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
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 May 2, 2019. 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 MRNS 4.63 5.00 17 May '19 0.828 0.70 22 19 Jul '19 1.119 1.10 72 -0.00 0.29 -0.40
2 WPG 4.39 5.00 17 May '19 0.396 0.70 2 19 Jul '19 0.633 0.85 30 -0.00 0.24 -0.15
3 GME 8.77 9.00 17 May '19 0.390 0.45 38 19 Jul '19 0.604 1.05 2 -0.00 0.21 -0.60
4 GME 8.77 9.00 10 May '19 0.401 0.37 84 19 Jul '19 0.604 1.05 2 -0.00 0.20 -0.68
5 AVP 2.82 3.00 24 May '19 0.376 0.30 150 19 Jul '19 0.568 0.30 1,116 1.00 0.19  0
6 GRPN 3.54 4.00 17 May '19 0.223 0.61 13 19 Jul '19 0.405 0.51 11 1.00 0.18 0.10
7 INSY 4.15 4.00 21 Jun '19 0.957 0.70 153 16 Aug '19 1.110 0.65 15 1.00 0.15 0.05
8 APHA 7.13 7.50 17 May '19 0.610 0.65 149 19 Jul '19 0.752 1.15 13 -0.00 0.14 -0.50
9 ANF 29.82 30.00 24 May '19 0.355 1.32 10 19 Jul '19 0.481 2.67 25 -0.00 0.13 -1.35
10 SCS 17.18 17.50 17 May '19 0.193 0.55 6 19 Jul '19 0.311 1.10 1 -0.00 0.12 -0.55
11 NLY 9.76 10.00 31 May '19 0.072 0.29 35 19 Jul '19 0.189 0.46 269 -0.00 0.12 -0.17
12 CONN 25.50 25.00 17 May '19 0.430 0.75 10 19 Jul '19 0.545 2.20 3 -0.00 0.12 -1.45
13 XON 4.22 4.00 17 May '19 0.896 0.35 2 19 Jul '19 1.008 0.60 1 -0.00 0.11 -0.25
14 ANF 29.82 30.00 10 May '19 0.372 0.77 51 19 Jul '19 0.481 2.67 25 -0.00 0.11 -1.90
15 NRZ 16.66 17.00 21 Jun '19 0.086 0.50 2 16 Aug '19 0.190 0.80 50 -0.00 0.10 -0.30
16 ANF 29.82 30.00 17 May '19 0.380 1.04 30 19 Jul '19 0.481 2.67 25 -0.00 0.10 -1.63
17 SIG 22.76 22.50 24 May '19 0.463 1.00 12 19 Jul '19 0.563 2.15 48 -0.00 0.10 -1.15
18 FIT 4.96 5.00 7 Jun '19 0.417 0.31 33 16 Aug '19 0.516 0.55 258 -0.00 0.10 -0.24
19 ENPH 12.93 12.50 21 Jun '19 0.576 0.95 82 16 Aug '19 0.670 1.50 13 -0.00 0.09 -0.55
20 BBBY 16.20 16.00 7 Jun '19 0.426 0.79 2 16 Aug '19 0.519 1.65 151 -0.00 0.09 -0.86
21 APHA 7.13 7.50 24 May '19 0.660 0.75 16 19 Jul '19 0.752 1.15 13 -0.00 0.09 -0.40
22 NLY 9.76 10.00 17 May '19 0.098 0.28 343 19 Jul '19 0.189 0.46 269 -0.00 0.09 -0.18
23 LL 13.28 13.00 21 Jun '19 0.496 0.90 1,004 16 Aug '19 0.587 1.40 121 -0.00 0.09 -0.50
24 IGT 14.32 14.00 17 May '19 0.386 0.35 35 19 Jul '19 0.474 1.00 10 -0.00 0.09 -0.65
25 APHA 7.13 7.50 31 May '19 0.665 0.80 25 19 Jul '19 0.752 1.15 13 -0.00 0.09 -0.35
26 SOXS 4.62 4.00 21 Jun '19 0.605 0.20 55 16 Aug '19 0.692 0.30 1 -0.00 0.09 -0.10
27 SIG 22.76 22.50 17 May '19 0.478 0.80 33 19 Jul '19 0.563 2.15 48 -0.00 0.08 -1.35
28 TUP 23.11 25.00 17 May '19 0.292 2.00 1 19 Jul '19 0.374 2.50 3 -0.00 0.08 -0.50
29 WATT 5.09 5.00 21 Jun '19 1.020 0.80 1 16 Aug '19 1.100 1.05 10 -0.00 0.08 -0.25
30 FIT 4.96 5.00 21 Jun '19 0.437 0.35 699 16 Aug '19 0.516 0.55 258 -0.00 0.08 -0.20
31 RAD 8.80 9.00 17 May '19 0.715 0.66 12 19 Jul '19 0.793 1.31 10 -0.00 0.08 -0.65
32 LMRK 14.71 15.00 21 Jun '19 0.203 0.70 96 16 Aug '19 0.279 0.90 65 -0.00 0.08 -0.20
33 WATT 5.09 5.00 17 May '19 0.966 0.40 83 19 Jul '19 1.039 0.85 60 -0.00 0.07 -0.45
34 NLY 9.76 10.00 24 May '19 0.116 0.30 93 19 Jul '19 0.189 0.46 269 -0.00 0.07 -0.16
35 IRM 31.54 32.50 17 May '19 0.155 1.10 44 19 Jul '19 0.227 1.75 21 -0.00 0.07 -0.65
36 BBY 75.18 75.00 17 May '19 0.271 1.59 44 19 Jul '19 0.342 4.50 19 -0.00 0.07 -2.91
37 KSS 70.14 70.00 10 May '19 0.295 1.20 15 19 Jul '19 0.365 4.50 10 -0.00 0.07 -3.30
38 BBY 75.18 75.00 10 May '19 0.272 1.16 26 19 Jul '19 0.342 4.50 19 -0.00 0.07 -3.34
39 DRI 117.81 120.00 17 May '19 0.178 3.20 4 19 Jul '19 0.247 6.20 1 -0.00 0.07 -3.00
40 THS 59.16 55.00 21 Jun '19 0.278 0.95 233 16 Aug '19 0.347 2.15 11 -0.00 0.07 -1.20
41 GME 8.77 9.00 24 May '19 0.536 0.69 100 19 Jul '19 0.604 1.05 2 -0.00 0.07 -0.36
42 AKAM 80.27 80.00 21 Jun '19 0.218 2.49 277 16 Aug '19 0.286 4.55 119 -0.00 0.07 -2.06
43 JWN 40.47 40.00 10 May '19 0.308 0.54 95 19 Jul '19 0.375 2.47 17 -0.00 0.07 -1.93
44 NIO 4.72 5.00 10 May '19 0.736 0.42 89 19 Jul '19 0.802 0.80 18 -0.00 0.07 -0.38
45 TZA 9.04 9.00 10 May '19 0.450 0.25 63 19 Jul '19 0.515 0.81 11 -0.00 0.07 -0.56
46 DBI 22.75 22.50 17 May '19 0.351 0.55 82 19 Jul '19 0.416 1.55 7 -0.00 0.07 -1.00
47 ENPH 12.93 15.00 21 Jun '19 0.567 2.55 3 16 Aug '19 0.632 2.95 21 -0.00 0.07 -0.40
48 TZA 9.04 9.00 17 May '19 0.452 0.37 3 19 Jul '19 0.515 0.81 11 -0.00 0.06 -0.44
49 AROC 9.66 10.00 21 Jun '19 0.405 0.85 50 16 Aug '19 0.466 1.05 125 -0.00 0.06 -0.20
50 KSS 70.14 70.00 17 May '19 0.304 1.75 46 19 Jul '19 0.365 4.50 10 -0.00 0.06 -2.75
51 ECA 6.52 7.00 17 May '19 0.366 0.55 15,099 19 Jul '19 0.427 0.75 60 -0.00 0.06 -0.20
52 SKX 31.40 31.00 10 May '19 0.342 0.50 1 19 Jul '19 0.402 2.00 24 -0.00 0.06 -1.50
53 BBBY 16.20 16.00 21 Jun '19 0.459 1.04 94 16 Aug '19 0.519 1.65 151 -0.00 0.06 -0.61
54 T 30.62 31.00 31 May '19 0.138 0.70 33 19 Jul '19 0.198 1.29 61 -0.00 0.06 -0.59
55 NLY 9.76 10.00 10 May '19 0.129 0.26 139 19 Jul '19 0.189 0.46 269 -0.00 0.06 -0.20
56 BEAT 52.63 55.00 21 Jun '19 0.415 4.80 4 16 Aug '19 0.474 6.30 15 -0.00 0.06 -1.50
57 NFLX 379.06 380.00 31 May '19 0.293 13.10 45 19 Jul '19 0.350 24.60 43 -0.00 0.06 -11.50
58 T 30.62 31.00 24 May '19 0.141 0.65 25 19 Jul '19 0.198 1.29 61 -0.00 0.06 -0.64
59 T 30.62 31.00 10 May '19 0.141 0.50 318 19 Jul '19 0.198 1.29 61 -0.00 0.06 -0.79
60 NFLX 379.06 380.00 17 May '19 0.293 9.60 1,135 19 Jul '19 0.350 24.60 43 -0.00 0.06 -15.00
61 TELL 9.04 10.00 17 May '19 0.660 1.20 3 19 Jul '19 0.715 1.65 12 -0.00 0.06 -0.45
62 NFLX 379.06 380.00 24 May '19 0.295 11.60 47 19 Jul '19 0.350 24.60 43 -0.00 0.06 -13.00
63 NFLX 379.06 380.00 10 May '19 0.295 7.15 991 19 Jul '19 0.350 24.60 43 -0.00 0.05 -17.45
64 JCI 38.98 39.00 17 May '19 0.133 0.45 8,044 19 Jul '19 0.187 1.27 173 -0.00 0.05 -0.82
65 DB 8.22 8.00 17 May '19 0.340 0.16 222 19 Jul '19 0.394 0.46 826 -0.00 0.05 -0.30
66 ATRS 2.98 2.50 21 Jun '19 0.780 0.15 10 16 Aug '19 0.832 0.20 550 -0.00 0.05 -0.05
67 CRC 18.72 18.00 21 Jun '19 0.888 2.30 38 16 Aug '19 0.940 3.20 46 -0.00 0.05 -0.90
68 GIS 51.26 52.50 17 May '19 0.174 1.55 10 19 Jul '19 0.225 2.62 2 -0.00 0.05 -1.07
69 FTR 2.09 2.00 21 Jun '19 0.977 0.30 255 16 Aug '19 1.027 0.35 10 -0.00 0.05 -0.05
70 LL 13.28 13.00 7 Jun '19 0.538 0.90 38 16 Aug '19 0.587 1.40 121 -0.00 0.05 -0.50
71 BPMP 14.07 15.00 21 Jun '19 0.268 1.30 6 16 Aug '19 0.316 1.45 10 -0.00 0.05 -0.15
72 WGO 35.39 35.00 17 May '19 0.363 0.95 39 19 Jul '19 0.411 2.35 10 -0.00 0.05 -1.40
73 RAD 8.80 9.00 10 May '19 0.746 0.61 7 19 Jul '19 0.793 1.31 10 -0.00 0.05 -0.70
74 CAR 36.11 36.00 21 Jun '19 0.393 2.10 13 16 Aug '19 0.439 3.20 756 -0.00 0.05 -1.10
75 JWN 40.47 40.00 17 May '19 0.329 0.89 24 19 Jul '19 0.375 2.47 17 -0.00 0.05 -1.58
76 EXEL 20.19 21.00 21 Jun '19 0.406 1.75 10 16 Aug '19 0.452 2.15 4 -0.00 0.05 -0.40
77 ORCL 54.60 55.00 31 May '19 0.159 1.28 34 19 Jul '19 0.204 2.21 10 -0.00 0.04 -0.93
78 ORCL 54.60 55.00 10 May '19 0.159 0.80 84 19 Jul '19 0.204 2.21 10 -0.00 0.04 -1.41
79 DBD 9.53 7.50 21 Jun '19 0.657 0.20 9 16 Aug '19 0.701 0.45 9 -0.00 0.04 -0.25
80 KR 25.78 26.00 10 May '19 0.262 0.53 170 19 Jul '19 0.306 1.52 104 -0.00 0.04 -0.99
81 EFA 66.28 66.00 31 May '19 0.100 0.69 3,439 19 Jul '19 0.144 1.55 200 -0.00 0.04 -0.86
82 CSCO 54.94 55.00 10 May '19 0.176 0.62 950 19 Jul '19 0.219 2.18 116 -0.00 0.04 -1.56
83 AMRN 18.13 18.00 17 May '19 0.574 0.80 818 19 Jul '19 0.618 1.96 32 -0.00 0.04 -1.16
84 FAST 69.85 70.00 21 Jun '19 0.197 2.15 27 16 Aug '19 0.240 3.50 1 -0.00 0.04 -1.35
85 AMRN 18.13 18.00 10 May '19 0.575 0.58 119 19 Jul '19 0.618 1.96 32 -0.00 0.04 -1.38
86 AMRN 18.13 18.00 19 Jul '19 0.618 1.99 32 20 Sep '19 0.660 2.80 124 -0.00 0.04 -0.81
87 AMAT 43.70 44.00 10 May '19 0.290 0.96 91 19 Jul '19 0.332 2.74 11 -0.00 0.04 -1.78
88 CAT 135.17 135.00 7 Jun '19 0.226 3.85 7 16 Aug '19 0.268 7.30 49 -0.00 0.04 -3.45
89 AAN 56.94 55.00 21 Jun '19 0.295 1.60 7 16 Aug '19 0.337 3.00 64 -0.00 0.04 -1.40
90 AR 7.22 7.50 21 Jun '19 0.460 0.70 46 16 Aug '19 0.502 0.85 23 -0.00 0.04 -0.15
91 KNX 32.26 30.00 21 Jun '19 0.408 1.00 23 16 Aug '19 0.449 1.90 8 -0.00 0.04 -0.90
92 CAT 135.17 135.00 21 Jun '19 0.228 4.50 165 16 Aug '19 0.268 7.30 49 -0.00 0.04 -2.80
93 EFA 66.28 66.00 17 May '19 0.105 0.48 2,547 19 Jul '19 0.144 1.55 200 -0.00 0.04 -1.07
94 GE 10.25 10.00 7 Jun '19 0.343 0.33 89 16 Aug '19 0.382 0.69 426 -0.00 0.04 -0.36
95 EFA 66.28 66.00 24 May '19 0.106 0.58 20 19 Jul '19 0.144 1.55 200 -0.00 0.04 -0.97
96 FIZZ 56.75 55.00 17 May '19 0.385 1.10 15 19 Jul '19 0.423 3.40 10 -0.00 0.04 -2.30
97 YNDX 36.50 36.00 21 Jun '19 0.345 1.65 1 16 Aug '19 0.383 2.60 1,856 -0.00 0.04 -0.95
98 YNDX 36.50 37.00 21 Jun '19 0.341 2.15 2 16 Aug '19 0.379 3.10 6 -0.00 0.04 -0.95
99 NKE 85.27 85.00 24 May '19 0.191 1.49 1,700 19 Jul '19 0.228 3.35 47 -0.00 0.04 -1.86
100 NKE 85.27 85.00 10 May '19 0.192 0.86 302 19 Jul '19 0.228 3.35 47 -0.00 0.04 -2.49
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.