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 Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MSFT 403.78 9 Feb '24 8 445.00 0.352 42.40 2 450.00 0.430 45.25 1 -2.85 5.00 2.33 0.08
2 MSFT 403.78 20 Dec '24 323 495.00 0.233 94.25 0 500.00 0.305 96.00 0 -1.75 5.00 1.54 0.07
3 MSFT 403.78 9 Feb '24 8 425.00 0.186 22.30 4 430.00 0.243 25.60 5 -3.30 5.00 2.94 0.06
4 MSFT 403.78 16 Feb '24 15 425.00 0.192 22.30 14 430.00 0.233 25.80 9 -3.50 5.00 3.33 0.04
5 MSFT 403.78 9 Feb '24 8 430.00 0.243 27.30 5 435.00 0.280 30.25 0 -2.95 5.00 2.44 0.04
6 MSFT 403.78 9 Feb '24 8 450.00 0.430 47.30 1 455.00 0.464 50.35 2 -3.05 5.00 2.56 0.03
7 MSFT 403.78 9 Feb '24 8 410.00 0.167 8.45 1,011 412.50 0.197 9.85 144 -1.40 2.50 2.27 0.03
8 MSFT 403.78 17 May '24 106 440.00 0.174 40.40 0 445.00 0.198 43.05 0 -2.65 5.00 2.13 0.02
9 MSFT 403.78 1 Mar '24 29 440.00 0.168 37.35 1 445.00 0.191 40.25 0 -2.90 5.00 2.38 0.02
10 MSFT 403.78 20 Dec '24 323 435.00 0.247 47.95 2 440.00 0.268 48.55 0 -0.60 5.00 1.14 0.02
11 MSFT 403.78 23 Feb '24 22 420.00 0.192 19.00 7 425.00 0.214 21.45 0 -2.45 5.00 1.96 0.02
12 MSFT 403.78 21 Jun '24 141 465.00 0.212 63.40 0 470.00 0.232 65.25 0 -1.85 5.00 1.59 0.02
13 MSFT 403.78 19 Apr '24 78 455.00 0.176 52.25 0 460.00 0.195 55.25 0 -3.00 5.00 2.50 0.02
14 MSFT 403.78 16 Jan '26 715 550.00 0.529 148.50 0 560.00 0.548 154.00 0 -5.50 10.00 2.22 0.02
15 MSFT 403.78 16 Feb '24 15 440.00 0.240 37.30 6 445.00 0.257 40.55 0 -3.25 5.00 2.86 0.02
16 MSFT 403.78 21 Jun '24 141 450.00 0.200 50.00 0 455.00 0.217 52.05 0 -2.05 5.00 1.69 0.02
17 MSFT 403.78 1 Mar '24 29 445.00 0.191 42.55 0 450.00 0.206 45.15 0 -2.60 5.00 2.08 0.02
18 MSFT 403.78 15 Mar '24 43 420.00 0.171 20.45 21 425.00 0.185 21.65 11 -1.20 5.00 1.32 0.01
19 MSFT 403.78 9 Feb '24 8 420.00 0.174 17.45 38 425.00 0.186 20.45 4 -3.00 5.00 2.50 0.01
20 MSFT 403.78 19 Jul '24 169 415.00 0.196 27.10 1 420.00 0.208 28.70 17 -1.60 5.00 1.47 0.01
21 MSFT 403.78 20 Jun '25 505 440.00 0.311 57.15 7 445.00 0.323 58.45 0 -1.30 5.00 1.35 0.01
22 MSFT 403.78 19 Jul '24 169 430.00 0.200 36.05 0 435.00 0.212 37.85 0 -1.80 5.00 1.56 0.01
23 MSFT 403.78 9 Feb '24 8 415.00 0.164 12.40 44 420.00 0.174 16.10 38 -3.70 5.00 3.85 0.01
24 MSFT 403.78 20 Jun '25 505 500.00 0.362 99.80 0 505.00 0.372 102.00 0 -2.20 5.00 1.79 0.01
25 MSFT 403.78 19 Jul '24 169 455.00 0.203 54.25 0 460.00 0.213 57.00 10 -2.75 5.00 2.22 0.01
26 MSFT 403.78 16 Feb '24 15 435.00 0.231 32.50 14 440.00 0.240 35.70 6 -3.20 5.00 2.78 0.01
27 MSFT 403.78 16 Jan '26 715 470.00 0.417 81.70 0 475.00 0.426 82.70 0 -1.00 5.00 1.25 0.01
28 MSFT 403.78 15 Mar '24 43 440.00 0.178 37.55 7 445.00 0.187 40.90 0 -3.35 5.00 3.03 0.01
29 MSFT 403.78 8 Mar '24 36 415.00 0.178 16.95 0 420.00 0.186 18.75 0 -1.80 5.00 1.56 0.01
30 MSFT 403.78 20 Jun '25 505 510.00 0.379 109.00 3 515.00 0.387 111.10 0 -2.10 5.00 1.72 0.01
31 MSFT 403.78 17 Jan '25 351 435.00 0.261 48.50 20 440.00 0.269 48.70 0 -0.20 5.00 1.04 0.01
32 MSFT 403.78 17 Jan '25 351 450.00 0.263 58.05 4 455.00 0.270 59.00 6 -0.95 5.00 1.23 0.01
33 MSFT 403.78 17 May '24 106 465.00 0.205 62.90 0 470.00 0.212 65.10 0 -2.20 5.00 1.79 0.01
34 MSFT 403.78 20 Jun '25 505 515.00 0.387 113.80 0 520.00 0.394 115.85 0 -2.05 5.00 1.69 0.01
35 MSFT 403.78 1 Mar '24 29 415.00 0.181 15.65 5 420.00 0.188 18.25 20 -2.60 5.00 2.08 0.01
36 MSFT 403.78 20 Dec '24 323 450.00 0.257 57.50 21 455.00 0.264 58.75 0 -1.25 5.00 1.33 0.01
37 MSFT 403.78 20 Jun '25 505 505.00 0.372 104.75 0 510.00 0.379 106.65 3 -1.90 5.00 1.61 0.01
38 MSFT 403.78 20 Jun '25 505 520.00 0.394 118.20 0 525.00 0.401 119.05 0 -0.85 5.00 1.20 0.01
39 MSFT 403.78 23 Feb '24 22 415.00 0.186 14.45 89 420.00 0.192 17.70 7 -3.25 5.00 2.86 0.01
40 MSFT 403.78 19 Apr '24 78 435.00 0.169 34.15 0 440.00 0.176 37.05 0 -2.90 5.00 2.38 0.01
41 MSFT 403.78 16 Jan '26 715 455.00 0.406 72.20 0 460.00 0.412 74.00 0 -1.80 5.00 1.56 0.01
42 MSFT 403.78 19 Dec '25 687 470.00 0.405 81.25 0 475.00 0.412 82.30 0 -1.05 5.00 1.27 0.01
43 MSFT 403.78 20 Jun '25 505 480.00 0.342 83.75 0 485.00 0.348 85.90 0 -2.15 5.00 1.75 0.01
44 MSFT 403.78 19 Dec '25 687 515.00 0.460 115.55 0 520.00 0.467 116.75 0 -1.20 5.00 1.32 0.01
45 MSFT 403.78 16 Jan '26 715 445.00 0.397 66.30 0 450.00 0.402 66.90 0 -0.60 5.00 1.14 0.01
46 MSFT 403.78 17 Jan '25 351 470.00 0.278 72.90 0 475.00 0.283 74.10 0 -1.20 5.00 1.32 0.01
47 MSFT 403.78 17 Jan '25 351 480.00 0.287 80.45 0 485.00 0.292 82.05 0 -1.60 5.00 1.47 0.00
48 MSFT 403.78 15 Mar '24 43 425.00 0.185 24.30 11 430.00 0.190 27.25 3 -2.95 5.00 2.44 0.00
49 MSFT 403.78 17 May '24 106 455.00 0.198 53.45 3 460.00 0.203 55.85 0 -2.40 5.00 1.92 0.00
50 MSFT 403.78 20 Jun '25 505 475.00 0.338 80.00 0 480.00 0.342 81.35 0 -1.35 5.00 1.37 0.00
51 MSFT 403.78 17 Jan '25 351 495.00 0.307 93.20 0 500.00 0.312 95.25 0 -2.05 5.00 1.69 0.00
52 MSFT 403.78 19 Apr '24 78 440.00 0.176 38.65 0 445.00 0.180 41.35 2 -2.70 5.00 2.17 0.00
53 MSFT 403.78 16 Jan '26 715 460.00 0.412 75.35 0 465.00 0.417 77.30 0 -1.95 5.00 1.64 0.00
54 MSFT 403.78 20 Jun '25 505 465.00 0.331 73.00 0 470.00 0.335 74.40 0 -1.40 5.00 1.39 0.00
55 MSFT 403.78 17 Jan '25 351 420.00 0.263 40.50 234 425.00 0.267 41.70 29 -1.20 5.00 1.32 0.00
56 MSFT 403.78 15 Mar '24 43 435.00 0.174 33.20 0 440.00 0.178 35.80 7 -2.60 5.00 2.08 0.00
57 MSFT 403.78 16 Jan '26 715 450.00 0.402 69.25 0 455.00 0.406 69.95 0 -0.70 5.00 1.16 0.00
58 MSFT 403.78 16 Feb '24 15 420.00 0.188 18.30 17 425.00 0.192 21.25 14 -2.95 5.00 2.44 0.00
59 MSFT 403.78 16 Feb '24 15 445.00 0.257 42.35 0 450.00 0.261 45.35 15 -3.00 5.00 2.50 0.00
60 MSFT 403.78 17 Jan '25 351 475.00 0.283 76.55 0 480.00 0.287 78.15 0 -1.60 5.00 1.47 0.00
61 MSFT 403.78 16 Jan '26 715 420.00 0.389 53.30 0 425.00 0.392 54.75 2 -1.45 5.00 1.41 0.00
62 MSFT 403.78 16 Aug '24 197 430.00 0.219 38.20 2 435.00 0.223 40.25 0 -2.05 5.00 1.69 0.00
63 MSFT 403.78 16 Jan '26 715 475.00 0.426 85.00 0 480.00 0.429 86.85 0 -1.85 5.00 1.59 0.00
64 MSFT 403.78 16 Aug '24 197 440.00 0.218 44.95 5 445.00 0.222 46.95 0 -2.00 5.00 1.67 0.00
65 MSFT 403.78 17 Jan '25 351 465.00 0.275 68.10 0 470.00 0.278 69.50 0 -1.40 5.00 1.39 0.00
66 MSFT 403.78 20 Jun '25 505 470.00 0.335 76.50 0 475.00 0.338 77.70 0 -1.20 5.00 1.32 0.00
67 MSFT 403.78 15 Mar '24 43 445.00 0.187 42.45 0 450.00 0.189 45.35 30 -2.90 5.00 2.38 0.00
68 MSFT 403.78 16 Jan '26 715 440.00 0.394 63.50 1 445.00 0.397 63.65 0 -0.15 5.00 1.03 0.00
69 MSFT 403.78 20 Sep '24 232 445.00 0.225 49.20 0 450.00 0.228 51.65 60 -2.45 5.00 1.96 0.00
70 MSFT 403.78 21 Jun '24 141 420.00 0.202 27.90 46 425.00 0.205 30.10 0 -2.20 5.00 1.79 0.00
71 MSFT 403.78 17 Jan '25 351 455.00 0.270 61.65 6 460.00 0.273 63.10 0 -1.45 5.00 1.41 0.00
72 MSFT 403.78 20 Dec '24 323 425.00 0.258 42.25 12 430.00 0.260 43.45 21 -1.20 5.00 1.32 0.00
73 MSFT 403.78 20 Jun '25 505 460.00 0.328 69.50 131 465.00 0.331 70.70 0 -1.20 5.00 1.32 0.00
74 MSFT 403.78 16 Jan '26 715 415.00 0.386 50.90 0 420.00 0.389 52.25 0 -1.35 5.00 1.37 0.00
75 MSFT 403.78 19 Apr '24 78 450.00 0.173 47.95 3 455.00 0.176 50.30 0 -2.35 5.00 1.89 0.00
76 MSFT 403.78 21 Jun '24 141 460.00 0.209 58.75 4 465.00 0.212 60.90 0 -2.15 5.00 1.75 0.00
77 MSFT 403.78 17 May '24 106 450.00 0.196 48.90 9 455.00 0.198 51.20 3 -2.30 5.00 1.85 0.00
78 MSFT 403.78 19 Dec '25 687 415.00 0.377 50.35 0 420.00 0.379 51.50 5 -1.15 5.00 1.30 0.00
79 MSFT 403.78 20 Sep '24 232 450.00 0.228 53.35 60 455.00 0.230 54.75 0 -1.40 5.00 1.39 0.00
80 MSFT 403.78 17 Jan '25 351 460.00 0.273 64.75 0 465.00 0.275 66.70 0 -1.95 5.00 1.64 0.00
81 MSFT 403.78 19 Apr '24 78 420.00 0.172 22.65 20 425.00 0.174 25.10 12 -2.45 5.00 1.96 0.00
82 MSFT 403.78 8 Mar '24 36 425.00 0.182 24.05 2 430.00 0.183 26.95 0 -2.90 5.00 2.38 0.00
83 MSFT 403.78 17 May '24 106 460.00 0.203 58.30 0 465.00 0.205 60.30 0 -2.00 5.00 1.67 0.00
84 MSFT 403.78 1 Mar '24 29 430.00 0.180 28.10 1 435.00 0.181 30.65 0 -2.55 5.00 2.04 0.00
85 MSFT 403.78 19 Jul '24 169 445.00 0.207 46.90 6 450.00 0.208 48.35 11 -1.45 5.00 1.41 0.00
86 MSFT 403.78 20 Jun '25 505 450.00 0.323 63.00 25 455.00 0.324 64.05 2 -1.05 5.00 1.27 0.00
87 MSFT 403.78 19 Dec '25 687 425.00 0.379 55.15 0 430.00 0.380 56.45 2 -1.30 5.00 1.35 0.00
88 MSFT 403.78 20 Sep '24 232 425.00 0.227 36.80 37 430.00 0.228 38.60 40 -1.80 5.00 1.56 0.00
89 MSFT 403.78 19 Jul '24 169 440.00 0.206 43.10 9 445.00 0.207 45.10 6 -2.00 5.00 1.67 0.00
90 MSFT 403.78 21 Jun '24 141 445.00 0.198 45.80 0 450.00 0.200 47.75 0 -1.95 5.00 1.64 0.00
91 MSFT 403.78 16 Jan '26 715 425.00 0.392 55.75 2 430.00 0.393 57.30 0 -1.55 5.00 1.45 0.00
92 MSFT 403.78 16 Aug '24 197 420.00 0.219 31.70 7 425.00 0.220 33.85 8 -2.15 5.00 1.75 0.00
93 MSFT 403.78 17 May '24 106 420.00 0.198 25.75 1 425.00 0.199 28.25 0 -2.50 5.00 2.00 0.00
94 MSFT 403.78 20 Sep '24 232 420.00 0.226 33.95 0 425.00 0.227 34.85 37 -0.90 5.00 1.22 0.00
95 MSFT 403.78 19 Jul '24 169 420.00 0.208 29.85 17 425.00 0.209 31.35 0 -1.50 5.00 1.43 0.00
96 MSFT 403.78 8 Mar '24 36 435.00 0.181 33.05 0 440.00 0.182 35.50 0 -2.45 5.00 1.96 0.00
97 MSFT 403.78 16 Jan '26 715 465.00 0.417 78.45 0 470.00 0.417 78.60 0 -0.15 5.00 1.03 0.00
98 MSFT 403.78 20 Jun '25 505 445.00 0.323 60.05 0 450.00 0.323 61.15 25 -1.10 5.00 1.28 0.00
99 MSFT 403.78 19 Dec '25 687 420.00 0.379 52.70 5 425.00 0.379 53.15 0 -0.45 5.00 1.10 0.00
100 MSFT 403.78 20 Jun '25 505 430.00 0.312 51.40 0 435.00 0.312 52.00 14 -0.60 5.00 1.14 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.