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 February 2, 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 MTW 6.29 17 Feb '17 15 7.00 0.743 1.00 735 8.00 1.442 1.60 20 -0.60 1.00 2.50 0.70
2 MPW 12.74 17 Feb '17 15 12.50 0.273 0.20 2 15.00 0.732 2.20 1 -2.00 2.50 5.00 0.46
3 FTR 3.37 17 Feb '17 15 3.50 0.347 0.20 135 4.00 0.774 0.50 1 -0.30 0.50 2.50 0.43
4 MTW 6.29 17 Mar '17 43 7.00 0.439 0.95 2 8.00 0.826 1.60 3 -0.65 1.00 2.86 0.39
5 PAH 12.32 17 Feb '17 15 12.50 0.352 0.50 4 15.00 0.694 2.60 45 -2.10 2.50 6.25 0.34
6 CVEO 3.25 17 Feb '17 15 3.00 1.015 0.30 13 4.00 1.223 0.70 4 -0.40 1.00 1.67 0.21
7 UN 40.57 17 Feb '17 15 40.00 0.198 0.45 44 45.00 0.403 4.50 40 -4.05 5.00 5.26 0.21
8 BX 30.79 17 Feb '17 15 31.00 0.126 0.73 32 31.50 0.314 1.01 20 -0.28 0.50 2.27 0.19
9 NAT 8.31 17 Feb '17 15 8.00 0.585 0.30 596 9.00 0.767 0.80 51 -0.50 1.00 2.00 0.18
10 BX 30.79 10 Feb '17 8 30.50 0.145 0.34 31 31.00 0.314 0.54 10 -0.20 0.50 1.67 0.17
11 ZIOP 6.35 17 Feb '17 15 6.00 0.783 0.30 568 7.00 0.948 0.75 116 -0.45 1.00 1.82 0.17
12 JO 20.81 17 Feb '17 15 21.00 0.144 0.65 23 22.00 0.307 1.20 6 -0.55 1.00 2.22 0.16
13 PSEC 8.56 17 Feb '17 15 9.00 0.372 0.65 12 10.00 0.519 1.35 5 -0.70 1.00 3.33 0.15
14 KERX 5.48 17 Mar '17 43 5.00 0.780 0.40 4 5.50 0.922 0.50 6 -0.10 0.50 1.25 0.14
15 PBI 12.94 17 Feb '17 15 13.00 0.352 0.45 411 14.00 0.493 1.10 50 -0.65 1.00 2.86 0.14
16 GPRO 10.97 10 Feb '17 8 10.50 1.334 0.73 558 11.00 1.475 0.88 544 -0.15 0.50 1.43 0.14
17 MPW 12.74 21 Apr '17 78 15.00 0.356 2.70 200 17.50 0.493 4.90 20 -2.20 2.50 8.33 0.14
18 WATT 15.42 17 Feb '17 15 15.00 0.811 0.95 71 17.50 0.936 2.50 1 -1.55 2.50 2.63 0.13
19 GPRO 10.97 24 Feb '17 22 10.50 0.980 0.98 25 11.00 1.095 1.04 13 -0.06 0.50 1.14 0.12
20 MPW 12.74 21 Apr '17 78 12.50 0.242 0.60 10 15.00 0.356 2.45 200 -1.85 2.50 3.85 0.11
21 NRZ 15.75 19 May '17 106 15.00 0.236 0.50 57 17.50 0.348 2.10 10 -1.60 2.50 2.78 0.11
22 WFC 55.75 10 Feb '17 8 56.00 0.119 0.80 86 56.50 0.227 1.08 380 -0.28 0.50 2.27 0.11
23 TWTR 17.78 10 Feb '17 8 17.50 0.867 0.78 627 18.00 0.972 0.98 118 -0.20 0.50 1.67 0.10
24 GRPN 3.52 17 Feb '17 15 3.50 0.970 0.28 2 4.00 1.073 0.57 30 -0.29 0.50 2.38 0.10
25 NADL 2.35 21 Apr '17 78 2.00 1.419 0.50 11 3.00 1.518 0.95 10 -0.45 1.00 1.82 0.10
26 GNW 3.43 17 Mar '17 43 3.50 0.770 0.49 5 4.00 0.865 0.55 2 -0.06 0.50 1.14 0.10
27 UL 41.16 17 Feb '17 15 40.00 0.177 0.20 10 42.50 0.272 1.45 3 -1.25 2.50 2.00 0.10
28 PFE 31.73 17 Feb '17 15 31.50 0.092 0.28 124 32.00 0.186 0.50 30 -0.22 0.50 1.79 0.09
29 MTW 6.29 17 Feb '17 15 6.00 0.654 0.25 40 7.00 0.743 0.65 735 -0.40 1.00 1.67 0.09
30 JCI 42.30 17 Feb '17 15 42.00 0.158 0.62 176 43.00 0.244 0.89 1 -0.27 1.00 1.37 0.09
31 NAK 2.97 18 Aug '17 197 3.00 0.979 0.90 267 4.00 1.063 1.55 267 -0.65 1.00 2.86 0.08
32 POT 18.46 10 Feb '17 8 18.50 0.302 0.40 8 19.00 0.386 0.60 12 -0.20 0.50 1.67 0.08
33 HA 50.15 17 Feb '17 15 50.00 0.352 1.40 83 55.00 0.434 4.90 21 -3.50 5.00 3.33 0.08
34 F 12.28 10 Feb '17 8 12.50 0.229 0.31 77 13.00 0.311 0.71 41 -0.40 0.50 5.00 0.08
35 JKS 14.32 17 Feb '17 15 14.00 0.476 0.50 8 15.00 0.553 0.95 40 -0.45 1.00 1.82 0.08
36 XRX 7.17 17 Mar '17 43 7.00 0.189 0.15 1,824 8.00 0.265 0.75 35 -0.60 1.00 2.50 0.08
37 GE 29.68 24 Feb '17 22 30.00 0.187 0.78 7 30.50 0.262 1.05 3 -0.27 0.50 2.17 0.08
38 KKR 17.56 17 Mar '17 43 18.00 0.313 1.05 57 19.00 0.386 1.65 10 -0.60 1.00 2.50 0.07
39 WIN 7.70 17 Mar '17 43 8.00 0.375 0.63 5 9.00 0.444 1.29 2 -0.66 1.00 2.94 0.07
40 TWTR 17.78 24 Feb '17 22 17.50 0.640 1.02 11 18.00 0.707 1.15 1 -0.13 0.50 1.35 0.07
41 PBI 12.94 17 Mar '17 43 13.00 0.247 0.60 206 14.00 0.313 1.00 10 -0.40 1.00 1.67 0.07
42 KO 41.40 3 Mar '17 29 41.50 0.078 0.71 5 42.00 0.141 0.91 21 -0.20 0.50 1.67 0.06
43 ARLZ 4.28 17 Mar '17 43 4.00 0.936 0.50 20 5.00 0.991 1.00 10 -0.50 1.00 2.00 0.05
44 UA 18.12 17 Feb '17 15 18.50 0.322 0.80 47 19.00 0.376 1.00 171 -0.20 0.50 1.67 0.05
45 USO 11.52 17 Feb '17 15 12.00 0.291 0.59 407 12.50 0.345 1.01 20 -0.42 0.50 6.25 0.05
46 KERX 5.48 17 Mar '17 43 5.50 0.922 0.75 6 6.00 0.975 0.85 10 -0.10 0.50 1.25 0.05
47 PAAS 20.43 17 Feb '17 15 21.00 0.514 1.25 25 22.00 0.566 1.75 21 -0.50 1.00 2.00 0.05
48 RAD 5.25 17 Feb '17 15 5.50 0.354 0.35 239 6.00 0.405 0.73 63 -0.38 0.50 4.17 0.05
49 BKD 15.44 17 Feb '17 15 15.00 0.693 0.70 300 16.00 0.743 1.00 300 -0.30 1.00 1.43 0.05
50 VXX 19.20 10 Feb '17 8 19.50 0.506 0.75 409 20.00 0.555 1.10 116 -0.35 0.50 3.33 0.05
51 AB 23.60 17 Feb '17 15 22.50 0.354 0.30 10 25.00 0.403 1.55 63 -1.25 2.50 2.00 0.05
52 CTL 25.26 17 Mar '17 43 25.00 0.327 1.10 57 26.00 0.376 1.55 4 -0.45 1.00 1.82 0.05
53 GRPN 3.52 17 Mar '17 43 3.50 0.678 0.34 23 4.00 0.725 0.63 1 -0.29 0.50 2.38 0.05
54 NAT 8.31 21 Jul '17 169 8.00 0.568 1.25 26 9.00 0.615 1.75 26 -0.50 1.00 2.00 0.05
55 SBH 21.61 17 Mar '17 43 22.50 0.275 1.45 11 25.00 0.322 3.40 635 -1.95 2.50 4.55 0.05
56 UA 18.12 10 Feb '17 8 18.50 0.352 0.70 225 19.00 0.398 0.90 87 -0.20 0.50 1.67 0.05
57 BBRY 7.00 10 Mar '17 36 7.50 0.283 0.63 48 8.00 0.328 1.00 2 -0.37 0.50 3.85 0.05
58 ATW 12.12 17 Feb '17 15 12.00 0.727 0.80 8 13.00 0.772 1.20 9 -0.40 1.00 1.67 0.04
59 NAT 8.31 21 Apr '17 78 8.00 0.565 0.75 143 9.00 0.609 1.25 10 -0.50 1.00 2.00 0.04
60 GNC 8.63 17 Mar '17 43 7.50 0.875 0.55 100 10.00 0.919 1.90 8 -1.35 2.50 2.17 0.04
61 BA 162.26 10 Feb '17 8 162.50 0.266 2.72 107 165.00 0.309 4.40 62 -1.68 2.50 3.05 0.04
62 GNC 8.63 17 Feb '17 15 10.00 0.971 1.70 11 12.50 1.014 3.60 4 -1.90 2.50 4.17 0.04
63 RMBS 12.67 17 Feb '17 15 13.00 0.269 0.50 10 14.00 0.311 1.31 217 -0.81 1.00 5.26 0.04
64 VXX 19.20 10 Feb '17 8 19.00 0.465 0.44 7,489 19.50 0.506 0.73 409 -0.29 0.50 2.38 0.04
65 GE 29.68 17 Feb '17 15 30.00 0.137 0.54 12 30.50 0.178 0.87 44 -0.33 0.50 2.94 0.04
66 TZA 19.70 10 Feb '17 8 19.50 0.470 0.48 8,044 20.00 0.510 0.71 17 -0.23 0.50 1.85 0.04
67 HBAN 13.24 17 Feb '17 15 14.00 0.255 0.82 5 15.00 0.295 1.53 1 -0.71 1.00 3.45 0.04
68 GPRO 10.97 10 Feb '17 8 11.00 1.475 1.01 544 11.50 1.515 1.17 14 -0.16 0.50 1.47 0.04
69 UVXY 24.47 10 Feb '17 8 24.50 0.965 1.45 1,003 25.00 1.003 1.70 679 -0.25 0.50 2.00 0.04
70 THC 17.79 10 Feb '17 8 17.50 0.521 0.45 10 18.00 0.558 0.60 10 -0.15 0.50 1.43 0.04
71 CY 11.85 17 Mar '17 43 11.00 0.408 0.40 30 12.00 0.443 0.70 154 -0.30 1.00 1.43 0.04
72 KBH 16.26 17 Feb '17 15 17.00 0.313 0.94 6 18.00 0.348 1.73 7 -0.79 1.00 4.76 0.03
73 VXX 19.20 17 Feb '17 15 19.50 0.554 1.03 624 20.00 0.588 1.38 446 -0.35 0.50 3.33 0.03
74 UNG 7.95 10 Feb '17 8 8.00 0.433 0.25 40 8.50 0.466 0.57 24 -0.32 0.50 2.78 0.03
75 UNG 7.95 24 Feb '17 22 8.00 0.416 0.39 2 8.50 0.448 0.66 128 -0.27 0.50 2.17 0.03
76 CTL 25.26 17 Feb '17 15 25.00 0.316 0.55 345 26.00 0.348 1.00 1 -0.45 1.00 1.82 0.03
77 SPXU 19.29 17 Feb '17 15 19.00 0.244 0.30 21 20.00 0.275 0.75 21 -0.45 1.00 1.82 0.03
78 CTSH 51.68 10 Feb '17 8 52.00 0.485 1.85 1 52.50 0.514 1.90 10 -0.05 0.50 1.11 0.03
79 SLV 16.57 17 Feb '17 15 17.00 0.219 0.57 48 17.50 0.248 0.97 21 -0.40 0.50 5.00 0.03
80 VXX 19.20 17 Feb '17 15 19.00 0.525 0.72 18,992 19.50 0.554 1.02 624 -0.30 0.50 2.50 0.03
81 VXX 19.20 10 Mar '17 36 19.00 0.585 1.32 84 19.50 0.614 1.61 13 -0.29 0.50 2.38 0.03
82 FEYE 12.97 3 Mar '17 29 12.50 0.648 0.79 20 13.00 0.676 0.95 33 -0.16 0.50 1.47 0.03
83 SN 13.18 17 Feb '17 15 13.00 0.625 0.65 63 14.00 0.653 1.05 7 -0.40 1.00 1.67 0.03
84 VXX 19.20 24 Feb '17 22 19.50 0.559 1.23 291 20.00 0.587 1.56 80 -0.33 0.50 2.94 0.03
85 UVXY 24.47 10 Feb '17 8 24.00 0.938 1.15 739 24.50 0.965 1.39 1,003 -0.24 0.50 1.92 0.03
86 UVXY 24.47 17 Feb '17 15 24.50 1.098 2.22 1,090 25.00 1.125 2.49 930 -0.27 0.50 2.17 0.03
87 UVXY 24.47 17 Feb '17 15 24.00 1.072 1.89 1,291 24.50 1.098 2.15 1,090 -0.26 0.50 2.08 0.03
88 PAAS 20.43 17 Feb '17 15 20.00 0.488 0.65 29 21.00 0.514 1.10 25 -0.45 1.00 1.82 0.03
89 HLX 8.04 17 Mar '17 43 9.00 0.659 1.40 20 10.00 0.686 1.80 20 -0.40 1.00 1.67 0.03
90 DB 19.73 10 Feb '17 8 20.00 0.368 0.60 78 20.50 0.394 0.90 54 -0.30 0.50 2.50 0.03
91 VXX 19.20 24 Feb '17 22 19.00 0.533 0.91 452 19.50 0.559 1.20 291 -0.29 0.50 2.38 0.03
92 AKS 7.92 10 Feb '17 8 8.00 0.635 0.36 71 8.50 0.660 0.67 31 -0.31 0.50 2.63 0.03
93 FITB 25.94 17 Mar '17 43 26.00 0.234 0.94 37 27.00 0.259 1.43 6 -0.49 1.00 1.96 0.03
94 CTB 35.55 17 Feb '17 15 35.00 0.333 0.90 60 36.00 0.358 1.15 17 -0.25 1.00 1.33 0.02
95 FAZ 21.36 17 Feb '17 15 21.50 0.362 0.73 40 22.00 0.387 1.01 40 -0.28 0.50 2.27 0.02
96 PBR 10.15 17 Feb '17 15 10.00 0.392 0.30 167 10.50 0.416 0.52 2 -0.22 0.50 1.79 0.02
97 HRB 21.14 17 Feb '17 15 21.00 0.268 0.45 35 22.00 0.292 0.90 10 -0.45 1.00 1.82 0.02
98 HSBC 42.46 24 Feb '17 22 42.00 0.314 1.13 70 42.50 0.337 1.39 60 -0.26 0.50 2.08 0.02
99 JO 20.81 17 Mar '17 43 21.00 0.254 1.00 10 22.00 0.277 1.35 2 -0.35 1.00 1.54 0.02
100 KGC 3.92 17 Feb '17 15 4.00 0.617 0.25 121 4.50 0.640 0.61 14 -0.36 0.50 3.57 0.02
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.