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 August 25, 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 MSTR 726.71 750.00 1 Oct '21 0.784 89.20 0 17 Dec '21 0.863 149.00 0 -0.00 0.08 -59.80
2 MSTR 726.71 780.00 15 Oct '21 0.781 122.50 1 17 Dec '21 0.853 167.30 0 -0.00 0.07 -44.80
3 MSTR 726.71 740.00 1 Oct '21 0.790 84.50 0 17 Dec '21 0.860 144.00 0 -0.00 0.07 -59.50
4 MSTR 726.71 720.00 15 Oct '21 0.796 86.70 1 17 Dec '21 0.866 131.10 0 -0.00 0.07 -44.40
5 MSTR 726.71 720.00 1 Oct '21 0.798 73.50 1 17 Dec '21 0.866 131.10 0 -0.00 0.07 -57.60
6 MSTR 726.71 750.00 15 Oct '21 0.797 102.60 3 17 Dec '21 0.863 149.00 0 -0.00 0.07 -46.40
7 MSTR 726.71 760.00 15 Oct '21 0.796 110.10 2 17 Dec '21 0.854 154.50 0 -0.00 0.06 -44.40
8 MSTR 726.71 770.00 15 Oct '21 0.809 118.90 0 17 Dec '21 0.865 160.80 0 -0.00 0.06 -41.90
9 MSTR 726.71 790.00 15 Oct '21 0.805 128.80 0 17 Dec '21 0.859 174.00 0 -0.00 0.05 -45.20
10 MSTR 726.71 810.00 15 Oct '21 0.816 146.10 0 17 Dec '21 0.867 187.40 2 -0.00 0.05 -41.30
11 MSTR 726.71 830.00 15 Oct '21 0.806 157.00 0 17 Dec '21 0.855 200.10 0 -0.00 0.05 -43.10
12 MSTR 726.71 860.00 15 Oct '21 0.815 179.90 1 17 Dec '21 0.863 219.30 1 -0.00 0.05 -39.40
13 MSTR 726.71 740.00 15 Oct '21 0.817 99.10 0 17 Dec '21 0.860 144.00 0 -0.00 0.04 -44.90
14 MSTR 726.71 730.00 15 Oct '21 0.808 93.10 0 17 Dec '21 0.849 136.50 3 -0.00 0.04 -43.40
15 MSTR 726.71 920.00 15 Oct '21 0.825 229.80 0 17 Dec '21 0.863 265.70 0 -0.00 0.04 -35.90
16 MSTR 726.71 880.00 15 Oct '21 0.823 197.80 0 17 Dec '21 0.860 235.80 0 -0.00 0.04 -38.00
17 MSTR 726.71 940.00 15 Oct '21 0.826 248.20 0 17 Dec '21 0.855 280.40 0 -0.00 0.03 -32.20
18 MSTR 726.71 900.00 15 Oct '21 0.821 212.40 0 17 Dec '21 0.847 249.10 0 -0.00 0.03 -36.70
19 MSTR 726.71 800.00 15 Oct '21 0.819 135.90 7 17 Dec '21 0.842 180.40 1 -0.00 0.02 -44.50
20 MSTR 726.71 1150.00 15 Oct '21 0.858 438.60 0 17 Dec '21 0.880 455.50 0 -0.00 0.02 -16.90
21 MSTR 726.71 960.00 15 Oct '21 0.827 265.70 0 17 Dec '21 0.847 296.20 0 -0.00 0.02 -30.50
22 MSTR 726.71 1000.00 15 Oct '21 0.841 299.40 0 17 Dec '21 0.860 329.50 0 -0.00 0.02 -30.10
23 MSTR 726.71 980.00 15 Oct '21 0.843 282.00 0 17 Dec '21 0.851 310.30 0 -0.00 0.01 -28.30
24 MSTR 726.71 1110.00 15 Oct '21 0.854 399.60 0 17 Dec '21 0.862 421.80 0 -0.00 0.01 -22.20
25 MSTR 726.71 1100.00 15 Oct '21 0.853 390.80 0 17 Dec '21 0.860 413.60 0 -0.00 0.01 -22.80
26 MSTR 726.71 1040.00 15 Oct '21 0.855 338.30 0 17 Dec '21 0.855 361.00 0 -0.00 -0.00 -22.70
27 MSTR 726.71 1190.00 15 Oct '21 0.891 479.10 0 17 Dec '21 0.859 491.70 0 -0.00 -0.03 -12.60
28 MSTR 726.71 1200.00 15 Oct '21 0.911 490.40 0 17 Dec '21 0.866 500.70 0 -0.00 -0.05 -10.30
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.