Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 June 25, 2018. 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 JCP 2.44 29 Jun '18 4 2.50 0.891 0.13 3,233 3.00 1.528 0.57 473 -0.44 0.50 8.33 0.64
2 AXON 2.57 20 Jul '18 25 3.00 0.985 0.65 356 4.00 1.438 1.40 64 -0.75 1.00 4.00 0.45
3 WFT 3.26 29 Jun '18 4 3.50 0.618 0.27 71 4.00 1.056 0.73 26 -0.46 0.50 12.50 0.44
4 GRPN 4.43 29 Jun '18 4 4.50 0.487 0.16 234 5.00 0.890 0.56 1 -0.40 0.50 5.00 0.40
5 HPE 15.07 29 Jun '18 4 15.50 0.253 0.58 71 16.00 0.579 0.85 19 -0.27 0.50 2.17 0.33
6 SVXY 12.56 29 Jun '18 4 12.50 0.514 0.35 256 13.00 0.836 0.45 227 -0.10 0.50 1.25 0.32
7 JCP 2.44 6 Jul '18 11 2.50 0.778 0.18 385 3.00 1.085 0.57 4 -0.39 0.50 4.55 0.31
8 NGD 2.02 17 Aug '18 53 2.50 0.407 0.50 85 3.00 0.710 0.95 1 -0.45 0.50 10.00 0.30
9 UNIT 21.58 20 Jul '18 25 22.50 0.515 1.80 27 25.00 0.796 3.90 14 -2.10 2.50 6.25 0.28
10 RIOT 6.57 29 Jun '18 4 7.00 1.212 0.70 15 7.50 1.488 0.85 2 -0.15 0.50 1.43 0.28
11 MBT 8.50 20 Jul '18 25 9.00 0.736 1.00 22 10.00 1.012 1.85 13 -0.85 1.00 6.67 0.28
12 GME 15.11 29 Jun '18 4 15.50 0.567 0.71 49 16.00 0.836 0.88 35 -0.17 0.50 1.52 0.27
13 EMES 7.09 29 Jun '18 4 7.00 0.652 0.20 53 7.50 0.895 0.40 1 -0.20 0.50 1.67 0.24
14 JCP 2.44 20 Jul '18 25 2.50 0.713 0.23 442 3.00 0.920 0.58 543 -0.35 0.50 3.33 0.21
15 MBT 8.50 20 Jul '18 25 8.00 0.532 0.30 5 9.00 0.736 0.90 22 -0.60 1.00 2.50 0.20
16 PM 79.97 29 Jun '18 4 79.50 0.051 0.65 63 80.00 0.251 0.77 151 -0.12 0.50 1.32 0.20
17 JCP 2.44 13 Jul '18 18 2.50 0.724 0.21 16 3.00 0.921 0.57 162 -0.36 0.50 3.57 0.20
18 AKAO 12.02 20 Jul '18 25 10.00 1.237 0.65 1,126 12.50 1.415 1.90 431 -1.25 2.50 2.00 0.18
19 SVXY 12.56 6 Jul '18 11 12.50 0.455 0.44 172 13.00 0.625 0.49 16 -0.05 0.50 1.11 0.17
20 GMLP 15.29 17 Aug '18 53 15.00 0.453 0.95 7 17.50 0.622 2.80 20 -1.85 2.50 3.85 0.17
21 BLDP 2.71 17 Aug '18 53 3.00 0.653 0.50 1 4.00 0.818 1.25 330 -0.75 1.00 4.00 0.16
22 FEYE 15.80 29 Jun '18 4 16.00 0.498 0.51 111 16.50 0.660 0.69 145 -0.18 0.50 1.56 0.16
23 IVR 16.44 20 Jul '18 25 17.00 0.393 1.05 100 18.00 0.546 1.85 90 -0.80 1.00 5.00 0.15
24 SPWR 7.79 20 Jul '18 25 8.00 0.716 0.80 290 8.50 0.869 1.01 4 -0.21 0.50 1.72 0.15
25 TRXC 4.96 20 Jul '18 25 4.50 1.172 0.40 741 5.00 1.314 0.60 424 -0.20 0.50 1.67 0.14
26 TZA 9.13 29 Jun '18 4 9.50 0.589 0.51 156 10.00 0.721 0.85 11 -0.34 0.50 3.13 0.13
27 CHK 4.89 29 Jun '18 4 5.00 0.720 0.22 3,820 5.50 0.849 0.62 69 -0.40 0.50 5.00 0.13
28 ABX 12.87 29 Jun '18 4 13.00 0.260 0.23 407 13.50 0.383 0.63 259 -0.40 0.50 5.00 0.12
29 RIOT 6.57 20 Jul '18 25 6.50 1.110 0.80 65 7.00 1.232 0.95 35 -0.15 0.50 1.43 0.12
30 WBAI 15.74 20 Jul '18 25 15.00 0.691 0.85 25 17.50 0.808 2.25 5 -1.40 2.50 2.27 0.12
31 ESIO 16.19 20 Jul '18 25 17.50 0.477 1.75 35 20.00 0.594 3.80 10 -2.05 2.50 5.56 0.12
32 IMMR 15.78 20 Jul '18 25 15.00 0.472 0.45 10 17.50 0.587 1.85 5 -1.40 2.50 2.27 0.12
33 JNPR 26.32 29 Jun '18 4 26.50 0.283 0.47 7 27.00 0.394 0.70 50 -0.23 0.50 1.85 0.11
34 SDOW 18.79 20 Jul '18 25 19.00 0.458 1.15 8 20.00 0.567 1.75 300 -0.60 1.00 2.50 0.11
35 SOXS 11.11 20 Jul '18 25 11.00 0.872 1.00 108 12.00 0.979 1.55 135 -0.55 1.00 2.22 0.11
36 FIT 6.77 29 Jun '18 4 7.00 0.751 0.36 259 7.50 0.855 0.75 119 -0.39 0.50 4.55 0.10
37 CWH 25.84 20 Jul '18 25 25.00 0.521 1.05 109 30.00 0.623 4.40 1 -3.35 5.00 3.03 0.10
38 TSM 36.51 17 Aug '18 53 37.00 0.130 1.70 16 38.00 0.232 2.15 1 -0.45 1.00 1.82 0.10
39 SOGO 11.58 20 Jul '18 25 12.50 0.945 1.75 1,328 15.00 1.046 3.60 47 -1.85 2.50 3.85 0.10
40 GDX 22.01 29 Jun '18 4 22.50 0.226 0.57 314 23.00 0.324 1.00 2 -0.43 0.50 7.14 0.10
41 UVXY 12.87 6 Jul '18 11 12.50 1.261 1.01 1,067 13.00 1.358 1.16 887 -0.15 0.50 1.43 0.10
42 WBAI 15.74 20 Jul '18 25 17.50 0.808 2.65 5 20.00 0.905 4.40 7 -1.75 2.50 3.33 0.10
43 ARWR 13.47 20 Jul '18 25 13.00 0.701 0.95 11 14.00 0.797 1.35 2 -0.40 1.00 1.67 0.10
44 RAD 2.11 19 Oct '18 116 2.00 0.617 0.26 1 2.50 0.712 0.45 2 -0.19 0.50 1.61 0.10
45 AVXL 3.30 18 Jan '19 207 2.50 1.070 0.70 20 5.00 1.165 2.30 25 -1.60 2.50 2.78 0.09
46 GALT 6.97 19 Oct '18 116 6.00 1.376 1.65 1 7.00 1.469 2.10 1 -0.45 1.00 1.82 0.09
47 MDXG 5.83 20 Jul '18 25 5.00 1.222 0.40 145 7.50 1.315 1.85 44 -1.45 2.50 2.38 0.09
48 UVXY 12.87 6 Jul '18 11 13.00 1.358 1.36 887 13.50 1.451 1.48 88 -0.12 0.50 1.32 0.09
49 SQQQ 14.42 20 Jul '18 25 14.00 0.552 0.65 526 15.00 0.641 1.25 111 -0.60 1.00 2.50 0.09
50 AG 7.47 29 Jun '18 4 7.50 0.430 0.20 154 8.00 0.514 0.50 3 -0.30 0.50 2.50 0.08
51 UVXY 12.87 20 Jul '18 25 12.50 1.293 1.61 405 13.00 1.373 1.76 537 -0.15 0.50 1.43 0.08
52 TZA 9.13 6 Jul '18 11 9.00 0.487 0.26 30 9.50 0.567 0.55 10 -0.29 0.50 2.38 0.08
53 SYMC 20.47 29 Jun '18 4 20.50 0.286 0.30 75 21.00 0.366 0.56 18 -0.26 0.50 2.08 0.08
54 CNAT 4.60 19 Oct '18 116 5.00 0.883 1.20 12 7.50 0.963 3.10 1 -1.90 2.50 4.17 0.08
55 RIOT 6.57 29 Jun '18 4 6.50 1.132 0.35 112 7.00 1.212 0.50 15 -0.15 0.50 1.43 0.08
56 SQQQ 14.42 20 Jul '18 25 15.00 0.641 1.35 111 16.00 0.720 2.05 26 -0.70 1.00 3.33 0.08
57 LZB 30.05 20 Jul '18 25 30.00 0.264 0.90 162 35.00 0.343 4.80 1 -3.90 5.00 4.55 0.08
58 FEYE 15.80 29 Jun '18 4 15.50 0.420 0.21 176 16.00 0.498 0.35 111 -0.14 0.50 1.39 0.08
59 BBD 6.88 20 Jul '18 25 7.00 0.493 0.43 6 8.00 0.571 1.12 1 -0.69 1.00 3.23 0.08
60 FIT 6.77 6 Jul '18 11 7.00 0.543 0.43 65 7.50 0.620 0.77 37 -0.34 0.50 3.12 0.08
61 CCJ 11.16 20 Jul '18 25 11.50 0.285 0.65 4 12.00 0.362 0.90 16 -0.25 0.50 2.00 0.08
62 GPRO 6.47 29 Jun '18 4 6.50 0.737 0.22 794 7.00 0.814 0.57 85 -0.35 0.50 3.33 0.08
63 SGMO 15.60 20 Jul '18 25 16.00 0.692 1.50 9 17.00 0.768 1.95 268 -0.45 1.00 1.82 0.08
64 TK 7.60 20 Jul '18 25 7.50 0.391 0.30 82 10.00 0.465 2.30 10 -2.00 2.50 5.00 0.07
65 FTR 6.17 20 Jul '18 25 7.00 0.783 1.10 79 8.00 0.857 1.90 30 -0.80 1.00 5.00 0.07
66 SOGO 11.58 17 Aug '18 53 12.50 0.897 2.30 31 15.00 0.967 4.00 4 -1.70 2.50 3.13 0.07
67 BB 10.01 6 Jul '18 11 10.50 0.394 0.60 92 11.00 0.464 1.01 130 -0.41 0.50 5.56 0.07
68 SQQQ 14.42 17 Aug '18 53 14.00 0.557 1.10 17 15.00 0.625 1.65 33 -0.55 1.00 2.22 0.07
69 JNUG 13.51 29 Jun '18 4 14.00 0.508 0.70 254 14.50 0.576 0.97 10 -0.27 0.50 2.17 0.07
70 TRXC 4.96 20 Jul '18 25 5.00 1.314 0.75 424 5.50 1.381 0.85 18 -0.10 0.50 1.25 0.07
71 FLEX 14.01 29 Jun '18 4 14.50 0.264 0.54 48 15.00 0.329 0.95 10 -0.41 0.50 5.56 0.06
72 FTR 6.17 20 Jul '18 25 6.00 0.718 0.40 536 7.00 0.783 1.00 79 -0.60 1.00 2.50 0.06
73 PBR 9.59 29 Jun '18 4 10.00 0.591 0.54 198 10.50 0.656 0.88 2 -0.34 0.50 3.12 0.06
74 CZR 10.80 20 Jul '18 25 11.00 0.390 0.65 19 11.50 0.455 0.80 4 -0.15 0.50 1.43 0.06
75 SDOW 18.79 17 Aug '18 53 18.00 0.414 0.95 46 19.00 0.478 1.40 20 -0.45 1.00 1.82 0.06
76 NBR 6.20 29 Jun '18 4 6.50 0.639 0.38 584 7.00 0.703 0.78 10 -0.40 0.50 5.00 0.06
77 HCLP 11.50 20 Jul '18 25 12.50 0.452 1.30 125 15.00 0.516 3.30 5 -2.00 2.50 5.00 0.06
78 NOK 5.83 29 Jun '18 4 6.00 0.280 0.20 96 6.50 0.343 0.64 1 -0.44 0.50 8.33 0.06
79 TZA 9.13 20 Jul '18 25 9.00 0.500 0.43 212 9.50 0.562 0.72 23 -0.29 0.50 2.38 0.06
80 SIRI 7.06 20 Jul '18 25 7.50 0.314 0.53 37 8.00 0.375 0.96 5,032 -0.43 0.50 7.14 0.06
81 TIVO 13.85 20 Jul '18 25 14.00 0.346 0.80 95 15.00 0.407 1.25 12 -0.45 1.00 1.82 0.06
82 SOGO 11.58 19 Oct '18 116 10.00 0.789 1.25 32 12.50 0.849 2.60 21 -1.35 2.50 2.17 0.06
83 EPD 27.11 29 Jun '18 4 27.50 0.228 0.55 80 28.00 0.288 0.85 16 -0.30 0.50 2.50 0.06
84 I 17.00 20 Jul '18 25 16.00 1.628 2.50 6 17.50 1.687 3.00 2 -0.50 1.50 1.50 0.06
85 HIMX 7.67 20 Jul '18 25 7.50 0.575 0.40 40 8.00 0.635 0.60 10 -0.20 0.50 1.67 0.06
86 TSM 36.51 20 Jul '18 25 36.00 0.173 0.90 757 37.00 0.232 1.25 135 -0.35 1.00 1.54 0.06
87 SHLD 2.26 20 Jul '18 25 2.50 1.019 0.47 1 3.00 1.077 0.64 17 -0.17 0.50 1.52 0.06
88 CARA 15.85 20 Jul '18 25 15.00 1.169 1.60 169 17.50 1.227 2.90 3 -1.30 2.50 2.08 0.06
89 NLY 10.68 20 Jul '18 25 10.50 0.101 0.20 147 11.00 0.159 0.59 25 -0.39 0.50 4.55 0.06
90 SOGO 11.58 20 Jul '18 25 10.00 0.889 0.45 589 12.50 0.945 1.65 1,328 -1.20 2.50 1.92 0.06
91 SPXS 26.52 20 Jul '18 25 26.00 0.391 0.95 191 27.00 0.446 1.45 168 -0.50 1.00 2.00 0.06
92 VER 7.50 18 Jan '19 207 7.00 0.243 0.40 30 8.00 0.299 0.85 1 -0.45 1.00 1.82 0.06
93 GME 15.11 6 Jul '18 11 15.00 0.483 0.49 7 15.50 0.537 0.69 17 -0.20 0.50 1.67 0.05
94 DRIP 6.64 20 Jul '18 25 6.00 0.940 0.40 109 7.00 0.994 0.85 16 -0.45 1.00 1.82 0.05
95 CMCM 10.32 17 Aug '18 53 10.00 0.685 0.95 35 11.00 0.738 1.40 20 -0.45 1.00 1.82 0.05
96 P 7.74 29 Jun '18 4 8.00 0.587 0.37 175 8.50 0.640 0.76 46 -0.39 0.50 4.55 0.05
97 MNK 19.57 29 Jun '18 4 19.50 0.624 0.60 25 20.00 0.677 0.65 22 -0.05 0.50 1.11 0.05
98 FAZ 10.96 20 Jul '18 25 10.50 0.425 0.36 12 11.00 0.476 0.53 26 -0.17 0.50 1.52 0.05
99 SPXS 26.52 20 Jul '18 25 27.00 0.446 1.60 168 28.00 0.498 2.20 4 -0.60 1.00 2.50 0.05
100 AXP 98.54 29 Jun '18 4 98.50 0.255 1.13 5 99.00 0.305 1.17 15 -0.04 0.50 1.09 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.