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 December 21, 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 NAT 2.54 19 Jan '18 29 3.00 0.295 0.60 11 4.00 1.172 1.40 2 -0.80 1.00 5.00 0.88
2 MARA 4.90 16 Mar '18 85 2.50 2.328 0.75 141 5.00 2.832 2.45 2,001 -1.70 2.50 3.13 0.50
3 MARA 4.90 16 Feb '18 57 2.50 2.301 0.50 85 5.00 2.759 1.90 49 -1.40 2.50 2.27 0.46
4 HOV 2.99 16 Feb '18 57 3.00 0.564 0.35 35 4.00 0.898 1.00 200 -0.65 1.00 2.86 0.33
5 MARA 4.90 15 Jun '18 176 2.50 2.197 1.05 106 5.00 2.496 2.95 66 -1.90 2.50 4.17 0.30
6 PLUG 2.45 19 Jan '18 29 2.50 0.553 0.19 6 3.00 0.843 0.57 25 -0.38 0.50 4.17 0.29
7 MARA 4.90 16 Mar '18 85 5.00 2.832 2.65 2,001 7.50 3.114 4.70 102 -2.05 2.50 5.56 0.28
8 CLNS 11.80 19 Jan '18 29 12.00 0.293 0.55 15 13.00 0.542 1.30 10 -0.75 1.00 4.00 0.25
9 WPRT 2.93 19 Jan '18 29 3.00 0.489 0.30 47 4.00 0.736 0.85 2 -0.55 1.00 2.22 0.25
10 FRO 4.63 19 Jan '18 29 5.00 0.401 0.50 10 6.00 0.633 1.35 3 -0.85 1.00 6.67 0.23
11 PSEC 7.10 19 Jan '18 29 7.00 0.248 0.20 122 8.00 0.471 0.90 20 -0.70 1.00 3.33 0.22
12 MARA 4.90 19 Jan '18 29 2.50 2.109 0.15 508 5.00 2.331 1.30 1,622 -1.15 2.50 1.85 0.22
13 AFSI 10.01 19 Jan '18 29 10.00 0.418 0.60 82 12.50 0.607 2.50 1 -1.90 2.50 4.17 0.19
14 NRZ 18.27 19 Jan '18 29 18.00 0.207 0.35 46 19.00 0.374 1.15 30 -0.80 1.00 5.00 0.17
15 APRN 4.04 19 Jan '18 29 4.50 0.564 0.70 6 5.00 0.726 0.90 1 -0.20 0.50 1.67 0.16
16 FINL 13.20 19 Jan '18 29 13.00 0.404 0.60 292 14.00 0.558 1.00 55 -0.40 1.00 1.67 0.15
17 UVXY 9.97 19 Jan '18 29 9.50 0.999 1.14 15 10.00 1.132 1.25 446 -0.11 0.50 1.28 0.13
18 ORC 9.45 20 Jul '18 211 7.50 0.390 0.50 4 10.00 0.517 1.65 5 -1.15 2.50 1.85 0.13
19 QD 12.54 19 Jan '18 29 15.00 0.999 3.20 41 17.50 1.114 5.20 14 -2.00 2.50 5.00 0.11
20 PSEC 7.10 16 Feb '18 57 7.00 0.290 0.35 31 8.00 0.402 0.90 26 -0.55 1.00 2.22 0.11
21 HCP 25.60 19 Jan '18 29 27.50 0.108 2.00 33 30.00 0.219 4.30 20 -2.30 2.50 12.50 0.11
22 AVP 2.29 19 Jan '18 29 2.50 0.433 0.30 30 3.00 0.544 0.65 485 -0.35 0.50 3.33 0.11
23 FXI 45.71 5 Jan '18 15 45.50 0.040 0.53 5 46.00 0.148 0.71 28 -0.18 0.50 1.56 0.11
24 BOIL 5.13 19 Jan '18 29 5.00 0.814 0.45 97 6.00 0.921 1.00 50 -0.55 1.00 2.22 0.11
25 UVXY 9.97 5 Jan '18 15 9.50 0.784 0.54 70 10.00 0.887 0.71 14 -0.17 0.50 1.52 0.10
26 GMLP 22.63 16 Feb '18 57 22.50 0.300 1.05 1 25.00 0.395 2.90 1 -1.85 2.50 3.85 0.09
27 AUY 2.86 19 Jan '18 29 3.00 0.412 0.23 44 3.50 0.504 0.65 20 -0.42 0.50 6.25 0.09
28 UVXY 9.97 5 Jan '18 15 10.00 0.887 0.81 14 10.50 0.978 1.08 8 -0.27 0.50 2.17 0.09
29 ACRX 2.10 17 Jan '20 757 2.50 1.046 1.40 5 5.00 1.132 3.20 50 -1.80 2.50 3.57 0.09
30 FXI 45.71 19 Jan '18 29 46.00 0.063 1.05 1,610 46.50 0.148 1.28 314 -0.23 0.50 1.85 0.08
31 TRVG 6.96 19 Jan '18 29 7.50 0.526 0.85 18 10.00 0.611 2.70 1 -1.85 2.50 3.85 0.08
32 EEM 46.11 19 Jan '18 29 46.50 0.042 0.88 35 47.00 0.125 0.92 182 -0.04 0.50 1.09 0.08
33 DRIP 12.54 19 Jan '18 29 13.00 0.736 1.40 48 14.00 0.816 1.95 4 -0.55 1.00 2.22 0.08
34 PGNX 6.05 19 Jan '18 29 6.00 0.628 0.45 7 7.00 0.708 1.05 80 -0.60 1.00 2.50 0.08
35 UNIT 17.45 16 Feb '18 57 17.50 0.519 1.60 62 20.00 0.592 3.20 12 -1.60 2.50 2.78 0.07
36 FTR 7.11 16 Feb '18 57 8.00 0.912 1.85 17 9.00 0.982 2.30 14 -0.45 1.00 1.82 0.07
37 GROW 4.72 16 Mar '18 85 5.00 1.598 1.65 5 7.50 1.667 3.50 64 -1.85 2.50 3.85 0.07
38 GNC 3.77 17 Jan '20 757 2.50 1.099 1.20 1,321 5.00 1.168 2.95 175 -1.75 2.50 3.33 0.07
39 ERY 9.15 19 Jan '18 29 9.00 0.413 0.40 9 10.00 0.482 0.95 32 -0.55 1.00 2.22 0.07
40 MDR 6.85 16 Feb '18 57 7.00 0.387 0.55 117 8.00 0.455 1.15 10 -0.60 1.00 2.50 0.07
41 FXI 45.71 12 Jan '18 22 45.50 0.081 0.69 22 46.00 0.148 0.84 5 -0.15 0.50 1.43 0.07
42 ARCC 15.81 19 Jan '18 29 16.00 0.082 0.35 177 17.00 0.149 1.15 117 -0.80 1.00 5.00 0.07
43 CM 96.91 19 Jan '18 29 95.00 0.167 1.20 31 100.00 0.232 4.20 2 -3.00 5.00 2.50 0.07
44 CBL 5.64 16 Mar '18 85 5.00 0.414 0.30 626 7.50 0.477 2.00 2 -1.70 2.50 3.12 0.06
45 EFA 69.93 5 Jan '18 15 69.50 0.019 0.29 15 70.00 0.082 0.31 857 -0.02 0.50 1.04 0.06
46 AMC 15.40 19 Jan '18 29 15.00 0.489 0.70 259 16.00 0.551 1.05 65 -0.35 1.00 1.54 0.06
47 AVXL 3.64 20 Apr '18 120 2.50 0.983 0.45 20 5.00 1.045 1.70 8 -1.25 2.50 2.00 0.06
48 FXI 45.71 26 Jan '18 36 46.00 0.087 1.17 7 46.50 0.148 1.36 1 -0.19 0.50 1.61 0.06
49 IPI 4.29 16 Mar '18 85 5.00 0.588 1.00 402 6.00 0.648 1.70 200 -0.70 1.00 3.33 0.06
50 KIM 17.95 16 Feb '18 57 17.50 0.271 0.60 9 20.00 0.330 2.20 1 -1.60 2.50 2.78 0.06
51 QD 12.54 19 Jan '18 29 12.50 0.941 1.35 147 15.00 0.999 3.00 41 -1.65 2.50 2.94 0.06
52 SNAP 15.37 12 Jan '18 22 15.50 0.412 0.75 5 16.00 0.470 0.96 45 -0.21 0.50 1.72 0.06
53 MNKD 2.52 19 Jan '18 29 3.00 1.055 0.67 10 3.50 1.113 1.00 9 -0.33 0.50 2.94 0.06
54 FTR 7.11 19 Jan '18 29 7.00 0.826 0.65 145 8.00 0.883 1.20 45 -0.55 1.00 2.22 0.06
55 VNQ 81.27 19 Jan '18 29 81.00 0.051 0.85 34 82.00 0.108 1.20 130 -0.35 1.00 1.54 0.06
56 PM 104.78 5 Jan '18 15 104.00 0.090 1.08 4 105.00 0.144 1.17 12 -0.09 1.00 1.10 0.05
57 SXCP 17.40 17 Aug '18 239 15.00 0.353 0.95 12 17.50 0.407 2.10 2 -1.15 2.50 1.85 0.05
58 DBD 17.35 16 Feb '18 57 17.50 0.502 1.50 6 20.00 0.555 3.00 4 -1.50 2.50 2.50 0.05
59 SA 10.80 19 Jan '18 29 11.00 0.383 0.65 25 12.00 0.435 1.25 4 -0.60 1.00 2.50 0.05
60 UNIT 17.45 18 May '18 148 17.50 0.543 2.55 15 20.00 0.594 4.00 5 -1.45 2.50 2.38 0.05
61 ASNA 2.43 19 Jan '18 29 2.50 0.588 0.25 4 3.00 0.637 0.50 30 -0.25 0.50 2.00 0.05
62 CMCM 10.72 19 Jan '18 29 11.00 0.534 0.85 2 12.00 0.582 1.45 5 -0.60 1.00 2.50 0.05
63 TGTX 8.40 19 Jan '18 29 8.00 0.571 0.45 12 9.00 0.618 0.85 1 -0.40 1.00 1.67 0.05
64 UNG 5.14 19 Jan '18 29 5.00 0.392 0.18 2,775 5.50 0.438 0.46 13 -0.28 0.50 2.27 0.05
65 CRR 10.15 16 Feb '18 57 10.00 0.711 1.15 60 11.00 0.757 1.70 21 -0.55 1.00 2.22 0.05
66 SQQQ 20.82 19 Jan '18 29 20.00 0.298 0.40 18 21.00 0.344 0.85 15 -0.45 1.00 1.82 0.05
67 EFA 69.93 19 Jan '18 29 69.50 0.036 0.43 177 70.00 0.082 0.53 6,747 -0.10 0.50 1.25 0.05
68 XON 11.98 19 Jan '18 29 11.00 0.617 0.45 14 12.00 0.661 0.85 106 -0.40 1.00 1.67 0.04
69 SHLD 3.78 19 Jan '18 29 3.50 0.993 0.30 144 4.00 1.036 0.46 50 -0.16 0.50 1.47 0.04
70 ERY 9.15 19 Jan '18 29 10.00 0.482 1.10 32 11.00 0.525 1.85 16 -0.75 1.00 4.00 0.04
71 TOT 55.55 16 Feb '18 57 55.00 0.102 1.10 4 57.50 0.144 2.20 5 -1.10 2.50 1.79 0.04
72 WFT 3.88 19 Jan '18 29 4.00 0.532 0.31 325 4.50 0.573 0.66 20 -0.35 0.50 3.33 0.04
73 JNUG 16.24 19 Jan '18 29 16.00 0.728 1.28 70 16.50 0.766 1.43 53 -0.15 0.50 1.43 0.04
74 GE 17.47 5 Jan '18 15 17.50 0.230 0.35 608 18.00 0.267 0.69 69 -0.34 0.50 3.13 0.04
75 FCX 18.18 5 Jan '18 15 18.50 0.326 0.72 15 19.00 0.363 1.00 47 -0.28 0.50 2.27 0.04
76 EWJ 59.73 19 Jan '18 29 59.50 0.047 0.55 12 60.00 0.082 0.70 21 -0.15 0.50 1.43 0.04
77 LIT 39.71 19 Jan '18 29 39.00 0.300 1.15 39 40.00 0.335 1.50 35 -0.35 1.00 1.54 0.04
78 RF 17.49 19 Jan '18 29 17.00 0.257 0.33 56 18.00 0.291 0.79 2 -0.46 1.00 1.85 0.03
79 TWLO 24.33 26 Jan '18 36 24.00 0.363 1.10 5 24.50 0.397 1.12 5 -0.02 0.50 1.04 0.03
80 CENX 17.57 19 Jan '18 29 17.00 0.478 0.77 20 18.00 0.511 1.14 15 -0.37 1.00 1.59 0.03
81 PBR 10.12 19 Jan '18 29 10.50 0.286 0.57 157 11.00 0.319 0.92 50 -0.35 0.50 3.33 0.03
82 XNET 13.39 19 Jan '18 29 12.50 1.358 1.60 177 15.00 1.390 3.00 54 -1.40 2.50 2.27 0.03
83 PEGA 47.35 19 Jan '18 29 50.00 0.224 3.10 2 55.00 0.256 7.60 10 -4.50 5.00 10.00 0.03
84 VXX 27.60 5 Jan '18 15 28.00 0.473 1.29 61 28.50 0.505 1.62 187 -0.33 0.50 2.94 0.03
85 HCN 63.48 19 Jan '18 29 65.00 0.149 2.10 50 67.50 0.181 3.90 31 -1.80 2.50 3.57 0.03
86 CTL 17.47 19 Jan '18 29 17.50 0.374 0.85 2,187 18.00 0.406 1.00 39 -0.15 0.50 1.43 0.03
87 VXX 27.60 5 Jan '18 15 27.50 0.442 0.94 133 28.00 0.473 1.26 61 -0.32 0.50 2.78 0.03
88 GME 18.45 12 Jan '18 22 18.00 0.417 0.69 255 18.50 0.448 0.76 21 -0.07 0.50 1.16 0.03
89 OCLR 6.97 26 Jan '18 36 6.50 0.491 0.30 1 7.00 0.521 0.40 20 -0.10 0.50 1.25 0.03
90 SDOW 19.44 16 Feb '18 57 19.00 0.292 0.70 10 20.00 0.322 1.20 3 -0.50 1.00 2.00 0.03
91 AXON 5.16 18 Jan '19 393 5.00 0.936 1.80 19 7.50 0.965 3.60 10 -1.80 2.50 3.57 0.03
92 KIM 17.95 20 Apr '18 120 17.50 0.277 1.05 197 20.00 0.306 2.55 30 -1.50 2.50 2.50 0.03
93 UNG 5.14 26 Jan '18 36 5.00 0.400 0.20 75 5.50 0.428 0.45 138 -0.25 0.50 2.00 0.03
94 VXX 27.60 12 Jan '18 22 27.50 0.504 1.33 14 28.00 0.532 1.63 25 -0.30 0.50 2.50 0.03
95 VXX 27.60 12 Jan '18 22 28.00 0.532 1.68 25 28.50 0.559 2.00 47 -0.32 0.50 2.78 0.03
96 SBLK 11.15 19 Jan '18 29 10.00 0.558 0.30 3 12.50 0.585 1.45 1 -1.15 2.50 1.85 0.03
97 ZIOP 4.16 19 Jan '18 29 4.00 0.595 0.25 67 5.00 0.622 0.85 2 -0.60 1.00 2.50 0.03
98 UNG 5.14 12 Jan '18 22 5.00 0.408 0.15 346 5.50 0.434 0.44 12 -0.29 0.50 2.38 0.03
99 PVG 11.34 19 Jan '18 29 11.00 0.379 0.35 25 12.00 0.406 0.90 44 -0.55 1.00 2.22 0.03
100 SQQQ 20.82 19 Jan '18 29 21.00 0.344 0.95 15 22.00 0.370 1.55 10 -0.60 1.00 2.50 0.03
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.