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 1, 2018. 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 14.76 15.00 11 May '18 0.891 1.13 194 20 Jul '18 1.133 3.10 4 -0.00 0.24 -1.97
2 UVXY 14.76 15.00 18 May '18 0.959 1.50 140 20 Jul '18 1.133 3.10 4 -0.00 0.17 -1.60
3 UVXY 14.76 15.00 4 May '18 0.969 0.70 858 20 Jul '18 1.133 3.10 4 -0.00 0.16 -2.40
4 GME 13.85 14.00 18 May '18 0.343 0.55 184 20 Jul '18 0.497 1.35 27 -0.00 0.15 -0.80
5 ERIC 7.51 8.00 18 May '18 0.198 0.55 15 20 Jul '18 0.324 0.70 9 -0.00 0.13 -0.15
6 GME 13.85 14.00 4 May '18 0.389 0.29 16 20 Jul '18 0.497 1.35 27 -0.00 0.11 -1.06
7 UVXY 14.76 15.00 25 May '18 1.026 1.74 13 20 Jul '18 1.133 3.10 4 -0.00 0.11 -1.36
8 SKX 28.16 28.00 25 May '18 0.306 0.95 42 20 Jul '18 0.399 1.90 7 -0.00 0.09 -0.95
9 VXX 40.97 41.00 11 May '18 0.614 1.71 6,515 20 Jul '18 0.706 5.30 1 -0.00 0.09 -3.59
10 SKX 28.16 28.00 4 May '18 0.319 0.35 201 20 Jul '18 0.399 1.90 7 -0.00 0.08 -1.55
11 NUGT 25.32 25.00 11 May '18 0.603 0.93 10 20 Jul '18 0.683 3.00 7 -0.00 0.08 -2.07
12 VXX 40.97 41.00 18 May '18 0.633 2.25 1,235 20 Jul '18 0.706 5.30 1 -0.00 0.07 -3.05
13 IRM 34.12 35.00 18 May '18 0.154 1.10 12 20 Jul '18 0.226 1.85 1 -0.00 0.07 -0.75
14 TZA 11.28 11.00 11 May '18 0.393 0.18 412 20 Jul '18 0.459 0.78 50 -0.00 0.07 -0.60
15 JNUG 14.07 14.00 11 May '18 0.717 0.68 91 20 Jul '18 0.783 1.97 7 -0.00 0.07 -1.29
16 VALE 13.54 14.00 20 Jul '18 0.312 1.06 5 21 Sep '18 0.373 1.45 30 -0.00 0.06 -0.39
17 BBY 75.38 75.00 18 May '18 0.288 1.78 205 20 Jul '18 0.348 4.75 39 -0.00 0.06 -2.97
18 SKX 28.16 28.00 18 May '18 0.343 0.80 62 20 Jul '18 0.399 1.90 7 -0.00 0.06 -1.10
19 VTR 52.41 52.50 15 Jun '18 0.133 1.50 21 17 Aug '18 0.190 2.45 13 -0.00 0.06 -0.95
20 NUGT 25.32 25.00 18 May '18 0.628 1.25 430 20 Jul '18 0.683 3.00 7 -0.00 0.05 -1.75
21 SSTK 42.16 40.00 15 Jun '18 0.314 1.00 1 17 Aug '18 0.367 2.15 1 -0.00 0.05 -1.15
22 VXX 40.97 41.00 25 May '18 0.653 2.79 45 20 Jul '18 0.706 5.30 1 -0.00 0.05 -2.51
23 EXPR 7.47 8.00 18 May '18 0.477 0.70 2,032 20 Jul '18 0.528 1.00 5 -0.00 0.05 -0.30
24 WGO 38.70 40.00 18 May '18 0.375 2.10 1 20 Jul '18 0.426 3.70 6 -0.00 0.05 -1.60
25 EXPR 7.47 7.00 18 May '18 0.489 0.15 1 20 Jul '18 0.537 0.45 5,000 -0.00 0.05 -0.30
26 VXX 40.97 41.00 4 May '18 0.658 1.00 9,303 20 Jul '18 0.706 5.30 1 -0.00 0.05 -4.30
27 TZA 11.28 11.00 18 May '18 0.411 0.29 426 20 Jul '18 0.459 0.78 50 -0.00 0.05 -0.49
28 UNIT 17.95 17.50 15 Jun '18 0.377 0.80 5 17 Aug '18 0.424 1.35 186 -0.00 0.05 -0.55
29 NUGT 25.32 25.00 20 Jul '18 0.683 3.05 7 21 Sep '18 0.730 4.20 1 -0.00 0.05 -1.15
30 SSTK 42.16 42.50 15 Jun '18 0.305 2.05 7 17 Aug '18 0.350 3.20 3 -0.00 0.05 -1.15
31 AXE 60.45 60.00 15 Jun '18 0.285 2.30 2 17 Aug '18 0.327 3.80 1 -0.00 0.04 -1.50
32 SPXS 28.70 29.00 18 May '18 0.380 1.25 20 20 Jul '18 0.420 2.30 10 -0.00 0.04 -1.05
33 JNUG 14.07 14.00 25 May '18 0.743 1.10 2 20 Jul '18 0.783 1.97 7 -0.00 0.04 -0.87
34 EWW 50.91 51.00 25 May '18 0.226 1.30 3 20 Jul '18 0.266 2.52 458 -0.00 0.04 -1.22
35 UVXY 14.76 15.00 20 Jul '18 1.133 3.35 4 21 Sep '18 1.171 4.30 14 -0.00 0.04 -0.95
36 BBBY 17.37 17.50 1 Jun '18 0.372 0.83 2 17 Aug '18 0.410 1.57 105 -0.00 0.04 -0.74
37 EWZ 41.77 42.00 18 May '18 0.254 1.05 47 20 Jul '18 0.292 2.36 2 -0.00 0.04 -1.31
38 HRB 27.70 28.00 18 May '18 0.277 0.85 26 20 Jul '18 0.315 1.85 1 -0.00 0.04 -1.00
39 LVS 74.86 75.00 18 May '18 0.203 1.40 53 20 Jul '18 0.240 3.35 36 -0.00 0.04 -1.95
40 EWW 50.91 51.00 18 May '18 0.229 1.09 90 20 Jul '18 0.266 2.52 458 -0.00 0.04 -1.43
41 EWW 50.91 51.00 11 May '18 0.230 0.87 1 20 Jul '18 0.266 2.52 458 -0.00 0.04 -1.65
42 NOK 5.93 6.00 25 May '18 0.225 0.19 21 20 Jul '18 0.260 0.41 330 -0.00 0.03 -0.22
43 EWZ 41.77 42.00 25 May '18 0.257 1.27 23 20 Jul '18 0.292 2.36 2 -0.00 0.03 -1.09
44 NTNX 51.91 50.00 18 May '18 0.532 1.55 809 20 Jul '18 0.566 4.30 1 -0.00 0.03 -2.75
45 SKX 28.16 28.00 11 May '18 0.365 0.65 2 20 Jul '18 0.399 1.90 7 -0.00 0.03 -1.25
46 ANF 25.41 25.00 18 May '18 0.488 0.91 23 20 Jul '18 0.522 2.30 2 -0.00 0.03 -1.39
47 IDTI 28.39 29.00 15 Jun '18 0.305 1.60 13 17 Aug '18 0.339 2.30 1 -0.00 0.03 -0.70
48 BMY 52.69 52.50 11 May '18 0.205 0.64 2 20 Jul '18 0.238 2.19 25 -0.00 0.03 -1.55
49 TWTR 30.30 30.00 20 Jul '18 0.452 2.41 97 21 Sep '18 0.485 3.40 6 -0.00 0.03 -0.99
50 JNUG 14.07 14.00 18 May '18 0.750 0.90 76 20 Jul '18 0.783 1.97 7 -0.00 0.03 -1.07
51 FB 173.86 175.00 15 Jun '18 0.226 6.15 923 17 Aug '18 0.258 10.15 105 -0.00 0.03 -4.00
52 FB 173.86 175.00 8 Jun '18 0.226 5.70 24 17 Aug '18 0.258 10.15 105 -0.00 0.03 -4.45
53 TWLO 42.55 43.00 4 May '18 0.441 1.01 30 20 Jul '18 0.472 3.90 1 -0.00 0.03 -2.89
54 IDTI 28.39 28.00 15 Jun '18 0.314 1.10 2 17 Aug '18 0.345 1.80 1 -0.00 0.03 -0.70
55 WHR 155.92 155.00 11 May '18 0.180 1.54 2 20 Jul '18 0.212 6.05 36 -0.00 0.03 -4.51
56 FB 173.86 175.00 1 Jun '18 0.227 5.25 16 17 Aug '18 0.258 10.15 105 -0.00 0.03 -4.90
57 HPQ 21.82 22.00 11 May '18 0.209 0.42 875 20 Jul '18 0.239 1.12 166 -0.00 0.03 -0.70
58 LVS 74.86 75.00 11 May '18 0.210 1.14 10 20 Jul '18 0.240 3.35 36 -0.00 0.03 -2.21
59 INTU 187.24 185.00 18 May '18 0.216 2.55 124 20 Jul '18 0.245 7.10 33 -0.00 0.03 -4.55
60 ADBE 224.08 225.00 11 May '18 0.258 4.40 6 20 Jul '18 0.286 12.25 13 -0.00 0.03 -7.85
61 FB 173.86 175.00 20 Jul '18 0.224 7.85 393 21 Sep '18 0.252 11.20 219 -0.00 0.03 -3.35
62 ERII 8.05 7.50 15 Jun '18 0.587 0.45 5 17 Aug '18 0.615 0.70 2 -0.00 0.03 -0.25
63 BBBY 17.37 17.50 15 Jun '18 0.384 1.04 28 17 Aug '18 0.410 1.57 105 -0.00 0.03 -0.53
64 LVS 74.86 75.00 20 Jul '18 0.240 3.45 36 21 Sep '18 0.267 4.90 69 -0.00 0.03 -1.45
65 ADBE 224.08 225.00 18 May '18 0.260 5.60 83 20 Jul '18 0.286 12.25 13 -0.00 0.03 -6.65
66 AVGO 230.38 230.00 18 May '18 0.268 5.20 82 20 Jul '18 0.293 12.10 19 -0.00 0.03 -6.90
67 ADBE 224.08 225.00 25 May '18 0.261 6.60 20 20 Jul '18 0.286 12.25 13 -0.00 0.03 -5.65
68 EBAY 37.83 38.00 25 May '18 0.214 0.93 59 20 Jul '18 0.239 1.75 10 -0.00 0.03 -0.82
69 IWM 154.02 154.00 1 Jun '18 0.127 2.28 17 17 Aug '18 0.152 4.90 95 -0.00 0.02 -2.62
70 LL 19.86 20.00 15 Jun '18 0.478 1.50 141 17 Aug '18 0.502 2.10 15 -0.00 0.02 -0.60
71 HPQ 21.82 22.00 4 May '18 0.215 0.29 106 20 Jul '18 0.239 1.12 166 -0.00 0.02 -0.83
72 CALM 47.55 47.50 15 Jun '18 0.268 1.85 7 17 Aug '18 0.292 2.65 34 -0.00 0.02 -0.80
73 EFII 32.33 30.00 18 May '18 0.350 0.25 20 20 Jul '18 0.375 1.00 2 -0.00 0.02 -0.75
74 UNIT 17.95 17.50 16 Nov '18 0.455 2.20 1 18 Jan '19 0.480 2.35 2 -0.00 0.02 -0.15
75 BMY 52.69 52.50 4 May '18 0.214 0.36 55 20 Jul '18 0.238 2.19 25 -0.00 0.02 -1.83
76 WHR 155.92 155.00 4 May '18 0.188 0.80 31 20 Jul '18 0.212 6.05 36 -0.00 0.02 -5.25
77 BMY 52.69 52.50 25 May '18 0.215 1.11 10 20 Jul '18 0.238 2.19 25 -0.00 0.02 -1.08
78 EBAY 37.83 38.00 18 May '18 0.215 0.80 260 20 Jul '18 0.239 1.75 10 -0.00 0.02 -0.95
79 SPXU 10.89 11.00 18 May '18 0.417 0.50 114 20 Jul '18 0.441 0.90 11 -0.00 0.02 -0.40
80 ANF 25.41 25.00 11 May '18 0.498 0.71 11 20 Jul '18 0.522 2.30 2 -0.00 0.02 -1.59
81 SVXY 12.44 12.00 20 Jul '18 0.342 0.62 61 21 Sep '18 0.365 0.86 4 -0.00 0.02 -0.24
82 VRX 18.31 18.00 4 May '18 0.457 0.18 364 20 Jul '18 0.480 1.45 289 -0.00 0.02 -1.27
83 IBM 145.00 145.00 25 May '18 0.163 3.30 2 20 Jul '18 0.186 5.65 108 -0.00 0.02 -2.35
84 SPY 264.96 265.00 4 Jun '18 0.120 3.92 35 17 Aug '18 0.143 8.03 203 -0.00 0.02 -4.11
85 PBR 13.77 14.00 20 Jul '18 0.366 1.08 24 21 Sep '18 0.388 1.43 37 -0.00 0.02 -0.35
86 NOK 5.93 6.00 18 May '18 0.237 0.17 22 20 Jul '18 0.260 0.41 330 -0.00 0.02 -0.24
87 IWM 154.02 154.00 8 Jun '18 0.130 2.57 25 17 Aug '18 0.152 4.90 95 -0.00 0.02 -2.33
88 NOW 165.42 165.00 15 Jun '18 0.293 6.70 9 17 Aug '18 0.315 10.80 2 -0.00 0.02 -4.10
89 R 66.85 65.00 15 Jun '18 0.287 2.05 105 17 Aug '18 0.309 3.60 2 -0.00 0.02 -1.55
90 KMI 16.02 16.00 20 Jul '18 0.226 0.67 3 21 Sep '18 0.248 0.95 96 -0.00 0.02 -0.28
91 CSCO 44.83 45.00 11 May '18 0.220 0.76 31 20 Jul '18 0.241 2.08 47 -0.00 0.02 -1.32
92 BIG 42.21 42.50 18 May '18 0.329 1.50 30 20 Jul '18 0.351 2.85 28 -0.00 0.02 -1.35
93 ADBE 224.08 225.00 4 May '18 0.265 2.75 50 20 Jul '18 0.286 12.25 13 -0.00 0.02 -9.50
94 BMY 52.69 52.50 18 May '18 0.217 0.91 134 20 Jul '18 0.238 2.19 25 -0.00 0.02 -1.28
95 FSLR 67.51 67.50 20 Jul '18 0.382 4.95 409 21 Sep '18 0.403 6.50 31 -0.00 0.02 -1.55
96 SPY 264.96 265.00 29 May '18 0.119 3.54 108 20 Jul '18 0.140 6.84 913 -0.00 0.02 -3.30
97 SPY 264.96 265.00 1 Jun '18 0.123 3.81 216 17 Aug '18 0.143 8.03 203 -0.00 0.02 -4.22
98 SPY 264.96 265.00 7 May '18 0.120 1.66 2,112 20 Jul '18 0.140 6.84 913 -0.00 0.02 -5.18
99 IBM 145.00 145.00 18 May '18 0.166 2.90 112 20 Jul '18 0.186 5.65 108 -0.00 0.02 -2.75
100 AEM 42.22 42.00 15 Jun '18 0.236 1.34 12 17 Aug '18 0.256 2.23 2 -0.00 0.02 -0.89
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.