Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Long Put
LEG VOLUME
MONEYNESS
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from October 27, 2017. You must subscribe 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 AGEN 3.67 17 Nov '17 21 4.00 0.914 0.60 20 5.00 1.690 1.25 10 -0.65 1.00 2.86 0.78
2 AXON 5.13 17 Nov '17 21 7.50 0.966 2.55 145 10.00 1.467 4.70 21 -2.15 2.50 7.14 0.50
3 JCP 3.12 17 Nov '17 21 3.50 0.675 0.53 10,561 4.00 1.118 0.87 213 -0.34 0.50 3.13 0.44
4 ARR 25.42 17 Nov '17 21 25.00 0.177 0.30 22 30.00 0.581 4.70 1 -4.40 5.00 8.33 0.40
5 GRPN 4.64 3 Nov '17 7 4.50 1.532 0.35 12 5.00 1.842 0.56 6 -0.21 0.50 1.72 0.31
6 TRXC 2.37 17 Nov '17 21 3.00 1.493 0.80 1,191 4.00 1.789 1.65 318 -0.85 1.00 6.67 0.30
7 GEL 24.00 17 Nov '17 21 25.00 0.448 1.70 11 27.50 0.735 3.90 3 -2.20 2.50 8.33 0.29
8 BGCP 15.10 17 Nov '17 21 15.00 0.277 0.40 8 17.50 0.561 2.50 12 -2.10 2.50 6.25 0.28
9 SPH 26.49 17 Nov '17 21 25.00 0.388 0.50 16 30.00 0.630 3.90 10 -3.40 5.00 3.13 0.24
10 NPTN 5.27 17 Nov '17 21 5.00 0.965 0.40 7 7.50 1.199 2.25 3 -1.85 2.50 3.85 0.23
11 MAT 14.00 17 Nov '17 21 14.00 0.448 0.65 171 14.50 0.675 0.85 71 -0.20 0.50 1.67 0.23
12 MAT 14.00 17 Nov '17 21 13.50 0.470 0.45 154 14.50 0.675 0.85 71 -0.40 1.00 1.67 0.20
13 JCP 3.12 24 Nov '17 28 3.50 0.768 0.59 15 4.00 0.969 0.84 4 -0.25 0.50 2.00 0.20
14 AGI 6.31 15 Dec '17 49 7.50 0.405 1.30 1 10.00 0.605 3.60 2 -2.30 2.50 12.50 0.20
15 ARR 25.42 19 Jan '18 84 25.00 0.189 0.80 22 30.00 0.388 4.90 1 -4.10 5.00 5.56 0.20
16 TRXC 2.37 17 Nov '17 21 2.00 1.303 0.15 245 3.00 1.493 0.75 1,191 -0.60 1.00 2.50 0.19
17 S 6.99 3 Nov '17 7 7.00 0.388 0.17 17 7.50 0.577 0.38 12 -0.21 0.50 1.72 0.19
18 HCP 25.57 17 Nov '17 21 27.50 0.250 2.45 3 30.00 0.427 4.70 10 -2.25 2.50 10.00 0.18
19 BLCM 9.74 17 Nov '17 21 10.00 0.890 1.10 9 12.50 1.059 2.85 50 -1.75 2.50 3.33 0.17
20 HL 4.76 17 Nov '17 21 5.00 0.323 0.33 20 5.50 0.483 0.68 1 -0.35 0.50 3.33 0.16
21 VHC 5.20 15 Dec '17 49 5.00 1.076 0.75 64 6.00 1.235 1.25 30 -0.50 1.00 2.00 0.16
22 AXON 5.13 15 Dec '17 49 7.50 1.285 2.85 14 10.00 1.442 4.90 6 -2.05 2.50 5.56 0.16
23 AMX 17.08 17 Nov '17 21 18.00 0.166 1.05 8 19.00 0.318 1.85 4 -0.80 1.00 5.00 0.15
24 TRXC 2.37 15 Dec '17 49 3.00 1.509 1.00 52 4.00 1.657 1.75 130 -0.75 1.00 4.00 0.15
25 WFT 3.27 3 Nov '17 7 3.50 1.037 0.34 32 4.00 1.172 0.73 3 -0.39 0.50 4.55 0.13
26 UVXY 15.64 3 Nov '17 7 15.50 0.998 0.84 2,655 16.00 1.122 1.10 1,887 -0.26 0.50 2.08 0.12
27 NE 3.99 3 Nov '17 7 4.00 0.612 0.19 24 4.50 0.735 0.52 15 -0.33 0.50 2.94 0.12
28 AMAG 15.35 17 Nov '17 21 16.00 0.731 1.55 19 17.00 0.851 1.95 1 -0.40 1.00 1.67 0.12
29 PSEC 6.05 19 Jan '18 84 6.00 0.281 0.35 5 7.00 0.397 1.10 1 -0.75 1.00 4.00 0.12
30 AI 11.61 20 Apr '18 175 10.00 0.332 0.45 1 12.50 0.448 1.85 1 -1.40 2.50 2.27 0.12
31 JCP 3.12 15 Dec '17 49 3.50 0.791 0.62 38 4.00 0.900 0.92 10 -0.30 0.50 2.50 0.11
32 ENDP 5.88 10 Nov '17 14 6.00 0.944 0.65 5 6.50 1.049 0.80 3 -0.15 0.50 1.43 0.10
33 TRXC 2.37 20 Apr '18 175 3.00 1.345 1.45 2 4.00 1.449 2.05 10 -0.60 1.00 2.50 0.10
34 WLL 5.82 3 Nov '17 7 6.00 0.636 0.32 465 6.50 0.740 0.69 27 -0.37 0.50 3.85 0.10
35 TRXC 2.37 19 Jan '18 84 2.00 1.383 0.45 100 3.00 1.486 1.00 122 -0.55 1.00 2.22 0.10
36 WPG 7.87 20 Apr '18 175 7.50 0.429 0.75 146 10.00 0.531 2.55 51 -1.80 2.50 3.57 0.10
37 SYNA 36.83 3 Nov '17 7 36.50 0.397 0.75 2 37.00 0.497 0.80 33 -0.05 0.50 1.11 0.10
38 RCII 9.52 17 Nov '17 21 10.00 0.789 1.15 1,002 11.00 0.886 1.70 25 -0.55 1.00 2.22 0.10
39 TRXC 2.37 21 Dec '18 420 2.00 1.267 1.00 18 3.00 1.362 1.60 35 -0.60 1.00 2.50 0.10
40 CHK 3.77 3 Nov '17 7 4.00 0.770 0.31 117 4.50 0.863 0.73 10 -0.42 0.50 6.25 0.09
41 OIL 5.69 19 Jan '18 84 6.00 0.241 0.50 43 7.00 0.329 1.30 71 -0.80 1.00 5.00 0.09
42 TRXC 2.37 19 Jan '18 84 3.00 1.486 1.15 122 4.00 1.572 1.85 10 -0.70 1.00 3.33 0.09
43 PTCT 17.57 17 Nov '17 21 18.00 0.571 1.45 43 19.00 0.656 1.95 226 -0.50 1.00 2.00 0.09
44 GEL 24.00 17 Nov '17 21 22.50 0.364 0.30 7 25.00 0.448 1.55 11 -1.25 2.50 2.00 0.08
45 UBS 17.01 15 Dec '17 49 17.50 0.141 0.80 140 20.00 0.225 2.90 1 -2.10 2.50 6.25 0.08
46 WPG 7.87 19 Jan '18 84 7.50 0.415 0.45 42 10.00 0.498 2.25 3 -1.80 2.50 3.57 0.08
47 BOIL 7.66 17 Nov '17 21 8.00 0.685 0.75 1 9.00 0.768 1.40 2 -0.65 1.00 2.86 0.08
48 CG 22.40 15 Dec '17 49 22.50 0.308 1.20 10 25.00 0.390 2.85 5 -1.65 2.50 2.94 0.08
49 ACHC 33.25 17 Nov '17 21 35.00 0.360 2.35 5 40.00 0.441 6.50 10 -4.15 5.00 5.88 0.08
50 NYT 19.35 17 Nov '17 21 19.00 0.332 0.65 21 20.00 0.410 0.85 503 -0.20 1.00 1.25 0.08
51 LABD 5.02 17 Nov '17 21 5.00 0.700 0.40 37 5.50 0.774 0.60 50 -0.20 0.50 1.67 0.07
52 QID 14.27 17 Nov '17 21 14.00 0.242 0.23 8 15.00 0.316 0.87 23 -0.64 1.00 2.78 0.07
53 TWM 18.29 17 Nov '17 21 18.00 0.218 0.35 68 19.00 0.292 0.85 17 -0.50 1.00 2.00 0.07
54 UVXY 15.64 10 Nov '17 14 16.00 1.150 1.68 294 16.50 1.223 1.89 62 -0.21 0.50 1.72 0.07
55 URA 12.03 19 Jan '18 84 13.00 0.360 1.50 25 14.00 0.431 2.25 5 -0.75 1.00 4.00 0.07
56 KMI 18.03 3 Nov '17 7 18.50 0.133 0.62 62 19.00 0.204 1.00 19 -0.38 0.50 4.17 0.07
57 SKT 23.06 17 Nov '17 21 22.50 0.391 0.65 282 25.00 0.462 2.20 25 -1.55 2.50 2.63 0.07
58 NGD 3.47 17 Nov '17 21 3.50 0.434 0.20 5 4.00 0.504 0.50 5 -0.30 0.50 2.50 0.07
59 NPTN 5.27 15 Dec '17 49 5.00 0.961 0.60 31 7.50 1.031 2.40 80 -1.80 2.50 3.57 0.07
60 HL 4.76 15 Dec '17 49 5.00 0.324 0.41 76 5.50 0.393 0.75 9 -0.34 0.50 3.13 0.07
61 O 53.93 17 Nov '17 21 55.00 0.191 1.70 26 57.50 0.259 3.70 6 -2.00 2.50 5.00 0.07
62 CHK 3.77 17 Nov '17 21 4.00 0.625 0.38 51 4.50 0.693 0.74 51 -0.36 0.50 3.57 0.07
63 XME 32.46 3 Nov '17 7 32.50 0.200 0.48 5 33.00 0.267 0.65 7 -0.17 0.50 1.52 0.07
64 PAA 19.69 17 Nov '17 21 20.00 0.441 1.10 56 21.00 0.507 1.70 31 -0.60 1.00 2.50 0.07
65 UNG 6.11 17 Nov '17 21 6.50 0.326 0.50 486 7.00 0.392 0.89 110 -0.39 0.50 4.55 0.07
66 ANDX 46.32 17 Nov '17 21 45.00 0.348 1.05 1 47.50 0.413 2.35 1 -1.30 2.50 2.08 0.06
67 CDE 7.63 17 Nov '17 21 8.00 0.408 0.55 4 9.00 0.473 1.35 6 -0.80 1.00 5.00 0.06
68 USO 10.84 3 Nov '17 7 11.00 0.205 0.23 1,238 11.50 0.269 0.66 96 -0.43 0.50 7.14 0.06
69 BX 33.50 3 Nov '17 7 34.00 0.130 0.65 56 34.50 0.194 0.91 110 -0.26 0.50 2.08 0.06
70 F 12.06 3 Nov '17 7 12.50 0.255 0.49 38 13.00 0.319 0.94 70 -0.45 0.50 10.00 0.06
71 UVXY 15.64 17 Nov '17 21 16.00 1.223 2.19 1,378 16.50 1.287 2.28 273 -0.09 0.50 1.22 0.06
72 GMLP 22.08 17 Nov '17 21 22.50 0.191 0.70 31 25.00 0.254 2.85 12 -2.15 2.50 7.14 0.06
73 UVXY 15.64 10 Nov '17 14 15.50 1.086 1.36 136 16.00 1.150 1.53 294 -0.17 0.50 1.52 0.06
74 RDFN 23.01 17 Nov '17 21 25.00 0.704 2.90 11 30.00 0.767 7.00 30 -4.10 5.00 5.56 0.06
75 BSX 28.50 3 Nov '17 7 29.00 0.178 0.69 70 29.50 0.240 1.00 14 -0.31 0.50 2.63 0.06
76 OHI 31.75 17 Nov '17 21 32.00 0.351 1.25 70 33.00 0.413 1.90 2 -0.65 1.00 2.86 0.06
77 BOIL 7.66 19 Jan '18 84 7.00 0.790 0.90 27 8.00 0.851 1.30 1 -0.40 1.00 1.67 0.06
78 UNG 6.11 24 Nov '17 28 6.00 0.330 0.18 73 6.50 0.391 0.46 55 -0.28 0.50 2.27 0.06
79 AXON 5.13 18 Jan '19 448 5.00 0.819 1.75 8 7.50 0.878 3.40 5 -1.65 2.50 2.94 0.06
80 ETP 17.01 17 Nov '17 21 17.00 0.309 0.90 559 18.00 0.368 1.55 48 -0.65 1.00 2.86 0.06
81 DBD 19.60 17 Nov '17 21 20.00 0.424 1.10 18 22.50 0.482 2.95 103 -1.85 2.50 3.85 0.06
82 URA 12.03 19 Jan '18 84 12.00 0.302 0.75 7 13.00 0.360 1.35 25 -0.60 1.00 2.50 0.06
83 EPD 24.80 3 Nov '17 7 24.50 0.375 0.40 4 25.00 0.432 0.65 10 -0.25 0.50 2.00 0.06
84 PGNX 6.20 17 Nov '17 21 6.00 0.760 0.40 2 7.00 0.817 0.90 5 -0.50 1.00 2.00 0.06
85 KNDI 6.85 17 Nov '17 21 6.00 0.885 0.25 10 7.00 0.941 0.60 5 -0.35 1.00 1.54 0.06
86 PSEC 6.05 17 Nov '17 21 6.00 0.323 0.20 108 7.00 0.378 0.95 8 -0.75 1.00 4.00 0.06
87 ZAGG 16.30 17 Nov '17 21 16.00 0.839 1.20 47 17.00 0.895 1.50 3 -0.30 1.00 1.43 0.06
88 FIT 6.06 3 Nov '17 7 6.50 1.225 0.70 22 7.00 1.279 1.06 25 -0.36 0.50 3.57 0.05
89 BC 50.00 17 Nov '17 21 50.00 0.303 1.55 148 55.00 0.358 5.00 600 -3.45 5.00 3.23 0.05
90 JO 16.35 17 Nov '17 21 16.00 0.232 0.30 22 17.00 0.284 0.80 23 -0.50 1.00 2.00 0.05
91 GT 32.18 3 Nov '17 7 32.50 0.179 0.75 1,192 33.00 0.231 0.90 1,853 -0.15 0.50 1.43 0.05
92 NBR 5.55 15 Dec '17 49 6.00 0.725 0.92 397 7.00 0.777 1.58 5 -0.66 1.00 2.94 0.05
93 DDD 11.54 3 Nov '17 7 11.50 1.243 0.86 59 12.00 1.294 1.04 340 -0.18 0.50 1.56 0.05
94 CENX 15.18 15 Dec '17 49 15.00 0.504 1.16 267 16.00 0.554 1.49 4 -0.33 1.00 1.49 0.05
95 EAT 31.02 17 Nov '17 21 30.00 0.426 0.85 14 35.00 0.476 4.00 59 -3.15 5.00 2.70 0.05
96 S 6.99 17 Nov '17 21 7.00 0.381 0.30 19 7.50 0.431 0.47 11 -0.17 0.50 1.52 0.05
97 SQQQ 23.75 17 Nov '17 21 24.00 0.425 1.20 83 25.00 0.474 1.70 159 -0.50 1.00 2.00 0.05
98 SKT 23.06 15 Dec '17 49 22.50 0.333 0.90 293 25.00 0.382 2.45 54 -1.55 2.50 2.63 0.05
99 QID 14.27 15 Dec '17 49 14.00 0.249 0.42 36 15.00 0.298 1.03 2 -0.61 1.00 2.56 0.05
100 SQQQ 23.75 17 Nov '17 21 23.00 0.377 0.60 94 24.00 0.425 1.00 83 -0.40 1.00 1.67 0.05
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.