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   
Short Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 MSFT 421.90 425.00 19 Apr '24 0.195 6.40 2,902 21 Jun '24 0.237 18.55 209 -0.00 0.04 -12.15
2 MSFT 421.90 420.00 19 Apr '24 0.210 4.15 3,672 21 Jun '24 0.240 16.15 360 -0.00 0.03 -12.00
3 MSFT 421.90 420.00 12 Apr '24 0.216 0.01 16,076 21 Jun '24 0.240 16.15 360 -0.00 0.02 -16.14
4 MSFT 421.90 425.00 12 Apr '24 0.216 3.20 5,475 21 Jun '24 0.237 18.55 209 -0.00 0.02 -15.35
5 MSFT 421.90 425.00 18 Oct '24 0.239 27.70 0 20 Dec '24 0.255 31.30 31 -0.00 0.02 -3.60
6 MSFT 421.90 425.00 20 Sep '24 0.237 26.15 0 15 Nov '24 0.251 29.65 0 -0.00 0.01 -3.50
7 MSFT 421.90 420.00 20 Sep '24 0.239 23.75 10 15 Nov '24 0.253 27.30 10 -0.00 0.01 -3.55
8 MSFT 421.90 420.00 18 Oct '24 0.243 25.60 34 20 Dec '24 0.257 29.10 200 -0.00 0.01 -3.50
9 MSFT 421.90 420.00 17 Jan '25 0.260 31.05 193 21 Mar '25 0.273 32.45 41 -0.00 0.01 -1.40
10 MSFT 421.90 425.00 19 Jul '24 0.227 20.65 95 20 Sep '24 0.237 25.45 0 -0.00 0.01 -4.80
11 MSFT 421.90 420.00 19 Jul '24 0.229 18.35 87 20 Sep '24 0.239 23.25 10 -0.00 0.01 -4.90
12 MSFT 421.90 425.00 15 Nov '24 0.251 30.30 0 17 Jan '25 0.260 32.50 2 -0.00 0.01 -2.20
13 MSFT 421.90 420.00 15 Nov '24 0.253 28.20 10 17 Jan '25 0.260 29.90 193 -0.00 0.01 -1.70
14 MSFT 421.90 420.00 21 Jun '24 0.240 16.40 360 16 Aug '24 0.242 21.35 26 -0.00 0.00 -4.95
15 MSFT 421.90 425.00 21 Jun '24 0.237 18.80 209 16 Aug '24 0.239 23.60 52 -0.00 0.00 -4.80
16 MSFT 421.90 420.00 16 Aug '24 0.242 21.70 26 18 Oct '24 0.243 24.90 34 -0.00 0.00 -3.20
17 MSFT 421.90 425.00 16 Aug '24 0.239 24.05 52 18 Oct '24 0.239 27.00 0 -0.00 -0.00 -2.95
18 MSFT 421.90 425.00 31 May '24 0.251 17.25 1 19 Jul '24 0.227 20.40 95 -0.00 -0.02 -3.15
19 MSFT 421.90 420.00 31 May '24 0.257 14.85 20 19 Jul '24 0.229 18.05 87 -0.00 -0.03 -3.20
20 MSFT 421.90 420.00 24 May '24 0.263 14.15 24 19 Jul '24 0.229 18.05 87 -0.00 -0.03 -3.90
21 MSFT 421.90 425.00 24 May '24 0.260 16.80 20 19 Jul '24 0.227 20.40 95 -0.00 -0.03 -3.60
22 MSFT 421.90 420.00 17 May '24 0.267 13.05 1,516 19 Jul '24 0.229 18.05 87 -0.00 -0.04 -5.00
23 MSFT 421.90 425.00 17 May '24 0.265 15.45 262 19 Jul '24 0.227 20.40 95 -0.00 -0.04 -4.95
24 MSFT 421.90 425.00 10 May '24 0.275 14.80 184 19 Jul '24 0.227 20.40 95 -0.00 -0.05 -5.60
25 MSFT 421.90 420.00 10 May '24 0.281 12.15 68 19 Jul '24 0.229 18.05 87 -0.00 -0.05 -5.90
26 MSFT 421.90 420.00 3 May '24 0.296 11.30 349 19 Jul '24 0.229 18.05 87 -0.00 -0.07 -6.75
27 MSFT 421.90 425.00 3 May '24 0.298 13.65 81 19 Jul '24 0.227 20.40 95 -0.00 -0.07 -6.75
28 MSFT 421.90 425.00 26 Apr '24 0.311 12.25 202 21 Jun '24 0.237 18.55 209 -0.00 -0.07 -6.30
29 MSFT 421.90 420.00 26 Apr '24 0.320 9.80 544 21 Jun '24 0.240 16.15 360 -0.00 -0.08 -6.35
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.