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 February 27, 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 TRXC 2.60 3.00 18 Apr '19 0.893 0.75 5 21 Jun '19 1.120 0.75 55 1.00 0.23  0
2 S 6.35 6.00 15 Mar '19 0.501 0.19 4,033 17 May '19 0.689 0.60 26 -0.00 0.19 -0.41
3 VOD 17.83 18.00 18 Apr '19 0.214 0.67 11 21 Jun '19 0.378 1.46 202 -0.00 0.16 -0.79
4 ACB 7.54 8.00 8 Mar '19 0.655 0.70 33 17 May '19 0.817 1.35 5 -0.00 0.16 -0.65
5 BE 13.80 14.00 15 Mar '19 0.773 1.30 17 17 May '19 0.931 2.35 16 -0.00 0.16 -1.05
6 HEXO 5.62 5.00 15 Mar '19 0.809 0.15 23 17 May '19 0.952 0.40 12 -0.00 0.14 -0.25
7 S 6.35 6.00 29 Mar '19 0.554 0.31 1 17 May '19 0.689 0.60 26 -0.00 0.13 -0.29
8 VXXB 31.44 31.00 8 Mar '19 0.498 0.85 1,188 17 May '19 0.623 3.20 36 -0.00 0.12 -2.35
9 GE 10.88 11.00 5 Apr '19 0.214 0.41 10 21 Jun '19 0.338 0.86 711 -0.00 0.12 -0.45
10 SNAP 9.81 10.00 29 Mar '19 0.451 0.62 87 17 May '19 0.572 1.13 196 -0.00 0.12 -0.51
11 WATT 6.21 5.00 15 Mar '19 1.120 0.15 450 17 May '19 1.239 0.70 41 -0.00 0.12 -0.55
12 SNAP 9.81 10.00 22 Mar '19 0.458 0.57 125 17 May '19 0.572 1.13 196 -0.00 0.11 -0.56
13 GPRO 6.23 6.00 29 Mar '19 0.431 0.22 6 17 May '19 0.540 0.48 4 -0.00 0.11 -0.26
14 GPRO 6.23 6.00 15 Mar '19 0.434 0.14 49 17 May '19 0.540 0.48 4 -0.00 0.11 -0.34
15 SNAP 9.81 10.00 15 Mar '19 0.469 0.50 1,198 17 May '19 0.572 1.13 196 -0.00 0.10 -0.63
16 F 8.78 9.00 8 Mar '19 0.214 0.27 92 17 May '19 0.315 0.62 61 -0.00 0.10 -0.35
17 GPRO 6.23 6.00 22 Mar '19 0.441 0.19 15 17 May '19 0.540 0.48 4 -0.00 0.10 -0.29
18 AYI 131.13 135.00 15 Mar '19 0.237 5.20 2 17 May '19 0.335 10.10 1 -0.00 0.10 -4.90
19 LULU 150.56 150.00 15 Mar '19 0.271 3.20 44 17 May '19 0.365 9.65 6 -0.00 0.09 -6.45
20 VXXB 31.44 31.00 1 Mar '19 0.530 0.35 2,621 17 May '19 0.623 3.20 36 -0.00 0.09 -2.85
21 S 6.35 6.00 22 Mar '19 0.598 0.26 1 17 May '19 0.689 0.60 26 -0.00 0.09 -0.34
22 TWTR 30.41 30.00 15 Mar '19 0.381 0.78 2,502 17 May '19 0.471 2.40 761 -0.00 0.09 -1.62
23 LULU 150.56 150.00 8 Mar '19 0.276 2.51 10 17 May '19 0.365 9.65 6 -0.00 0.09 -7.14
24 F 8.78 9.00 15 Mar '19 0.226 0.31 754 17 May '19 0.315 0.62 61 -0.00 0.09 -0.31
25 TWTR 30.41 30.00 29 Mar '19 0.384 1.15 22 17 May '19 0.471 2.40 761 -0.00 0.09 -1.25
26 TWTR 30.41 30.00 22 Mar '19 0.385 1.00 281 17 May '19 0.471 2.40 761 -0.00 0.09 -1.40
27 SQQQ 11.42 11.00 15 Mar '19 0.411 0.25 107 17 May '19 0.495 0.80 1 -0.00 0.08 -0.55
28 FOSL 15.86 16.00 18 Apr '19 0.610 1.55 4 21 Jun '19 0.695 2.40 2 -0.00 0.08 -0.85
29 NWL 16.49 17.00 18 Apr '19 0.334 1.15 22 21 Jun '19 0.418 1.75 3 -0.00 0.08 -0.60
30 F 8.78 9.00 1 Mar '19 0.231 0.23 322 17 May '19 0.315 0.62 61 -0.00 0.08 -0.39
31 NFLX 362.87 365.00 8 Mar '19 0.294 8.00 213 17 May '19 0.377 25.95 3 -0.00 0.08 -17.95
32 RLGY 13.87 15.00 18 Apr '19 0.357 1.50 12 21 Jun '19 0.440 1.95 215 -0.00 0.08 -0.45
33 ET 14.86 15.00 15 Mar '19 0.229 0.40 66 17 May '19 0.310 0.89 1 -0.00 0.08 -0.49
34 SNAP 9.81 10.00 8 Mar '19 0.493 0.42 1,410 17 May '19 0.572 1.13 196 -0.00 0.08 -0.71
35 TWTR 30.41 30.00 8 Mar '19 0.392 0.57 1,490 17 May '19 0.471 2.40 761 -0.00 0.08 -1.83
36 ET 14.86 15.00 22 Mar '19 0.232 0.46 1 17 May '19 0.310 0.89 1 -0.00 0.08 -0.43
37 AMD 23.48 23.00 15 Mar '19 0.443 0.65 1,580 17 May '19 0.521 1.98 248 -0.00 0.08 -1.33
38 NFLX 362.87 365.00 15 Mar '19 0.300 10.35 258 17 May '19 0.377 25.95 3 -0.00 0.08 -15.60
39 SIX 56.95 57.50 18 Apr '19 0.216 2.20 35 21 Jun '19 0.294 3.80 1 -0.00 0.08 -1.60
40 BGS 24.28 25.00 15 Mar '19 0.396 1.30 178 17 May '19 0.474 2.40 6 -0.00 0.08 -1.10
41 NWL 16.49 16.00 15 Mar '19 0.318 0.30 735 17 May '19 0.394 0.90 10 -0.00 0.08 -0.60
42 MTCH 55.78 55.00 18 Apr '19 0.378 2.75 145 21 Jun '19 0.451 4.80 5 -0.00 0.07 -2.05
43 KEM 19.38 19.00 18 Apr '19 0.445 1.15 4 21 Jun '19 0.518 1.90 263 -0.00 0.07 -0.75
44 IBM 139.17 140.00 29 Mar '19 0.143 2.78 3 17 May '19 0.216 5.85 9 -0.00 0.07 -3.07
45 AMD 23.48 23.00 8 Mar '19 0.448 0.45 1,197 17 May '19 0.521 1.98 248 -0.00 0.07 -1.53
46 CORT 12.61 12.00 15 Mar '19 0.527 0.40 36 17 May '19 0.600 1.00 1 -0.00 0.07 -0.60
47 IBM 139.17 140.00 15 Mar '19 0.143 2.16 30 17 May '19 0.216 5.85 9 -0.00 0.07 -3.69
48 VXXB 31.44 31.00 15 Mar '19 0.551 1.25 373 17 May '19 0.623 3.20 36 -0.00 0.07 -1.95
49 IBM 139.17 140.00 8 Mar '19 0.144 1.78 21 17 May '19 0.216 5.85 9 -0.00 0.07 -4.07
50 ET 14.86 15.00 8 Mar '19 0.239 0.34 100 17 May '19 0.310 0.89 1 -0.00 0.07 -0.55
51 NWL 16.49 16.00 18 Apr '19 0.344 0.65 47 21 Jun '19 0.415 1.20 10 -0.00 0.07 -0.55
52 IBM 139.17 140.00 22 Mar '19 0.145 2.52 5 17 May '19 0.216 5.85 9 -0.00 0.07 -3.33
53 NFLX 362.87 365.00 22 Mar '19 0.307 12.45 51 17 May '19 0.377 25.95 3 -0.00 0.07 -13.50
54 CRON 21.33 21.00 8 Mar '19 0.771 0.89 888 17 May '19 0.842 3.10 5 -0.00 0.07 -2.21
55 ET 14.86 15.00 1 Mar '19 0.239 0.22 176 17 May '19 0.310 0.89 1 -0.00 0.07 -0.67
56 AMD 23.48 23.00 29 Mar '19 0.450 1.01 130 17 May '19 0.521 1.98 248 -0.00 0.07 -0.97
57 ELF 7.30 7.50 15 Mar '19 0.552 0.55 69 17 May '19 0.622 0.80 21 -0.00 0.07 -0.25
58 F 8.78 9.00 22 Mar '19 0.245 0.36 6 17 May '19 0.315 0.62 61 -0.00 0.07 -0.26
59 TEVA 17.00 17.00 15 Mar '19 0.300 0.44 95 17 May '19 0.368 1.12 270 -0.00 0.07 -0.68
60 MDR 8.86 9.00 15 Mar '19 0.681 0.65 268 17 May '19 0.749 1.25 25 -0.00 0.07 -0.60
61 AAXN 55.49 55.00 18 Apr '19 0.356 2.80 61 21 Jun '19 0.424 4.70 8 -0.00 0.07 -1.90
62 F 8.78 9.00 29 Mar '19 0.247 0.40 37 17 May '19 0.315 0.62 61 -0.00 0.07 -0.22
63 KNDI 7.97 8.00 18 Apr '19 0.780 1.10 18 21 Jun '19 0.848 1.30 5 -0.00 0.07 -0.20
64 TEVA 17.00 17.00 8 Mar '19 0.301 0.34 49 17 May '19 0.368 1.12 270 -0.00 0.07 -0.78
65 T 31.06 31.00 29 Mar '19 0.153 0.54 121 17 May '19 0.220 1.19 57 -0.00 0.07 -0.65
66 NFLX 362.87 365.00 29 Mar '19 0.311 14.15 66 17 May '19 0.377 25.95 3 -0.00 0.07 -11.80
67 VXXB 31.44 31.00 22 Mar '19 0.556 1.60 22 17 May '19 0.623 3.20 36 -0.00 0.07 -1.60
68 XPO 48.88 50.00 15 Mar '19 0.376 2.30 136 17 May '19 0.442 4.40 10 -0.00 0.07 -2.10
69 SEDG 42.34 43.00 18 Apr '19 0.380 2.85 2 21 Jun '19 0.445 4.30 10 -0.00 0.06 -1.45
70 CBB 9.75 10.00 15 Mar '19 0.564 0.70 2 17 May '19 0.628 1.10 3 -0.00 0.06 -0.40
71 BRX 17.41 17.50 15 Mar '19 0.156 0.35 10 17 May '19 0.221 0.70 2 -0.00 0.06 -0.35
72 QNST 13.49 12.50 18 Apr '19 0.494 0.55 345 21 Jun '19 0.558 1.00 6 -0.00 0.06 -0.45
73 ETSY 71.74 75.00 18 Apr '19 0.416 6.50 19 21 Jun '19 0.480 9.10 1 -0.00 0.06 -2.60
74 T 31.06 31.00 22 Mar '19 0.156 0.48 99 17 May '19 0.220 1.19 57 -0.00 0.06 -0.71
75 PM 87.27 87.50 15 Mar '19 0.175 1.46 21 17 May '19 0.238 3.85 17 -0.00 0.06 -2.39
76 BP 42.84 43.00 1 Mar '19 0.141 0.29 23 17 May '19 0.204 1.67 51 -0.00 0.06 -1.38
77 IBM 139.17 140.00 1 Mar '19 0.153 1.20 98 17 May '19 0.216 5.85 9 -0.00 0.06 -4.65
78 BP 42.84 43.00 8 Mar '19 0.141 0.49 1 17 May '19 0.204 1.67 51 -0.00 0.06 -1.18
79 PLNT 58.45 57.50 15 Mar '19 0.295 1.10 655 17 May '19 0.357 3.20 6 -0.00 0.06 -2.10
80 TEVA 17.00 17.00 22 Mar '19 0.306 0.54 10 17 May '19 0.368 1.12 270 -0.00 0.06 -0.58
81 T 31.06 31.00 15 Mar '19 0.158 0.39 1,317 17 May '19 0.220 1.19 57 -0.00 0.06 -0.80
82 FIVE 120.46 120.00 8 Mar '19 0.329 2.40 1 17 May '19 0.390 8.10 4 -0.00 0.06 -5.70
83 FIVE 120.46 120.00 15 Mar '19 0.329 3.20 16 17 May '19 0.390 8.10 4 -0.00 0.06 -4.90
84 TEVA 17.00 17.00 29 Mar '19 0.307 0.62 13 17 May '19 0.368 1.12 270 -0.00 0.06 -0.50
85 T 31.06 31.00 8 Mar '19 0.159 0.30 975 17 May '19 0.220 1.19 57 -0.00 0.06 -0.89
86 BEAT 72.68 70.00 15 Mar '19 0.423 1.50 32 17 May '19 0.484 5.00 1 -0.00 0.06 -3.50
87 PLNT 58.45 60.00 15 Mar '19 0.293 2.50 187 17 May '19 0.352 4.50 1 -0.00 0.06 -2.00
88 ZG 41.43 40.00 15 Mar '19 0.444 1.00 23 17 May '19 0.503 3.00 6 -0.00 0.06 -2.00
89 CAR 35.94 36.00 15 Mar '19 0.390 1.25 55 17 May '19 0.449 2.90 1 -0.00 0.06 -1.65
90 AMD 23.48 23.00 22 Mar '19 0.462 0.86 473 17 May '19 0.521 1.98 248 -0.00 0.06 -1.12
91 MPLX 34.00 34.00 18 Apr '19 0.211 1.15 1 21 Jun '19 0.270 1.85 12 -0.00 0.06 -0.70
92 BPY 19.44 20.00 18 Apr '19 0.151 0.85 70 21 Jun '19 0.210 1.10 3 -0.00 0.06 -0.25
93 LM 29.90 30.00 15 Mar '19 0.230 0.70 10 17 May '19 0.288 1.45 9 -0.00 0.06 -0.75
94 TWTR 30.41 30.00 1 Mar '19 0.414 0.21 2,126 17 May '19 0.471 2.40 761 -0.00 0.06 -2.19
95 CRON 21.33 21.00 22 Mar '19 0.785 1.70 35 17 May '19 0.842 3.10 5 -0.00 0.06 -1.40
96 T 31.06 31.00 5 Apr '19 0.156 0.61 145 21 Jun '19 0.212 1.34 32 -0.00 0.06 -0.73
97 FB 162.81 165.00 8 Mar '19 0.223 3.60 404 17 May '19 0.279 9.40 40 -0.00 0.06 -5.80
98 TWTR 30.41 30.00 18 Apr '19 0.382 1.51 1,411 21 Jun '19 0.438 2.68 1,188 -0.00 0.06 -1.17
99 BP 42.84 43.00 15 Mar '19 0.148 0.64 200 17 May '19 0.204 1.67 51 -0.00 0.06 -1.03
100 QD 6.97 7.00 15 Mar '19 0.712 0.50 388 17 May '19 0.767 0.80 1 -0.00 0.06 -0.30
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.