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 September 27, 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 AXON 6.99 7.50 20 Oct '17 0.947 1.00 2,800 15 Dec '17 1.272 1.80 88 -0.00 0.33 -0.80
2 SHLD 7.28 7.00 20 Oct '17 0.711 0.49 141 15 Dec '17 1.027 1.18 74 -0.00 0.32 -0.69
3 AXON 6.99 7.50 17 Nov '17 0.955 1.40 1,039 19 Jan '18 1.225 2.10 5 -0.00 0.27 -0.70
4 ADMP 5.28 5.00 20 Oct '17 0.621 0.30 458 15 Dec '17 0.879 0.60 10 -0.00 0.26 -0.30
5 VXX 40.48 40.00 6 Oct '17 0.452 0.94 607 15 Dec '17 0.679 4.75 112 -0.00 0.23 -3.81
6 TXMD 5.40 5.00 20 Oct '17 0.596 0.25 10 15 Dec '17 0.819 0.55 25 -0.00 0.22 -0.30
7 AXON 6.99 5.00 17 Nov '17 1.007 0.25 461 19 Jan '18 1.218 0.75 451 -0.00 0.21 -0.50
8 SHLD 7.28 7.00 17 Nov '17 0.891 0.90 6 19 Jan '18 1.102 1.51 402 -0.00 0.21 -0.61
9 ZOES 12.39 12.50 20 Oct '17 0.396 0.70 29 15 Dec '17 0.585 1.35 21 -0.00 0.19 -0.65
10 ACHN 4.37 5.00 20 Oct '17 0.403 0.75 2 15 Dec '17 0.578 0.80 2 -0.00 0.17 -0.05
11 TLRD 14.17 14.00 17 Nov '17 0.565 1.15 9 19 Jan '18 0.727 2.05 8 -0.00 0.16 -0.90
12 JNUG 17.87 18.00 6 Oct '17 0.832 1.07 75 15 Dec '17 0.982 3.20 13 -0.00 0.15 -2.13
13 VXX 40.48 40.00 13 Oct '17 0.530 1.58 52 15 Dec '17 0.679 4.75 112 -0.00 0.15 -3.17
14 LCI 19.25 20.00 20 Oct '17 0.391 1.50 14 15 Dec '17 0.539 2.15 1 -0.00 0.15 -0.65
15 LE 12.95 12.50 20 Oct '17 0.429 0.40 11 15 Dec '17 0.559 1.05 38 -0.00 0.13 -0.65
16 JNUG 17.87 18.00 20 Oct '17 0.856 1.65 382 15 Dec '17 0.982 3.20 13 -0.00 0.13 -1.55
17 CSIQ 16.73 17.00 6 Oct '17 0.389 0.75 2 15 Dec '17 0.515 1.60 5 -0.00 0.13 -0.85
18 SNAP 14.12 14.00 13 Oct '17 0.467 0.56 29 15 Dec '17 0.589 1.41 20 -0.00 0.12 -0.85
19 JNUG 17.87 18.00 13 Oct '17 0.862 1.41 16 15 Dec '17 0.982 3.20 13 -0.00 0.12 -1.79
20 SNAP 14.12 14.00 6 Oct '17 0.474 0.40 917 15 Dec '17 0.589 1.41 20 -0.00 0.12 -1.01
21 NG 4.26 5.00 20 Oct '17 0.395 0.80 10 15 Dec '17 0.509 0.85 10 -0.00 0.11 -0.05
22 ARLZ 2.07 2.00 19 Jan '18 0.972 0.45 125 16 Mar '18 1.085 0.45 2 1.00 0.11  0
23 LXU 8.33 7.50 20 Oct '17 0.566 0.30 9 15 Dec '17 0.679 0.50 5 -0.00 0.11 -0.20
24 DEPO 6.03 6.00 20 Oct '17 0.606 0.50 10 15 Dec '17 0.712 0.65 10 -0.00 0.11 -0.15
25 VXX 40.48 40.00 20 Oct '17 0.573 2.09 889 15 Dec '17 0.679 4.75 112 -0.00 0.11 -2.66
26 NUGT 31.89 32.00 6 Oct '17 0.697 1.48 57 15 Dec '17 0.802 4.70 7 -0.00 0.10 -3.22
27 RCII 11.42 11.00 20 Oct '17 0.523 0.45 16 15 Dec '17 0.623 1.00 13 -0.00 0.10 -0.55
28 FEYE 16.90 17.00 20 Oct '17 0.300 0.60 315 15 Dec '17 0.396 1.22 1 -0.00 0.10 -0.62
29 GNC 8.71 7.50 20 Oct '17 0.734 0.20 350 15 Dec '17 0.830 0.70 49 -0.00 0.10 -0.50
30 NE 4.62 5.00 6 Oct '17 0.466 0.43 11 15 Dec '17 0.561 0.68 7 -0.00 0.10 -0.25
31 OPK 6.86 7.00 20 Oct '17 0.396 0.45 848 15 Dec '17 0.491 0.65 61 -0.00 0.09 -0.20
32 TWTR 16.95 17.00 13 Oct '17 0.331 0.51 4 15 Dec '17 0.426 1.35 182 -0.00 0.09 -0.84
33 TWTR 16.95 17.00 20 Oct '17 0.332 0.60 47 15 Dec '17 0.426 1.35 182 -0.00 0.09 -0.75
34 ARCC 15.93 16.00 20 Oct '17 0.102 0.25 20 15 Dec '17 0.195 0.50 5 -0.00 0.09 -0.25
35 FNSR 21.98 22.00 20 Oct '17 0.391 0.90 15 15 Dec '17 0.484 1.90 20 -0.00 0.09 -1.00
36 TWTR 16.95 17.00 6 Oct '17 0.333 0.39 113 15 Dec '17 0.426 1.35 182 -0.00 0.09 -0.96
37 P 8.07 8.00 6 Oct '17 0.424 0.20 12 15 Dec '17 0.515 0.71 17 -0.00 0.09 -0.51
38 NGG 62.59 65.00 20 Oct '17 0.119 2.60 5 15 Dec '17 0.210 3.70 5 -0.00 0.09 -1.10
39 NUGT 31.89 32.00 20 Oct '17 0.712 2.36 131 15 Dec '17 0.802 4.70 7 -0.00 0.09 -2.34
40 VXX 40.48 40.00 3 Nov '17 0.614 2.93 29 19 Jan '18 0.703 5.90 9 -0.00 0.09 -2.97
41 UVXY 22.09 22.00 17 Nov '17 1.380 4.70 132 19 Jan '18 1.469 6.85 5 -0.00 0.09 -2.15
42 VXX 40.48 40.00 27 Oct '17 0.591 2.51 86 15 Dec '17 0.679 4.75 112 -0.00 0.09 -2.24
43 NDSN 118.75 115.00 20 Oct '17 0.170 0.85 2 15 Dec '17 0.258 3.80 3 -0.00 0.09 -2.95
44 TEVA 17.62 17.50 13 Oct '17 0.381 0.58 37 15 Dec '17 0.468 1.46 186 -0.00 0.09 -0.88
45 CHK 4.42 4.50 20 Oct '17 0.465 0.27 105 15 Dec '17 0.552 0.48 20 -0.00 0.09 -0.21
46 SNAP 14.12 14.00 20 Oct '17 0.504 0.69 7,045 15 Dec '17 0.589 1.41 20 -0.00 0.09 -0.72
47 TEVA 17.62 17.50 27 Oct '17 0.383 0.78 34 15 Dec '17 0.468 1.46 186 -0.00 0.08 -0.68
48 SWN 6.30 6.00 13 Oct '17 0.469 0.16 26 15 Dec '17 0.554 0.47 4 -0.00 0.08 -0.31
49 UCTT 29.03 25.00 20 Oct '17 0.482 0.30 31 15 Dec '17 0.566 1.05 5 -0.00 0.08 -0.75
50 GES 17.44 17.00 20 Oct '17 0.330 0.40 3 15 Dec '17 0.413 1.15 1 -0.00 0.08 -0.75
51 CHK 4.42 4.50 6 Oct '17 0.470 0.18 148 15 Dec '17 0.552 0.48 20 -0.00 0.08 -0.30
52 SQ 28.07 28.00 20 Oct '17 0.340 1.00 96 15 Dec '17 0.422 2.10 18 -0.00 0.08 -1.10
53 FEYE 16.90 17.00 27 Oct '17 0.314 0.73 7 15 Dec '17 0.396 1.22 1 -0.00 0.08 -0.49
54 MDXG 11.92 10.00 20 Oct '17 0.827 0.45 2,346 15 Dec '17 0.908 0.95 13 -0.00 0.08 -0.50
55 SNAP 14.12 14.00 27 Oct '17 0.510 0.81 82 15 Dec '17 0.589 1.41 20 -0.00 0.08 -0.60
56 CZR 12.70 13.00 20 Oct '17 0.297 0.70 51 15 Dec '17 0.376 1.00 840 -0.00 0.08 -0.30
57 SFM 18.70 17.50 20 Oct '17 0.345 0.25 10 15 Dec '17 0.425 0.85 34 -0.00 0.08 -0.60
58 FEYE 16.90 17.00 13 Oct '17 0.317 0.55 10 15 Dec '17 0.396 1.22 1 -0.00 0.08 -0.67
59 UCTT 29.03 30.00 20 Oct '17 0.461 2.10 90 15 Dec '17 0.540 3.30 16 -0.00 0.08 -1.20
60 OIH 25.97 26.00 17 Nov '17 0.236 0.94 5 19 Jan '18 0.315 1.78 1 -0.00 0.08 -0.84
61 LULU 60.13 60.00 6 Oct '17 0.288 1.18 12 15 Dec '17 0.367 3.90 31 -0.00 0.08 -2.72
62 JNUG 17.87 18.00 27 Oct '17 0.904 1.98 6 15 Dec '17 0.982 3.20 13 -0.00 0.08 -1.22
63 IRBT 79.46 80.00 20 Oct '17 0.410 3.70 26 15 Dec '17 0.488 7.30 28 -0.00 0.08 -3.60
64 LULU 60.13 60.00 20 Oct '17 0.290 1.80 11 15 Dec '17 0.367 3.90 31 -0.00 0.08 -2.10
65 UNG 6.66 7.00 17 Nov '17 0.339 0.55 59 19 Jan '18 0.415 0.79 7 -0.00 0.08 -0.24
66 TZA 13.84 14.00 6 Oct '17 0.348 0.45 72 15 Dec '17 0.424 1.14 28 -0.00 0.08 -0.69
67 UA 15.06 15.00 6 Oct '17 0.350 0.35 16 15 Dec '17 0.425 1.05 12 -0.00 0.08 -0.70
68 CHK 4.42 4.50 13 Oct '17 0.476 0.24 1,020 15 Dec '17 0.552 0.48 20 -0.00 0.08 -0.24
69 NUGT 31.89 32.00 27 Oct '17 0.727 2.79 52 15 Dec '17 0.802 4.70 7 -0.00 0.07 -1.91
70 NFLX 181.97 180.00 13 Oct '17 0.264 3.40 144 15 Dec '17 0.338 10.25 31 -0.00 0.07 -6.85
71 SPXS 36.82 37.00 20 Oct '17 0.232 1.10 6 15 Dec '17 0.306 2.10 67 -0.00 0.07 -1.00
72 DKS 27.44 27.00 20 Oct '17 0.322 0.75 40 15 Dec '17 0.395 1.70 9 -0.00 0.07 -0.95
73 UA 15.06 15.00 20 Oct '17 0.352 0.55 16 15 Dec '17 0.425 1.05 12 -0.00 0.07 -0.50
74 SEAS 12.59 12.00 20 Oct '17 0.398 0.30 1 15 Dec '17 0.471 0.65 10 -0.00 0.07 -0.35
75 OPK 6.86 7.00 6 Oct '17 0.418 0.35 25 15 Dec '17 0.491 0.65 61 -0.00 0.07 -0.30
76 LITE 55.00 55.00 6 Oct '17 0.534 2.15 23 15 Dec '17 0.606 6.00 68 -0.00 0.07 -3.85
77 SLCA 31.37 32.00 20 Oct '17 0.446 1.85 1,883 15 Dec '17 0.517 3.20 11 -0.00 0.07 -1.35
78 GLNG 22.45 22.50 20 Oct '17 0.434 1.10 12 15 Dec '17 0.505 1.95 2 -0.00 0.07 -0.85
79 JACK 100.20 100.00 20 Oct '17 0.196 1.95 45 15 Dec '17 0.266 4.70 7 -0.00 0.07 -2.75
80 TZA 13.84 14.00 13 Oct '17 0.353 0.53 4 15 Dec '17 0.424 1.14 28 -0.00 0.07 -0.61
81 SAND 4.53 5.00 17 Nov '17 0.386 0.65 20 19 Jan '18 0.456 0.70 12 -0.00 0.07 -0.05
82 VEEV 55.90 55.00 20 Oct '17 0.295 1.30 53 15 Dec '17 0.365 3.20 10 -0.00 0.07 -1.90
83 RIO 46.95 47.50 19 Jan '18 0.241 2.90 1 16 Mar '18 0.311 4.10 3 -0.00 0.07 -1.20
84 CSIQ 16.73 17.00 27 Oct '17 0.446 1.20 1 15 Dec '17 0.515 1.60 5 -0.00 0.07 -0.40
85 NVDA 175.73 175.00 20 Oct '17 0.347 5.80 3,540 15 Dec '17 0.414 12.95 98 -0.00 0.07 -7.15
86 CONN 24.85 25.00 17 Nov '17 0.573 2.30 5 19 Jan '18 0.641 3.30 2 -0.00 0.07 -1.00
87 LULU 60.13 60.00 13 Oct '17 0.301 1.56 1 15 Dec '17 0.367 3.90 31 -0.00 0.07 -2.34
88 SBUX 54.99 55.00 13 Oct '17 0.119 0.69 7 15 Dec '17 0.184 1.82 54 -0.00 0.07 -1.13
89 HRL 31.33 32.50 20 Oct '17 0.117 1.45 38 15 Dec '17 0.182 1.85 3 -0.00 0.06 -0.40
90 NVDA 175.73 175.00 13 Oct '17 0.350 4.85 109 15 Dec '17 0.414 12.95 98 -0.00 0.06 -8.10
91 TEVA 17.62 17.50 20 Oct '17 0.403 0.68 299 15 Dec '17 0.468 1.46 186 -0.00 0.06 -0.78
92 CHK 4.42 4.50 27 Oct '17 0.487 0.30 40 15 Dec '17 0.552 0.48 20 -0.00 0.06 -0.18
93 HIMX 10.08 10.00 6 Oct '17 0.578 0.40 20 15 Dec '17 0.642 1.05 10 -0.00 0.06 -0.65
94 MNST 54.88 55.00 20 Oct '17 0.189 1.20 161 15 Dec '17 0.253 2.55 30 -0.00 0.06 -1.35
95 TZA 13.84 14.00 27 Oct '17 0.360 0.70 10 15 Dec '17 0.424 1.14 28 -0.00 0.06 -0.44
96 TZA 13.84 14.00 20 Oct '17 0.360 0.59 277 15 Dec '17 0.424 1.14 28 -0.00 0.06 -0.55
97 SWN 6.30 6.00 20 Oct '17 0.490 0.20 338 15 Dec '17 0.554 0.47 4 -0.00 0.06 -0.27
98 NVDA 175.73 175.00 6 Oct '17 0.351 3.60 1,233 15 Dec '17 0.414 12.95 98 -0.00 0.06 -9.35
99 PRU 106.78 110.00 20 Oct '17 0.155 3.90 19 15 Dec '17 0.218 5.95 2 -0.00 0.06 -2.05
100 HIMX 10.08 10.00 27 Oct '17 0.579 0.70 10 15 Dec '17 0.642 1.05 10 -0.00 0.06 -0.35
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.