Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 30, 2021. 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 231.85 235.00 9 Apr '21 0.194 5.20 1,012 18 Jun '21 0.257 11.65 156 -0.00 0.06 -6.45
2 MSFT 231.85 235.00 1 Apr '21 0.202 3.90 1,177 18 Jun '21 0.257 11.65 156 -0.00 0.06 -7.75
3 MSFT 231.85 230.00 1 Apr '21 0.216 0.81 5,224 18 Jun '21 0.263 9.40 486 -0.00 0.05 -8.59
4 MSFT 231.85 230.00 16 Apr '21 0.231 4.00 775 18 Jun '21 0.263 9.40 486 -0.00 0.03 -5.40
5 MSFT 231.85 230.00 9 Apr '21 0.237 2.82 2,091 18 Jun '21 0.263 9.40 486 -0.00 0.03 -6.58
6 MSFT 231.85 235.00 16 Apr '21 0.236 6.50 179 18 Jun '21 0.257 11.65 156 -0.00 0.02 -5.15
7 MSFT 231.85 235.00 23 Apr '21 0.243 7.70 106 18 Jun '21 0.257 11.65 156 -0.00 0.01 -3.95
8 MSFT 231.85 230.00 23 Apr '21 0.253 5.25 157 18 Jun '21 0.263 9.40 486 -0.00 0.01 -4.15
9 MSFT 231.85 235.00 16 Jul '21 0.255 14.90 119 17 Sep '21 0.265 17.40 45 -0.00 0.01 -2.50
10 MSFT 231.85 235.00 18 Jun '21 0.257 13.25 156 20 Aug '21 0.265 16.85 221 -0.00 0.01 -3.60
11 MSFT 231.85 230.00 18 Jun '21 0.263 10.75 486 20 Aug '21 0.271 14.15 112 -0.00 0.01 -3.40
12 MSFT 231.85 235.00 21 Jan '22 0.272 24.65 78 18 Mar '22 0.279 26.25 42 -0.00 0.01 -1.60
13 MSFT 231.85 230.00 16 Jul '21 0.264 12.40 207 17 Sep '21 0.270 15.45 91 -0.00 0.01 -3.05
14 MSFT 231.85 235.00 20 Jan '23 0.280 38.35 44 17 Mar '23 0.284 37.20 0 1.00 0.00 1.15
15 MSFT 231.85 230.00 21 Jan '22 0.275 22.15 106 18 Mar '22 0.279 23.70 7 -0.00 0.00 -1.55
16 MSFT 231.85 235.00 20 Aug '21 0.265 17.55 221 15 Oct '21 0.268 19.10 41 -0.00 0.00 -1.55
17 MSFT 231.85 230.00 20 Jan '23 0.286 36.00 5 17 Mar '23 0.288 34.50 0 1.00 0.00 1.50
18 MSFT 231.85 230.00 20 Aug '21 0.271 15.10 112 15 Oct '21 0.270 16.05 3 -0.00 -0.00 -0.95
19 MSFT 231.85 235.00 30 Apr '21 0.261 9.45 41 18 Jun '21 0.257 11.65 156 -0.00 -0.00 -2.20
20 MSFT 231.85 235.00 21 May '21 0.260 11.40 541 16 Jul '21 0.255 13.85 119 -0.00 -0.00 -2.45
21 MSFT 231.85 230.00 7 May '21 0.274 7.45 64 16 Jul '21 0.264 11.35 207 -0.00 -0.01 -3.90
22 MSFT 231.85 230.00 21 May '21 0.275 8.90 211 16 Jul '21 0.264 11.35 207 -0.00 -0.01 -2.45
23 MSFT 231.85 235.00 7 May '21 0.269 10.10 4 16 Jul '21 0.255 13.85 119 -0.00 -0.01 -3.75
24 MSFT 231.85 230.00 30 Apr '21 0.279 6.75 144 18 Jun '21 0.263 9.40 486 -0.00 -0.02 -2.65
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.