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 May 2, 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 SBGL 7.71 7.50 19 May '17 0.527 0.30 71 21 Jul '17 1.107 1.25 213 -0.00 0.58 -0.95
2 UVXY 13.17 13.00 5 May '17 0.758 0.29 2,750 21 Jul '17 1.150 2.59 17 -0.00 0.39 -2.30
3 UVXY 13.17 13.00 12 May '17 0.801 0.62 874 21 Jul '17 1.150 2.59 17 -0.00 0.35 -1.97
4 UVXY 13.17 13.00 19 May '17 0.842 0.88 381 21 Jul '17 1.150 2.59 17 -0.00 0.31 -1.71
5 RAD 4.11 4.00 12 May '17 0.710 0.19 20 21 Jul '17 1.006 0.62 470 -0.00 0.30 -0.43
6 UVXY 13.17 13.00 26 May '17 0.924 1.19 133 21 Jul '17 1.150 2.59 17 -0.00 0.23 -1.40
7 CARA 14.92 15.00 19 May '17 0.777 1.15 224 21 Jul '17 0.952 2.50 10 -0.00 0.18 -1.35
8 RAD 4.11 4.00 19 May '17 0.837 0.25 265 21 Jul '17 1.006 0.62 470 -0.00 0.17 -0.37
9 ZIOP 7.33 7.00 19 May '17 0.689 0.30 33 21 Jul '17 0.849 0.80 178 -0.00 0.16 -0.50
10 RAD 4.11 4.00 26 May '17 0.851 0.45 20 21 Jul '17 1.006 0.62 470 -0.00 0.15 -0.17
11 ERIC 6.61 7.00 19 May '17 0.189 0.45 23 21 Jul '17 0.296 0.55 83 -0.00 0.11 -0.10
12 VRX 10.31 10.00 5 May '17 0.666 0.13 1,077 21 Jul '17 0.770 1.18 144 -0.00 0.10 -1.05
13 UVXY 13.17 13.00 21 Jul '17 1.150 2.74 17 15 Sep '17 1.244 3.75 18 -0.00 0.09 -1.01
14 MAT 22.06 22.00 12 May '17 0.244 0.35 30 21 Jul '17 0.325 1.20 1 -0.00 0.08 -0.85
15 FINL 15.87 16.00 16 Jun '17 0.385 1.05 15 18 Aug '17 0.462 1.50 20 -0.00 0.08 -0.45
16 NTNX 15.82 15.00 19 May '17 0.515 0.40 43 21 Jul '17 0.586 1.20 5 -0.00 0.07 -0.80
17 MAT 22.06 22.00 5 May '17 0.256 0.20 61 21 Jul '17 0.325 1.20 1 -0.00 0.07 -1.00
18 MU 27.77 28.00 26 May '17 0.348 1.15 27 21 Jul '17 0.413 2.25 686 -0.00 0.07 -1.10
19 BIG 50.12 50.00 19 May '17 0.281 1.25 10 21 Jul '17 0.346 2.90 10 -0.00 0.07 -1.65
20 MU 27.77 28.00 5 May '17 0.350 0.53 478 21 Jul '17 0.413 2.25 686 -0.00 0.06 -1.72
21 NFLX 156.45 155.00 16 Jun '17 0.241 4.70 652 18 Aug '17 0.300 9.25 26 -0.00 0.06 -4.55
22 RAD 4.11 4.00 16 Jun '17 0.926 0.60 3 18 Aug '17 0.984 0.75 10 -0.00 0.06 -0.15
23 NFLX 156.45 155.00 26 May '17 0.242 3.25 27 21 Jul '17 0.301 7.90 125 -0.00 0.06 -4.65
24 GME 23.44 23.00 19 May '17 0.339 0.49 200 21 Jul '17 0.396 1.47 4 -0.00 0.06 -0.98
25 NFLX 156.45 155.00 2 Jun '17 0.243 3.75 24 18 Aug '17 0.300 9.25 26 -0.00 0.06 -5.50
26 WUBA 40.76 40.00 19 May '17 0.328 0.90 5 21 Jul '17 0.385 2.35 10 -0.00 0.06 -1.45
27 GME 23.44 23.00 12 May '17 0.340 0.36 3,926 21 Jul '17 0.396 1.47 4 -0.00 0.06 -1.11
28 NFLX 156.45 155.00 9 Jun '17 0.243 4.25 2 18 Aug '17 0.300 9.25 26 -0.00 0.06 -5.00
29 MU 27.77 28.00 12 May '17 0.358 0.80 93 21 Jul '17 0.413 2.25 686 -0.00 0.06 -1.45
30 CSCO 34.23 34.00 12 May '17 0.122 0.19 112 21 Jul '17 0.177 0.98 53 -0.00 0.06 -0.79
31 UCO 16.54 17.00 19 May '17 0.518 1.15 3 21 Jul '17 0.573 1.90 1 -0.00 0.06 -0.75
32 MU 27.77 28.00 19 May '17 0.359 1.00 937 21 Jul '17 0.413 2.25 686 -0.00 0.05 -1.25
33 NFLX 156.45 155.00 19 May '17 0.246 2.65 788 21 Jul '17 0.301 7.90 125 -0.00 0.05 -5.25
34 KYN 19.80 20.00 19 May '17 0.169 0.50 30 21 Jul '17 0.222 0.80 1 -0.00 0.05 -0.30
35 GME 23.44 23.00 5 May '17 0.343 0.17 111 21 Jul '17 0.396 1.47 4 -0.00 0.05 -1.30
36 ORCL 45.13 45.00 5 May '17 0.118 0.15 76 21 Jul '17 0.171 1.41 142 -0.00 0.05 -1.26
37 FAS 44.74 45.00 5 May '17 0.301 0.70 279 21 Jul '17 0.353 3.00 6 -0.00 0.05 -2.30
38 ORCL 45.13 45.00 12 May '17 0.120 0.31 67 21 Jul '17 0.171 1.41 142 -0.00 0.05 -1.10
39 ORCL 45.13 45.00 19 May '17 0.122 0.43 508 21 Jul '17 0.171 1.41 142 -0.00 0.05 -0.98
40 PLAY 65.77 65.00 19 May '17 0.231 1.00 32 21 Jul '17 0.277 2.90 12 -0.00 0.05 -1.90
41 FAS 44.74 45.00 19 May '17 0.307 1.41 2 21 Jul '17 0.353 3.00 6 -0.00 0.05 -1.59
42 NFLX 156.45 155.00 12 May '17 0.255 1.97 781 21 Jul '17 0.301 7.90 125 -0.00 0.05 -5.93
43 FDX 189.03 190.00 12 May '17 0.151 2.48 15 21 Jul '17 0.195 7.45 8 -0.00 0.04 -4.97
44 IDTI 23.19 23.00 16 Jun '17 0.276 0.85 25 18 Aug '17 0.320 1.45 2 -0.00 0.04 -0.60
45 FDX 189.03 190.00 19 May '17 0.151 3.05 20 21 Jul '17 0.195 7.45 8 -0.00 0.04 -4.40
46 STX 42.44 42.00 21 Jul '17 0.306 2.23 6 15 Sep '17 0.348 3.25 10 -0.00 0.04 -1.02
47 DHI 32.28 32.00 16 Jun '17 0.189 0.86 27 18 Aug '17 0.230 1.46 13 -0.00 0.04 -0.60
48 FDX 189.03 190.00 5 May '17 0.154 1.70 12 21 Jul '17 0.195 7.45 8 -0.00 0.04 -5.75
49 ADBE 135.00 135.00 19 May '17 0.155 1.84 123 21 Jul '17 0.196 4.85 14 -0.00 0.04 -3.01
50 CCL 62.70 62.50 12 May '17 0.166 0.70 10 21 Jul '17 0.206 2.20 6 -0.00 0.04 -1.50
51 FINL 15.87 15.00 19 May '17 0.422 0.25 2 21 Jul '17 0.463 0.90 1 -0.00 0.04 -0.65
52 EBAY 33.50 34.00 19 May '17 0.182 0.84 50 21 Jul '17 0.221 1.62 11 -0.00 0.04 -0.78
53 YHOO 49.09 49.00 12 May '17 0.156 0.50 55 21 Jul '17 0.195 1.67 5 -0.00 0.04 -1.17
54 UCO 16.54 17.00 12 May '17 0.535 0.90 149 21 Jul '17 0.573 1.90 1 -0.00 0.04 -1.00
55 LOW 85.38 85.00 12 May '17 0.150 0.70 7 21 Jul '17 0.187 2.71 1 -0.00 0.04 -2.01
56 STX 42.44 42.00 19 May '17 0.268 0.79 25 21 Jul '17 0.306 2.14 6 -0.00 0.04 -1.35
57 SKX 25.14 25.00 19 May '17 0.333 0.70 42 21 Jul '17 0.369 1.60 4 -0.00 0.04 -0.90
58 GLW 29.02 29.00 19 May '17 0.128 0.40 197 21 Jul '17 0.164 0.93 106 -0.00 0.04 -0.53
59 FCX 12.72 13.00 19 May '17 0.342 0.55 1,042 21 Jul '17 0.378 1.04 50 -0.00 0.04 -0.49
60 NFLX 156.45 155.00 5 May '17 0.265 0.91 6,605 21 Jul '17 0.301 7.90 125 -0.00 0.04 -6.99
61 WY 33.70 34.00 19 May '17 0.193 0.80 10 21 Jul '17 0.228 1.50 4 -0.00 0.04 -0.70
62 STX 42.44 42.00 26 May '17 0.270 1.00 40 21 Jul '17 0.306 2.14 6 -0.00 0.04 -1.14
63 SPY 238.76 239.00 5 May '17 0.070 0.74 14,073 21 Jul '17 0.105 4.73 692 -0.00 0.03 -3.99
64 SKX 25.14 25.00 26 May '17 0.335 0.90 99 21 Jul '17 0.369 1.60 4 -0.00 0.03 -0.70
65 YINN 19.85 19.00 19 May '17 0.449 0.50 22 21 Jul '17 0.482 1.25 4 -0.00 0.03 -0.75
66 BAC 23.53 24.00 19 May '17 0.197 0.69 609 21 Jul '17 0.230 1.29 1,139 -0.00 0.03 -0.60
67 SDS 13.13 13.00 19 May '17 0.153 0.12 11 21 Jul '17 0.186 0.38 2 -0.00 0.03 -0.26
68 RF 13.84 14.00 16 Jun '17 0.250 0.62 2 18 Aug '17 0.282 0.91 80 -0.00 0.03 -0.29
69 AMGN 163.46 165.00 12 May '17 0.146 2.59 11 21 Jul '17 0.179 6.10 13 -0.00 0.03 -3.51
70 ADBE 135.00 130.00 19 May '17 0.175 0.51 152 21 Jul '17 0.208 2.94 14 -0.00 0.03 -2.43
71 FCX 12.72 13.00 12 May '17 0.346 0.47 257 21 Jul '17 0.378 1.04 50 -0.00 0.03 -0.57
72 LOW 85.38 85.00 5 May '17 0.156 0.34 223 21 Jul '17 0.187 2.71 1 -0.00 0.03 -2.37
73 BAC 23.53 24.00 26 May '17 0.199 0.77 12 21 Jul '17 0.230 1.29 1,139 -0.00 0.03 -0.52
74 XLF 23.66 24.00 19 May '17 0.135 0.50 139 21 Jul '17 0.166 0.87 5 -0.00 0.03 -0.37
75 IBM 159.10 160.00 19 May '17 0.115 3.10 336 21 Jul '17 0.145 5.20 75 -0.00 0.03 -2.10
76 FXI 38.46 38.50 19 May '17 0.131 0.46 521 21 Jul '17 0.161 1.27 5 -0.00 0.03 -0.81
77 EBAY 33.50 33.00 19 May '17 0.198 0.37 372 21 Jul '17 0.227 1.14 2 -0.00 0.03 -0.77
78 WY 33.70 34.00 26 May '17 0.199 0.95 4 21 Jul '17 0.228 1.50 4 -0.00 0.03 -0.55
79 CHRW 72.72 72.50 16 Jun '17 0.137 1.70 4 18 Aug '17 0.166 2.55 12 -0.00 0.03 -0.85
80 SPY 238.76 239.00 26 May '17 0.076 2.00 211 21 Jul '17 0.105 4.73 692 -0.00 0.03 -2.73
81 FXI 38.46 38.00 19 May '17 0.138 0.27 99 21 Jul '17 0.166 1.02 11 -0.00 0.03 -0.75
82 DEO 117.36 115.00 19 May '17 0.065 0.50 60 21 Jul '17 0.093 1.70 11 -0.00 0.03 -1.20
83 INTC 36.98 37.00 9 Jun '17 0.139 0.87 10 18 Aug '17 0.167 1.57 169 -0.00 0.03 -0.70
84 CSCO 34.23 34.00 16 Jun '17 0.165 0.68 1,017 18 Aug '17 0.193 1.26 2 -0.00 0.03 -0.58
85 A 55.93 55.00 16 Jun '17 0.197 1.21 5,000 18 Aug '17 0.225 2.03 2 -0.00 0.03 -0.82
86 KR 28.82 29.00 19 May '17 0.196 0.70 312 21 Jul '17 0.223 1.30 26 -0.00 0.03 -0.60
87 ABT 43.60 44.00 16 Jun '17 0.135 1.11 17 18 Aug '17 0.162 1.79 1 -0.00 0.03 -0.68
88 AXP 79.54 80.00 19 May '17 0.133 1.22 57 21 Jul '17 0.160 2.72 19 -0.00 0.03 -1.50
89 FCX 12.72 13.00 2 Jun '17 0.361 0.71 9 18 Aug '17 0.388 1.21 40 -0.00 0.03 -0.50
90 SPY 238.76 239.00 10 May '17 0.078 1.24 894 21 Jul '17 0.105 4.73 692 -0.00 0.03 -3.49
91 SBUX 60.49 60.00 21 Jul '17 0.153 1.51 63 15 Sep '17 0.180 2.32 64 -0.00 0.03 -0.81
92 C 59.71 60.00 19 May '17 0.178 1.08 715 21 Jul '17 0.205 2.39 1,291 -0.00 0.03 -1.31
93 FITB 24.46 25.00 16 Jun '17 0.223 1.14 3 18 Aug '17 0.250 1.64 17 -0.00 0.03 -0.50
94 SPY 238.76 239.00 12 May '17 0.078 1.36 2,262 21 Jul '17 0.105 4.73 692 -0.00 0.03 -3.37
95 INTC 36.98 37.00 2 Jun '17 0.140 0.78 21 18 Aug '17 0.167 1.57 169 -0.00 0.03 -0.79
96 XLF 23.66 24.00 12 May '17 0.140 0.46 2 21 Jul '17 0.166 0.87 5 -0.00 0.03 -0.41
97 SPY 238.76 239.00 19 May '17 0.078 1.74 8,033 21 Jul '17 0.105 4.73 692 -0.00 0.03 -2.99
98 IBM 159.10 160.00 12 May '17 0.118 2.80 275 21 Jul '17 0.145 5.20 75 -0.00 0.03 -2.40
99 F 10.92 11.00 21 Jul '17 0.218 0.49 1,509 15 Sep '17 0.244 0.68 831 -0.00 0.03 -0.19
100 CBI 30.50 30.00 5 May '17 0.314 0.20 11 21 Jul '17 0.340 1.60 10 -0.00 0.03 -1.40
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.