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
Short Put
LEG VOLUME
MONEYNESS
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from November 24, 2017. You must subscribe 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 UVXY 13.22 13.00 1 Dec '17 0.722 0.45 1,789 16 Feb '18 1.403 3.00 11 -0.00 0.68 -2.55
2 AXON 5.41 5.00 15 Dec '17 0.798 0.25 30 16 Feb '18 1.431 1.05 2 -0.00 0.63 -0.80
3 UVXY 13.22 13.00 15 Dec '17 0.972 1.17 232 16 Feb '18 1.403 3.00 11 -0.00 0.43 -1.83
4 UVXY 13.22 13.00 22 Dec '17 1.045 1.48 36 16 Feb '18 1.403 3.00 11 -0.00 0.36 -1.52
5 UVXY 13.22 13.00 29 Dec '17 1.078 1.84 312 16 Feb '18 1.403 3.00 11 -0.00 0.32 -1.16
6 UVXY 13.22 13.00 19 Jan '18 1.212 2.42 58 16 Mar '18 1.505 3.90 39 -0.00 0.29 -1.48
7 VXX 31.64 32.00 1 Dec '17 0.404 0.94 2,158 16 Feb '18 0.689 4.25 90 -0.00 0.29 -3.31
8 VXX 31.64 32.00 8 Dec '17 0.459 1.36 37 16 Feb '18 0.689 4.25 90 -0.00 0.23 -2.89
9 UNIT 16.26 17.50 15 Dec '17 0.387 1.55 44 16 Feb '18 0.598 2.50 15 -0.00 0.21 -0.95
10 SHLD 3.82 4.00 19 Jan '18 1.474 1.00 102 16 Mar '18 1.668 1.40 30 -0.00 0.19 -0.40
11 EROS 13.45 12.50 19 Jan '18 0.835 1.30 59 16 Mar '18 1.028 2.35 15 -0.00 0.19 -1.05
12 JNUG 15.32 15.00 5 Jan '18 0.736 1.50 21 16 Mar '18 0.929 2.80 20 -0.00 0.19 -1.30
13 VXX 31.64 32.00 15 Dec '17 0.504 1.74 82 16 Feb '18 0.689 4.25 90 -0.00 0.19 -2.51
14 JCP 3.26 3.00 29 Dec '17 0.673 0.22 30 16 Feb '18 0.841 0.36 10 -0.00 0.17 -0.14
15 SNAP 12.97 13.00 1 Dec '17 0.425 0.33 1,150 16 Feb '18 0.585 1.41 3 -0.00 0.16 -1.08
16 NVDA 216.96 215.00 1 Dec '17 0.208 1.79 965 16 Feb '18 0.367 14.00 13 -0.00 0.16 -12.21
17 VXX 31.64 32.00 22 Dec '17 0.537 2.12 86 16 Feb '18 0.689 4.25 90 -0.00 0.15 -2.13
18 XRF 7.60 7.50 15 Dec '17 0.761 0.80 10 16 Feb '18 0.908 1.15 25 -0.00 0.15 -0.35
19 NUGT 29.93 30.00 5 Jan '18 0.600 2.58 3 16 Mar '18 0.747 4.80 26 -0.00 0.15 -2.22
20 VXX 31.64 32.00 29 Dec '17 0.548 2.37 14 16 Feb '18 0.689 4.25 90 -0.00 0.14 -1.88
21 STX 40.29 40.00 1 Dec '17 0.217 0.43 135 16 Feb '18 0.357 2.83 24 -0.00 0.14 -2.40
22 NVDA 216.96 215.00 8 Dec '17 0.231 3.25 111 16 Feb '18 0.367 14.00 13 -0.00 0.14 -10.75
23 NFLX 195.75 195.00 1 Dec '17 0.190 1.86 940 16 Feb '18 0.322 11.35 4 -0.00 0.13 -9.49
24 CTL 13.84 14.00 19 Jan '18 0.428 1.05 139 16 Mar '18 0.556 1.70 20 -0.00 0.13 -0.65
25 YELP 47.58 48.00 15 Dec '17 0.355 1.87 20 16 Feb '18 0.477 4.30 150 -0.00 0.12 -2.43
26 JCP 3.26 3.50 8 Dec '17 0.661 0.38 2 16 Feb '18 0.781 0.62 3 -0.00 0.12 -0.24
27 NVDA 216.96 215.00 15 Dec '17 0.248 4.35 370 16 Feb '18 0.367 14.00 13 -0.00 0.12 -9.65
28 BOIL 6.74 7.00 15 Dec '17 0.698 0.65 71 16 Feb '18 0.817 1.10 20 -0.00 0.12 -0.45
29 SNAP 12.97 13.00 8 Dec '17 0.468 0.52 44 16 Feb '18 0.585 1.41 3 -0.00 0.12 -0.89
30 STX 40.29 40.00 22 Dec '17 0.242 1.31 2 16 Feb '18 0.357 2.83 24 -0.00 0.12 -1.52
31 CTL 13.84 13.00 19 Jan '18 0.435 0.60 103 16 Mar '18 0.548 1.20 48 -0.00 0.11 -0.60
32 VXX 31.64 32.00 19 Jan '18 0.609 3.25 125 16 Mar '18 0.721 5.15 25 -0.00 0.11 -1.90
33 NVDA 216.96 215.00 29 Dec '17 0.256 5.95 17 16 Feb '18 0.367 14.00 13 -0.00 0.11 -8.05
34 NFLX 195.75 195.00 29 Dec '17 0.212 4.85 33 16 Feb '18 0.322 11.35 4 -0.00 0.11 -6.50
35 CIEN 20.98 21.00 1 Dec '17 0.241 0.34 86 16 Feb '18 0.351 1.40 3 -0.00 0.11 -1.06
36 NFLX 195.75 195.00 8 Dec '17 0.213 2.94 68 16 Feb '18 0.322 11.35 4 -0.00 0.11 -8.41
37 STX 40.29 40.00 15 Dec '17 0.250 0.86 17 16 Feb '18 0.357 2.83 24 -0.00 0.11 -1.97
38 X 29.21 29.00 1 Dec '17 0.322 0.44 1,750 16 Feb '18 0.428 2.25 45 -0.00 0.11 -1.81
39 UCTT 24.78 25.00 19 Jan '18 0.461 2.15 12 16 Mar '18 0.567 3.10 4 -0.00 0.11 -0.95
40 SYF 33.49 33.00 1 Dec '17 0.201 0.20 157 16 Feb '18 0.306 1.65 3 -0.00 0.10 -1.45
41 P 5.26 5.00 19 Jan '18 0.587 0.36 9 16 Mar '18 0.689 0.60 50 -0.00 0.10 -0.24
42 NUGT 29.93 30.00 19 Jan '18 0.647 3.10 19 16 Mar '18 0.747 4.80 26 -0.00 0.10 -1.70
43 BABA 191.19 190.00 1 Dec '17 0.195 1.65 2,633 16 Feb '18 0.295 10.00 42 -0.00 0.10 -8.35
44 AAPL 174.97 175.00 1 Dec '17 0.130 1.28 3,639 16 Feb '18 0.230 7.60 372 -0.00 0.10 -6.32
45 NFLX 195.75 195.00 15 Dec '17 0.223 3.90 854 16 Feb '18 0.322 11.35 4 -0.00 0.10 -7.45
46 SNAP 12.97 13.00 15 Dec '17 0.487 0.63 367 16 Feb '18 0.585 1.41 3 -0.00 0.10 -0.78
47 NFLX 195.75 195.00 22 Dec '17 0.224 4.55 62 16 Feb '18 0.322 11.35 4 -0.00 0.10 -6.80
48 FB 182.78 185.00 1 Dec '17 0.125 2.71 717 16 Feb '18 0.222 8.80 12 -0.00 0.10 -6.09
49 DKS 27.86 27.00 19 Jan '18 0.363 1.20 2 16 Mar '18 0.459 2.30 1 -0.00 0.10 -1.10
50 MU 49.68 50.00 1 Dec '17 0.353 1.17 1,857 16 Feb '18 0.447 4.30 80 -0.00 0.09 -3.13
51 BOIL 6.74 6.00 15 Dec '17 0.670 0.15 7 16 Feb '18 0.764 0.55 62 -0.00 0.09 -0.40
52 SNAP 12.97 13.00 5 Jan '18 0.482 0.93 35 16 Mar '18 0.575 1.60 50 -0.00 0.09 -0.67
53 DKS 27.86 28.00 19 Jan '18 0.363 1.70 5 16 Mar '18 0.456 2.80 10 -0.00 0.09 -1.10
54 M 21.07 21.00 8 Dec '17 0.356 0.80 44 16 Feb '18 0.447 1.86 8 -0.00 0.09 -1.06
55 SWKS 109.75 110.00 1 Dec '17 0.205 1.45 14 16 Feb '18 0.296 6.20 5 -0.00 0.09 -4.75
56 FB 182.78 185.00 8 Dec '17 0.133 3.35 108 16 Feb '18 0.222 8.80 12 -0.00 0.09 -5.45
57 FB 182.78 185.00 29 Dec '17 0.135 4.50 46 16 Feb '18 0.222 8.80 12 -0.00 0.09 -4.30
58 AAPL 174.97 175.00 8 Dec '17 0.144 2.01 629 16 Feb '18 0.230 7.60 372 -0.00 0.09 -5.59
59 STX 40.29 40.00 19 Jan '18 0.257 1.85 26 16 Mar '18 0.341 3.10 1 -0.00 0.08 -1.25
60 JCP 3.26 3.00 15 Dec '17 0.758 0.13 1,819 16 Feb '18 0.841 0.36 10 -0.00 0.08 -0.23
61 FIT 6.71 7.00 15 Dec '17 0.430 0.48 40 16 Feb '18 0.510 0.80 41 -0.00 0.08 -0.32
62 SYF 33.49 33.00 15 Dec '17 0.226 0.55 10 16 Feb '18 0.306 1.65 3 -0.00 0.08 -1.10
63 FB 182.78 185.00 15 Dec '17 0.142 3.85 270 16 Feb '18 0.222 8.80 12 -0.00 0.08 -4.95
64 SYF 33.49 33.00 8 Dec '17 0.226 0.45 5 16 Feb '18 0.306 1.65 3 -0.00 0.08 -1.20
65 SNAP 12.97 13.00 22 Dec '17 0.506 0.75 48 16 Feb '18 0.585 1.41 3 -0.00 0.08 -0.66
66 FB 182.78 185.00 22 Dec '17 0.143 4.25 43 16 Feb '18 0.222 8.80 12 -0.00 0.08 -4.55
67 BABA 191.19 190.00 8 Dec '17 0.217 2.84 359 16 Feb '18 0.295 10.00 42 -0.00 0.08 -7.16
68 AAPL 174.97 175.00 15 Dec '17 0.153 2.59 2,121 16 Feb '18 0.230 7.60 372 -0.00 0.08 -5.01
69 GLW 31.85 32.00 1 Dec '17 0.123 0.32 10 16 Feb '18 0.200 1.27 4 -0.00 0.08 -0.95
70 M 21.07 21.00 29 Dec '17 0.371 1.26 15 16 Feb '18 0.447 1.86 8 -0.00 0.08 -0.60
71 AAPL 174.97 175.00 22 Dec '17 0.156 3.20 125 16 Feb '18 0.230 7.60 372 -0.00 0.07 -4.40
72 AFSI 8.86 10.00 19 Jan '18 0.535 1.65 16 16 Mar '18 0.607 1.90 2 -0.00 0.07 -0.25
73 RDFN 20.08 20.00 15 Dec '17 0.543 1.10 19 16 Feb '18 0.614 2.05 43 -0.00 0.07 -0.95
74 FIT 6.71 7.00 1 Dec '17 0.439 0.37 100 16 Feb '18 0.510 0.80 41 -0.00 0.07 -0.43
75 AAPL 174.97 175.00 29 Dec '17 0.159 3.50 174 16 Feb '18 0.230 7.60 372 -0.00 0.07 -4.10
76 MU 49.68 50.00 15 Dec '17 0.377 1.99 164 16 Feb '18 0.447 4.30 80 -0.00 0.07 -2.31
77 NEM 36.68 37.00 15 Dec '17 0.130 0.94 12 16 Feb '18 0.198 1.76 31 -0.00 0.07 -0.82
78 MU 49.68 50.00 8 Dec '17 0.379 1.66 28 16 Feb '18 0.447 4.30 80 -0.00 0.07 -2.64
79 SYF 33.49 33.00 22 Dec '17 0.238 0.75 1 16 Feb '18 0.306 1.65 3 -0.00 0.07 -0.90
80 CHK 3.92 4.00 15 Dec '17 0.495 0.24 177 16 Feb '18 0.563 0.45 20 -0.00 0.07 -0.21
81 CSCO 36.49 36.00 29 Dec '17 0.133 0.40 57 16 Feb '18 0.200 1.12 1 -0.00 0.07 -0.72
82 AMTD 49.12 49.00 1 Dec '17 0.176 0.55 8 16 Feb '18 0.242 2.15 1 -0.00 0.07 -1.60
83 CSCO 36.49 36.00 15 Dec '17 0.134 0.27 1,473 16 Feb '18 0.200 1.12 1 -0.00 0.07 -0.85
84 SWKS 109.75 110.00 15 Dec '17 0.231 2.80 67 16 Feb '18 0.296 6.20 5 -0.00 0.07 -3.40
85 NWL 28.37 28.00 19 Jan '18 0.295 1.30 38 16 Mar '18 0.360 2.20 17 -0.00 0.07 -0.90
86 CHK 3.92 4.00 29 Dec '17 0.498 0.30 92 16 Feb '18 0.563 0.45 20 -0.00 0.07 -0.15
87 GILD 72.46 72.50 1 Dec '17 0.175 0.76 120 16 Feb '18 0.240 3.55 1 -0.00 0.06 -2.79
88 ORCL 49.01 49.00 8 Dec '17 0.116 0.57 20 16 Feb '18 0.180 1.73 34 -0.00 0.06 -1.16
89 ORCL 49.01 49.00 1 Dec '17 0.116 0.36 837 16 Feb '18 0.180 1.73 34 -0.00 0.06 -1.37
90 CSCO 36.49 36.00 22 Dec '17 0.136 0.36 7 16 Feb '18 0.200 1.12 1 -0.00 0.06 -0.76
91 CSCO 36.49 36.00 8 Dec '17 0.137 0.20 46 16 Feb '18 0.200 1.12 1 -0.00 0.06 -0.92
92 BBY 57.00 57.50 19 Jan '18 0.259 2.82 17 16 Mar '18 0.322 4.30 53 -0.00 0.06 -1.48
93 SNAP 12.97 13.00 19 Jan '18 0.512 1.06 629 16 Mar '18 0.575 1.60 50 -0.00 0.06 -0.54
94 NWL 28.37 29.00 19 Jan '18 0.293 1.85 3 16 Mar '18 0.356 2.70 4 -0.00 0.06 -0.85
95 INTC 44.75 45.00 8 Dec '17 0.153 0.73 126 16 Feb '18 0.215 2.01 46 -0.00 0.06 -1.28
96 BABA 191.19 190.00 29 Dec '17 0.233 5.00 8 16 Feb '18 0.295 10.00 42 -0.00 0.06 -5.00
97 MS 49.06 49.00 8 Dec '17 0.162 0.67 4 16 Feb '18 0.222 2.13 1 -0.00 0.06 -1.46
98 MS 49.06 49.00 1 Dec '17 0.162 0.45 49 16 Feb '18 0.222 2.13 1 -0.00 0.06 -1.68
99 AFSI 8.86 7.50 19 Jan '18 0.620 0.35 14 16 Mar '18 0.679 0.65 10 -0.00 0.06 -0.30
100 BABA 191.19 190.00 15 Dec '17 0.236 3.80 594 16 Feb '18 0.295 10.00 42 -0.00 0.06 -6.20
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.