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 July 27, 2022. 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 MSTR 262.40 250.00 26 Aug '22 1.188 32.20 0 21 Oct '22 1.127 48.00 37 -0.00 -0.06 -15.80
2 MSTR 262.40 240.00 26 Aug '22 1.254 27.40 0 21 Oct '22 1.150 43.20 68 -0.00 -0.10 -15.80
3 MSTR 262.40 230.00 26 Aug '22 1.273 23.20 0 21 Oct '22 1.164 38.30 12 -0.00 -0.11 -15.10
4 MSTR 262.40 220.00 26 Aug '22 1.304 19.70 2 21 Oct '22 1.186 34.10 42 -0.00 -0.12 -14.40
5 MSTR 262.40 240.00 19 Aug '22 1.277 23.50 11 21 Oct '22 1.150 43.20 68 -0.00 -0.13 -19.70
6 MSTR 262.40 250.00 19 Aug '22 1.260 27.80 18 21 Oct '22 1.127 48.00 37 -0.00 -0.13 -20.20
7 MSTR 262.40 210.00 26 Aug '22 1.335 17.00 0 21 Oct '22 1.192 30.30 28 -0.00 -0.14 -13.30
8 MSTR 262.40 260.00 19 Aug '22 1.283 32.90 6 21 Oct '22 1.123 53.40 29 -0.00 -0.16 -20.50
9 MSTR 262.40 195.00 26 Aug '22 1.391 13.20 0 21 Oct '22 1.230 25.00 0 -0.00 -0.16 -11.80
10 MSTR 262.40 260.00 12 Aug '22 1.284 28.80 13 21 Oct '22 1.123 53.40 29 -0.00 -0.16 -24.60
11 MSTR 262.40 190.00 26 Aug '22 1.402 11.70 0 21 Oct '22 1.238 23.50 11 -0.00 -0.16 -11.80
12 MSTR 262.40 230.00 19 Aug '22 1.329 19.70 3 21 Oct '22 1.164 38.30 12 -0.00 -0.17 -18.60
13 MSTR 262.40 185.00 26 Aug '22 1.424 10.90 0 21 Oct '22 1.255 21.80 8 -0.00 -0.17 -10.90
14 MSTR 262.40 220.00 19 Aug '22 1.358 16.40 9 21 Oct '22 1.186 34.10 42 -0.00 -0.17 -17.70
15 MSTR 262.40 180.00 26 Aug '22 1.438 9.70 1 21 Oct '22 1.261 20.60 55 -0.00 -0.18 -10.90
16 MSTR 262.40 250.00 12 Aug '22 1.306 23.70 0 21 Oct '22 1.127 48.00 37 -0.00 -0.18 -24.30
17 MSTR 262.40 240.00 12 Aug '22 1.337 19.70 3 21 Oct '22 1.150 43.20 68 -0.00 -0.19 -23.50
18 MSTR 262.40 200.00 26 Aug '22 1.385 13.90 2 21 Oct '22 1.196 26.70 14 -0.00 -0.19 -12.80
19 MSTR 262.40 230.00 12 Aug '22 1.356 15.90 2 21 Oct '22 1.164 38.30 12 -0.00 -0.19 -22.40
20 MSTR 262.40 175.00 26 Aug '22 1.465 9.00 0 21 Oct '22 1.271 19.00 5 -0.00 -0.19 -10.00
21 MSTR 262.40 195.00 19 Aug '22 1.429 10.10 1 21 Oct '22 1.230 25.00 0 -0.00 -0.20 -14.90
22 MSTR 262.40 170.00 26 Aug '22 1.484 8.10 0 21 Oct '22 1.276 17.60 9 -0.00 -0.21 -9.50
23 MSTR 262.40 210.00 19 Aug '22 1.406 13.60 22 21 Oct '22 1.192 30.30 28 -0.00 -0.21 -16.70
24 MSTR 262.40 165.00 26 Aug '22 1.515 7.50 0 21 Oct '22 1.299 16.40 0 -0.00 -0.22 -8.90
25 MSTR 262.40 260.00 5 Aug '22 1.340 21.90 15 21 Oct '22 1.123 53.40 29 -0.00 -0.22 -31.50
26 MSTR 262.40 160.00 26 Aug '22 1.539 6.80 0 21 Oct '22 1.319 15.20 0 -0.00 -0.22 -8.40
27 MSTR 262.40 220.00 12 Aug '22 1.416 13.70 0 21 Oct '22 1.186 34.10 42 -0.00 -0.23 -20.40
28 MSTR 262.40 200.00 19 Aug '22 1.426 11.00 96 21 Oct '22 1.196 26.70 14 -0.00 -0.23 -15.70
29 MSTR 262.40 240.00 5 Aug '22 1.387 13.60 196 21 Oct '22 1.150 43.20 68 -0.00 -0.24 -29.60
30 MSTR 262.40 190.00 19 Aug '22 1.475 9.20 23 21 Oct '22 1.238 23.50 11 -0.00 -0.24 -14.30
31 MSTR 262.40 155.00 26 Aug '22 1.568 6.20 0 21 Oct '22 1.329 14.00 0 -0.00 -0.24 -7.80
32 MSTR 262.40 185.00 19 Aug '22 1.495 8.20 2 21 Oct '22 1.255 21.80 8 -0.00 -0.24 -13.60
33 MSTR 262.40 210.00 12 Aug '22 1.437 10.50 2 21 Oct '22 1.192 30.30 28 -0.00 -0.24 -19.80
34 MSTR 262.40 180.00 19 Aug '22 1.525 7.40 15 21 Oct '22 1.261 20.60 55 -0.00 -0.26 -13.20
35 MSTR 262.40 195.00 12 Aug '22 1.495 7.50 0 21 Oct '22 1.230 25.00 0 -0.00 -0.27 -17.50
36 MSTR 262.40 130.00 26 Aug '22 1.710 3.90 0 21 Oct '22 1.445 9.10 1 -0.00 -0.27 -5.20
37 MSTR 262.40 175.00 19 Aug '22 1.539 6.70 3 21 Oct '22 1.271 19.00 5 -0.00 -0.27 -12.30
38 MSTR 262.40 190.00 12 Aug '22 1.510 6.70 5 21 Oct '22 1.238 23.50 11 -0.00 -0.27 -16.80
39 MSTR 262.40 145.00 26 Aug '22 1.636 5.30 0 21 Oct '22 1.362 11.90 0 -0.00 -0.27 -6.60
40 MSTR 262.40 125.00 26 Aug '22 1.737 3.60 0 21 Oct '22 1.454 8.50 0 -0.00 -0.28 -4.90
41 MSTR 262.40 150.00 26 Aug '22 1.640 5.70 11 21 Oct '22 1.353 13.20 41 -0.00 -0.29 -7.50
42 MSTR 262.40 140.00 26 Aug '22 1.660 4.70 0 21 Oct '22 1.372 10.90 0 -0.00 -0.29 -6.20
43 MSTR 262.40 230.00 5 Aug '22 1.452 10.50 56 21 Oct '22 1.164 38.30 12 -0.00 -0.29 -27.80
44 MSTR 262.40 185.00 12 Aug '22 1.546 6.00 1 21 Oct '22 1.255 21.80 8 -0.00 -0.29 -15.80
45 MSTR 262.40 200.00 12 Aug '22 1.489 8.40 8 21 Oct '22 1.196 26.70 14 -0.00 -0.29 -18.30
46 MSTR 262.40 170.00 19 Aug '22 1.572 6.00 9 21 Oct '22 1.276 17.60 9 -0.00 -0.30 -11.60
47 MSTR 262.40 165.00 19 Aug '22 1.598 5.30 26 21 Oct '22 1.299 16.40 0 -0.00 -0.30 -11.10
48 MSTR 262.40 135.00 26 Aug '22 1.698 4.30 0 21 Oct '22 1.396 10.10 11 -0.00 -0.30 -5.80
49 MSTR 262.40 160.00 19 Aug '22 1.625 4.80 1 21 Oct '22 1.319 15.20 0 -0.00 -0.31 -10.40
50 MSTR 262.40 250.00 5 Aug '22 1.435 17.40 55 21 Oct '22 1.127 48.00 37 -0.00 -0.31 -30.60
51 MSTR 262.40 210.00 5 Aug '22 1.502 6.10 7 21 Oct '22 1.192 30.30 28 -0.00 -0.31 -24.20
52 MSTR 262.40 155.00 19 Aug '22 1.641 4.20 8 21 Oct '22 1.329 14.00 0 -0.00 -0.31 -9.80
53 MSTR 262.40 165.00 12 Aug '22 1.617 3.90 1 21 Oct '22 1.299 16.40 0 -0.00 -0.32 -12.50
54 MSTR 262.40 220.00 5 Aug '22 1.506 8.00 58 21 Oct '22 1.186 34.10 42 -0.00 -0.32 -26.10
55 MSTR 262.40 150.00 19 Aug '22 1.680 3.80 90 21 Oct '22 1.353 13.20 41 -0.00 -0.33 -9.40
56 MSTR 262.40 175.00 12 Aug '22 1.604 4.90 0 21 Oct '22 1.271 19.00 5 -0.00 -0.33 -14.10
57 MSTR 262.40 145.00 19 Aug '22 1.704 3.30 1 21 Oct '22 1.362 11.90 0 -0.00 -0.34 -8.60
58 MSTR 262.40 110.00 26 Aug '22 1.833 2.70 0 21 Oct '22 1.487 6.20 2 -0.00 -0.35 -3.50
59 MSTR 262.40 180.00 12 Aug '22 1.610 5.40 6 21 Oct '22 1.261 20.60 55 -0.00 -0.35 -15.20
60 MSTR 262.40 140.00 19 Aug '22 1.733 3.10 23 21 Oct '22 1.372 10.90 0 -0.00 -0.36 -7.80
61 MSTR 262.40 90.00 26 Aug '22 1.990 1.60 0 21 Oct '22 1.614 3.70 0 -0.00 -0.38 -2.10
62 MSTR 262.40 120.00 19 Aug '22 1.871 1.95 1 21 Oct '22 1.494 7.60 0 -0.00 -0.38 -5.65
63 MSTR 262.40 135.00 19 Aug '22 1.777 3.10 0 21 Oct '22 1.396 10.10 11 -0.00 -0.38 -7.00
64 MSTR 262.40 125.00 19 Aug '22 1.838 2.15 3 21 Oct '22 1.454 8.50 0 -0.00 -0.38 -6.35
65 MSTR 262.40 150.00 12 Aug '22 1.739 2.55 0 21 Oct '22 1.353 13.20 41 -0.00 -0.39 -10.65
66 MSTR 262.40 90.00 19 Aug '22 2.003 0.70 2 21 Oct '22 1.614 3.70 0 -0.00 -0.39 -3.00
67 MSTR 262.40 120.00 26 Aug '22 1.888 3.20 0 21 Oct '22 1.494 7.60 0 -0.00 -0.39 -4.40
68 MSTR 262.40 195.00 5 Aug '22 1.626 4.20 2 21 Oct '22 1.230 25.00 0 -0.00 -0.40 -20.80
69 MSTR 262.40 115.00 26 Aug '22 1.890 2.95 0 21 Oct '22 1.487 7.00 0 -0.00 -0.40 -4.05
70 MSTR 262.40 155.00 12 Aug '22 1.734 3.20 0 21 Oct '22 1.329 14.00 0 -0.00 -0.41 -10.80
71 MSTR 262.40 200.00 5 Aug '22 1.611 4.50 52 21 Oct '22 1.196 26.70 14 -0.00 -0.42 -22.20
72 MSTR 262.40 105.00 19 Aug '22 1.969 1.30 33 21 Oct '22 1.541 5.50 0 -0.00 -0.43 -4.20
73 MSTR 262.40 190.00 5 Aug '22 1.676 3.80 67 21 Oct '22 1.238 23.50 11 -0.00 -0.44 -19.70
74 MSTR 262.40 60.00 26 Aug '22 2.255 1.25 0 21 Oct '22 1.816 1.55 11 -0.00 -0.44 -0.30
75 MSTR 262.40 130.00 19 Aug '22 1.890 2.80 12 21 Oct '22 1.445 9.10 1 -0.00 -0.45 -6.30
76 MSTR 262.40 145.00 12 Aug '22 1.812 2.65 0 21 Oct '22 1.362 11.90 0 -0.00 -0.45 -9.25
77 MSTR 262.40 160.00 12 Aug '22 1.774 3.80 1 21 Oct '22 1.319 15.20 0 -0.00 -0.46 -11.40
78 MSTR 262.40 140.00 12 Aug '22 1.828 2.35 0 21 Oct '22 1.372 10.90 0 -0.00 -0.46 -8.55
79 MSTR 262.40 185.00 5 Aug '22 1.711 3.20 1 21 Oct '22 1.255 21.80 8 -0.00 -0.46 -18.60
80 MSTR 262.40 95.00 19 Aug '22 2.055 0.95 2 21 Oct '22 1.596 4.60 0 -0.00 -0.46 -3.65
81 MSTR 262.40 170.00 12 Aug '22 1.735 4.40 5 21 Oct '22 1.276 17.60 9 -0.00 -0.46 -13.20
82 MSTR 262.40 180.00 5 Aug '22 1.728 2.80 19 21 Oct '22 1.261 20.60 55 -0.00 -0.47 -17.80
83 MSTR 262.40 100.00 26 Aug '22 2.041 2.05 2 21 Oct '22 1.552 5.30 10 -0.00 -0.49 -3.25
84 MSTR 262.40 115.00 19 Aug '22 1.978 1.70 1 21 Oct '22 1.487 7.00 0 -0.00 -0.49 -5.30
85 MSTR 262.40 135.00 12 Aug '22 1.887 2.15 1 21 Oct '22 1.396 10.10 11 -0.00 -0.49 -7.95
86 MSTR 262.40 100.00 19 Aug '22 2.047 1.00 4 21 Oct '22 1.552 5.30 10 -0.00 -0.49 -4.30
87 MSTR 262.40 175.00 5 Aug '22 1.768 2.45 1 21 Oct '22 1.271 19.00 5 -0.00 -0.50 -16.55
88 MSTR 262.40 110.00 19 Aug '22 2.011 1.50 5 21 Oct '22 1.487 6.20 2 -0.00 -0.52 -4.70
89 MSTR 262.40 170.00 5 Aug '22 1.800 2.05 23 21 Oct '22 1.276 17.60 9 -0.00 -0.52 -15.55
90 MSTR 262.40 85.00 19 Aug '22 2.161 1.00 2 21 Oct '22 1.633 3.00 0 -0.00 -0.53 -2.00
91 MSTR 262.40 120.00 12 Aug '22 2.028 1.65 0 21 Oct '22 1.494 7.60 0 -0.00 -0.53 -5.95
92 MSTR 262.40 80.00 26 Aug '22 2.238 1.65 0 21 Oct '22 1.690 2.95 0 -0.00 -0.55 -1.30
93 MSTR 262.40 165.00 5 Aug '22 1.849 1.85 1 21 Oct '22 1.299 16.40 0 -0.00 -0.55 -14.55
94 MSTR 262.40 160.00 5 Aug '22 1.876 1.45 69 21 Oct '22 1.319 15.20 0 -0.00 -0.56 -13.75
95 MSTR 262.40 130.00 12 Aug '22 2.008 2.00 0 21 Oct '22 1.445 9.10 1 -0.00 -0.56 -7.10
96 MSTR 262.40 70.00 26 Aug '22 2.363 1.40 0 21 Oct '22 1.797 2.25 12 -0.00 -0.57 -0.85
97 MSTR 262.40 105.00 12 Aug '22 2.110 1.35 1 21 Oct '22 1.541 5.50 0 -0.00 -0.57 -4.15
98 MSTR 262.40 80.00 19 Aug '22 2.264 0.55 46 21 Oct '22 1.690 2.95 0 -0.00 -0.57 -2.40
99 MSTR 262.40 150.00 5 Aug '22 1.948 0.85 115 21 Oct '22 1.353 13.20 41 -0.00 -0.60 -12.35
100 MSTR 262.40 155.00 5 Aug '22 1.926 1.50 2 21 Oct '22 1.329 14.00 0 -0.00 -0.60 -12.50
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.