 23.75 237 -2.35 5.00 1.89 -0.00
67 MSFT 438.69 20 Jun '25 274 320.00 0.293 3.85 27 325.00 0.290 4.05 2 -0.20 5.00 1.04 -0.00
68 MSFT 438.69 20 Jun '25 274 435.00 0.244 29.00 7 440.00 0.241 30.40 6 -1.40 5.00 1.39 -0.00
69 MSFT 438.69 19 Dec '25 456 315.00 0.314 7.45 0 320.00 0.311 7.50 0 -0.05 5.00 1.01 -0.00
70 MSFT 438.69 20 Dec '24 92 370.00 0.274 2.80 24 375.00 0.270 3.05 124 -0.25 5.00 1.05 -0.00
71 MSFT 438.69 17 Jan '25 120 370.00 0.263 3.80 34 375.00 0.260 4.10 108 -0.30 5.00 1.06 -0.00
72 MSFT 438.69 20 Dec '24 92 375.00 0.270 3.25 124 380.00 0.267 3.55 199 -0.30 5.00 1.06 -0.00
73 MSFT 438.69 15 Nov '24 57 445.00 0.220 18.45 109 450.00 0.216 20.95 377 -2.50 5.00 2.00 -0.00
74 MSFT 438.69 20 Jun '25 274 310.00 0.301 3.20 0 315.00 0.297 3.30 0 -0.10 5.00 1.02 -0.00
75 MSFT 438.69 21 Feb '25 155 335.00 0.297 2.54 2 340.00 0.293 2.71 0 -0.17 5.00 1.04 -0.00
76 MSFT 438.69 17 Apr '25 210 365.00 0.263 6.55 0 370.00 0.259 7.00 6 -0.45 5.00 1.10 -0.00
77 MSFT 438.69 15 Aug '25 330 315.00 0.299 4.65 0 320.00 0.296 4.80 0 -0.15 5.00 1.03 -0.00
78 MSFT 438.69 20 Jun '25 274 315.00 0.297 3.50 0 320.00 0.293 3.70 27 -0.20 5.00 1.04 -0.00
79 MSFT 438.69 20 Dec '24 92 435.00 0.220 16.80 215 440.00 0.216 18.70 130 -1.90 5.00 1.61 -0.00
80 MSFT 438.69 20 Jun '25 274 330.00 0.288 4.65 30 335.00 0.284 4.95 4 -0.30 5.00 1.06 -0.00
81 MSFT 438.69 17 Apr '25 210 315.00 0.299 2.35 0 320.00 0.295 2.36 0 -0.01 5.00 1.00 -0.00
82 MSFT 438.69 15 Aug '25 330 350.00 0.285 8.70 6 355.00 0.281 9.00 0 -0.30 5.00 1.06 -0.00
83 MSFT 438.69 20 Jun '25 274 345.00 0.279 6.45 1 350.00 0.275 6.55 92 -0.10 5.00 1.02 -0.00
84 MSFT 438.69 18 Oct '24 29 445.00 0.170 12.05 293 450.00 0.166 14.85 62 -2.80 5.00 2.27 -0.00
85 MSFT 438.69 20 Jun '25 274 300.00 0.308 2.61 2 305.00 0.304 2.69 0 -0.08 5.00 1.02 -0.00
86 MSFT 438.69 17 Apr '25 210 320.00 0.295 2.60 0 325.00 0.291 2.61 0 -0.01 5.00 1.00 -0.00
87 MSFT 438.69 17 Jan '25 120 350.00 0.284 2.30 23 355.00 0.280 2.42 16 -0.12 5.00 1.02 -0.00
88 MSFT 438.69 15 Nov '24 57 440.00 0.224 16.00 222 445.00 0.220 18.20 109 -2.20 5.00 1.79 -0.00
89 MSFT 438.69 27 Sep '24 8 445.00 0.180 10.20 332 450.00 0.176 11.45 174 -1.25 5.00 1.33 -0.00
90 MSFT 438.69 17 Jan '25 120 330.00 0.305 1.43 4 335.00 0.301 1.46 0 -0.03 5.00 1.01 -0.00
91 MSFT 438.69 21 Feb '25 155 310.00 0.323 1.49 1 315.00 0.319 1.54 0 -0.05 5.00 1.01 -0.00
92 MSFT 438.69 21 Feb '25 155 325.00 0.307 2.07 0 330.00 0.303 2.16 0 -0.09 5.00 1.02 -0.00
93 MSFT 438.69 21 Feb '25 155 340.00 0.293 2.84 0 345.00 0.288 3.00 0 -0.16 5.00 1.03 -0.00
94 MSFT 438.69 21 Feb '25 155 320.00 0.312 1.85 2 325.00 0.307 1.88 0 -0.03 5.00 1.01 -0.00
95 MSFT 438.69 15 Nov '24 57 355.00 0.321 1.02 25 360.00 0.316 1.13 43 -0.11 5.00 1.02 -0.00
96 MSFT 438.69 18 Oct '24 29 440.00 0.175 10.05 1,043 445.00 0.170 11.70 293 -1.65 5.00 1.49 -0.00
97 MSFT 438.69 17 Jan '25 120 365.00 0.268 3.35 16 370.00 0.263 3.60 34 -0.25 5.00 1.05 -0.00
98 MSFT 438.69 17 Jan '25 120 345.00 0.289 2.02 10 350.00 0.284 2.13 23 -0.11 5.00 1.02 -0.00
99 MSFT 438.69 27 Sep '24 8 435.00 0.185 3.25 3,481 440.00 0.180 5.00 2,031 -1.75 5.00 1.54 -0.00
100 MSFT 438.69 15 Nov '24 57 375.00 0.292 1.92 389 380.00 0.287 2.14 225 -0.22 5.00 1.05 -0.00
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.