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 Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MSTR 726.71 21 Jan '22 149 1320.00 0.866 637.50 0 1340.00 0.895 641.60 0 -4.10 20.00 1.26 0.03
2 MSTR 726.71 15 Oct '21 51 1110.00 0.854 399.60 0 1120.00 0.874 401.50 0 -1.90 10.00 1.23 0.02
3 MSTR 726.71 17 Dec '21 114 1380.00 0.856 680.40 0 1400.00 0.874 686.90 0 -6.50 20.00 1.48 0.02
4 MSTR 726.71 17 Sep '21 23 850.00 0.783 145.50 0 860.00 0.799 145.60 0 -0.10 10.00 1.01 0.02
5 MSTR 726.71 21 Jan '22 149 1480.00 0.880 787.50 0 1500.00 0.893 793.30 0 -5.80 20.00 1.41 0.01
6 MSTR 726.71 17 Sep '21 23 830.00 0.763 129.90 0 840.00 0.776 130.20 0 -0.30 10.00 1.03 0.01
7 MSTR 726.71 17 Dec '21 114 820.00 0.845 198.90 0 830.00 0.855 200.10 0 -1.20 10.00 1.14 0.01
8 MSTR 726.71 20 Jan '23 513 1280.00 0.841 720.50 0 1300.00 0.851 724.30 0 -3.80 20.00 1.23 0.01
9 MSTR 726.71 21 Jan '22 149 830.00 0.847 225.60 0 840.00 0.856 226.90 0 -1.30 10.00 1.15 0.01
10 MSTR 726.71 17 Sep '21 23 840.00 0.776 136.60 0 850.00 0.783 138.30 0 -1.70 10.00 1.20 0.01
11 MSTR 726.71 15 Oct '21 51 900.00 0.821 212.40 0 910.00 0.824 213.10 0 -0.70 10.00 1.08 0.00
12 MSTR 726.71 15 Oct '21 51 850.00 0.813 172.60 1 860.00 0.815 173.80 1 -1.20 10.00 1.14 0.00
13 MSTR 726.71 15 Oct '21 51 1100.00 0.853 390.80 0 1110.00 0.854 391.40 0 -0.60 10.00 1.06 0.00
14 MSTR 726.71 21 Jan '22 149 1300.00 0.865 619.20 0 1320.00 0.866 624.30 0 -5.10 20.00 1.34 0.00
15 MSTR 726.71 21 Jan '22 149 1280.00 0.865 601.30 0 1300.00 0.865 606.00 0 -4.70 20.00 1.31 0.00
16 MSTR 726.71 20 Jan '23 513 1850.00 0.838 1229.00 0 1900.00 0.838 1256.00 0 -27.00 50.00 2.17 0.00
17 MSTR 726.71 17 Dec '21 114 1280.00 0.865 586.70 0 1300.00 0.864 592.60 0 -5.90 20.00 1.42 -0.00
18 MSTR 726.71 15 Oct '21 51 860.00 0.815 179.90 1 870.00 0.813 180.30 0 -0.40 10.00 1.04 -0.00
19 MSTR 726.71 21 Jan '22 149 820.00 0.850 218.80 0 830.00 0.847 219.10 0 -0.30 10.00 1.03 -0.00
20 MSTR 726.71 17 Dec '21 114 1300.00 0.864 605.00 0 1320.00 0.861 611.40 0 -6.40 20.00 1.47 -0.00
21 MSTR 726.71 17 Dec '21 114 1820.00 0.954 1110.90 0 1840.00 0.948 1114.80 0 -3.90 20.00 1.24 -0.01
22 MSTR 726.71 21 Jan '22 149 1850.00 0.932 1147.60 0 1900.00 0.923 1179.30 0 -31.70 50.00 2.73 -0.01
23 MSTR 726.71 17 Dec '21 114 1360.00 0.873 662.00 0 1380.00 0.856 667.80 0 -5.80 20.00 1.41 -0.02
24 MSTR 726.71 17 Dec '21 114 1850.00 0.974 1142.40 0 1900.00 0.947 1173.90 0 -31.50 50.00 2.70 -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.