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 March 11, 2020. 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 NIO 3.32 3.50 13 Mar '20 1.357 0.25 2,015 15 May '20 1.475 0.92 144 -0.00 0.12 -0.67
2 NG 7.52 8.00 17 Apr '20 0.480 1.00 10 19 Jun '20 0.571 1.05 1 -0.00 0.09 -0.05
3 PCG 12.04 12.00 17 Apr '20 1.047 1.69 33 19 Jun '20 1.125 2.66 55 -0.00 0.08 -0.97
4 NIO 3.32 3.00 20 Nov '20 1.331 1.26 130 15 Jan '21 1.384 1.28 42 -0.00 0.05 -0.02
5 NIO 3.32 3.00 27 Mar '20 1.442 0.25 279 15 May '20 1.493 0.62 3,040 -0.00 0.05 -0.37
6 CAMP 6.10 7.50 17 Apr '20 0.878 1.90 2 19 Jun '20 0.919 1.95 1 -0.00 0.04 -0.05
7 ARLP 5.09 5.00 17 Apr '20 1.137 0.90 1 19 Jun '20 1.155 0.90 102 1.00 0.02  0
8 AMC 3.64 4.00 17 Apr '20 1.577 1.00 170 19 Jun '20 1.594 1.40 45 -0.00 0.02 -0.40
9 FCAU 10.60 11.00 17 Apr '20 0.629 1.20 75 19 Jun '20 0.646 1.60 324 -0.00 0.02 -0.40
10 PLUG 3.78 4.00 3 Apr '20 0.978 0.72 36 19 Jun '20 0.994 0.80 15 -0.00 0.02 -0.08
11 GLUU 6.06 6.00 17 Apr '20 0.792 0.65 36 19 Jun '20 0.807 0.90 60 -0.00 0.02 -0.25
12 PLUG 3.78 4.00 17 Apr '20 0.981 0.67 129 19 Jun '20 0.994 0.80 15 -0.00 0.01 -0.13
13 GE 8.21 8.00 16 Oct '20 0.645 1.53 10 18 Dec '20 0.643 1.59 275 -0.00 -0.00 -0.06
14 ORCL 44.73 45.00 15 Jan '21 0.406 6.65 1,154 19 Mar '21 0.401 6.70 5 -0.00 -0.00 -0.05
15 EWI 22.18 23.00 17 Apr '20 0.508 1.95 418 19 Jun '20 0.502 2.70 73 -0.00 -0.01 -0.75
16 SLV 15.63 16.00 15 May '20 0.259 0.90 31 17 Jul '20 0.250 1.10 16 -0.00 -0.01 -0.20
17 UUP 26.16 26.00 17 Apr '20 0.123 0.41 90 19 Jun '20 0.112 0.49 85 -0.00 -0.01 -0.08
18 F 5.90 6.00 17 Apr '20 0.701 0.60 968 19 Jun '20 0.690 0.86 866 -0.00 -0.01 -0.26
19 F 5.90 6.00 9 Apr '20 0.702 0.55 111 19 Jun '20 0.690 0.86 866 -0.00 -0.01 -0.31
20 FCX 8.12 8.00 9 Apr '20 0.873 0.90 9 19 Jun '20 0.860 1.33 200 -0.00 -0.01 -0.43
21 GM 26.00 26.00 24 Apr '20 0.599 2.30 12 19 Jun '20 0.586 3.00 188 -0.00 -0.01 -0.70
22 SSRM 14.17 15.00 17 Apr '20 0.588 1.75 5 19 Jun '20 0.574 2.00 10 -0.00 -0.01 -0.25
23 FIT 6.24 6.00 21 Aug '20 0.376 0.50 39 16 Oct '20 0.361 0.48 13 1.00 -0.02 0.02
24 GE 8.21 8.00 20 Nov '20 0.633 1.61 7 15 Jan '21 0.618 1.64 1,352 -0.00 -0.02 -0.03
25 T 34.52 35.00 16 Oct '20 0.394 4.55 31 18 Dec '20 0.379 4.60 55 -0.00 -0.02 -0.05
26 GLD 153.93 154.00 24 Apr '20 0.228 4.95 10 19 Jun '20 0.211 6.65 58 -0.00 -0.02 -1.70
27 CLDR 7.89 7.50 19 Jun '20 0.681 1.05 84 21 Aug '20 0.663 1.10 42 -0.00 -0.02 -0.05
28 SLV 15.63 16.00 31 Mar '20 0.277 0.63 10 15 May '20 0.259 0.87 31 -0.00 -0.02 -0.24
29 NIO 3.32 3.50 27 Mar '20 1.495 0.66 216 15 May '20 1.475 0.92 144 -0.00 -0.02 -0.26
30 GDX 25.21 25.00 17 Apr '20 0.488 1.66 4,189 19 Jun '20 0.467 2.24 1,359 -0.00 -0.02 -0.58
31 F 5.90 6.00 3 Apr '20 0.711 0.50 436 19 Jun '20 0.690 0.86 866 -0.00 -0.02 -0.36
32 GLD 153.93 154.00 31 Mar '20 0.245 3.60 179 15 May '20 0.222 5.70 275 -0.00 -0.02 -2.10
33 GLD 153.93 154.00 17 Apr '20 0.234 4.65 606 19 Jun '20 0.211 6.65 58 -0.00 -0.02 -2.00
34 UUP 26.16 26.00 3 Apr '20 0.140 0.36 28 19 Jun '20 0.112 0.49 85 -0.00 -0.03 -0.13
35 GLD 153.93 154.00 9 Apr '20 0.239 4.30 5 19 Jun '20 0.211 6.65 58 -0.00 -0.03 -2.35
36 T 34.52 35.00 17 Jul '20 0.418 3.85 35 18 Sep '20 0.389 3.90 14 -0.00 -0.03 -0.05
37 GDX 25.21 25.00 24 Apr '20 0.497 1.75 2 19 Jun '20 0.467 2.24 1,359 -0.00 -0.03 -0.49
38 IQ 19.76 20.00 17 Apr '20 0.670 1.97 41 19 Jun '20 0.637 2.63 11 -0.00 -0.03 -0.66
39 ORCL 44.73 45.00 17 Jul '20 0.458 5.00 8 18 Sep '20 0.424 5.40 9 -0.00 -0.03 -0.40
40 TWTR 31.30 31.00 17 Apr '20 0.674 2.77 360 19 Jun '20 0.640 3.90 175 -0.00 -0.03 -1.13
41 GLD 153.93 154.00 27 Mar '20 0.256 3.35 120 15 May '20 0.222 5.70 275 -0.00 -0.03 -2.35
42 EWH 21.67 22.00 17 Apr '20 0.357 1.30 134 19 Jun '20 0.323 1.50 95 -0.00 -0.03 -0.20
43 SFIX 14.01 14.00 17 Apr '20 0.895 1.65 26 19 Jun '20 0.860 2.35 104 -0.00 -0.03 -0.70
44 GDX 25.21 25.00 15 May '20 0.462 2.00 216 17 Jul '20 0.427 2.23 52 -0.00 -0.04 -0.23
45 GDX 25.21 25.00 3 Apr '20 0.503 1.52 37 19 Jun '20 0.467 2.24 1,359 -0.00 -0.04 -0.72
46 TROX 5.84 6.00 20 Mar '20 1.094 0.70 2 15 May '20 1.057 1.00 2 -0.00 -0.04 -0.30
47 I 2.28 2.00 17 Apr '20 1.486 0.35 28 19 Jun '20 1.449 0.35 50 1.00 -0.04  0
48 EWJ 49.67 50.00 3 Apr '20 0.347 2.25 19 19 Jun '20 0.309 3.25 138 -0.00 -0.04 -1.00
49 SAN 2.97 3.00 17 Apr '20 0.621 0.30 9 19 Jun '20 0.583 0.35 73 -0.00 -0.04 -0.05
50 GLD 153.93 154.00 3 Apr '20 0.249 3.95 8 19 Jun '20 0.211 6.65 58 -0.00 -0.04 -2.70
51 SIRI 6.05 6.00 24 Apr '20 0.390 0.39 2 19 Jun '20 0.349 0.40 50 -0.00 -0.04 -0.01
52 SLV 15.63 16.00 27 Mar '20 0.302 0.62 152 15 May '20 0.259 0.87 31 -0.00 -0.04 -0.25
53 DAN 10.20 10.00 17 Apr '20 0.859 1.10 8 19 Jun '20 0.815 1.40 104 -0.00 -0.04 -0.30
54 FIT 6.24 6.00 27 Mar '20 0.419 0.12 79 15 May '20 0.374 0.27 261 -0.00 -0.05 -0.15
55 GE 8.21 8.00 18 Sep '20 0.681 1.48 185 20 Nov '20 0.633 1.49 7 -0.00 -0.05 -0.01
56 GDX 25.21 25.00 17 Jul '20 0.427 2.56 52 18 Sep '20 0.378 2.56 20 1.00 -0.05  0
57 PFE 32.17 32.00 17 Apr '20 0.453 1.88 58 19 Jun '20 0.404 2.44 96 -0.00 -0.05 -0.56
58 NG 7.52 7.00 17 Apr '20 0.623 0.45 10 19 Jun '20 0.572 0.50 2 -0.00 -0.05 -0.05
59 AMC 3.64 4.00 24 Apr '20 1.646 1.25 25 19 Jun '20 1.594 1.40 45 -0.00 -0.05 -0.15
60 EWQ 25.23 25.00 17 Apr '20 0.515 1.55 131 19 Jun '20 0.462 2.00 18 -0.00 -0.05 -0.45
61 SPY 274.25 275.00 15 May '20 0.462 21.73 2,041 17 Jul '20 0.408 26.28 514 -0.00 -0.05 -4.55
62 SPY 274.25 274.00 15 May '20 0.464 21.30 690 17 Jul '20 0.409 25.86 18 -0.00 -0.06 -4.56
63 GDX 25.21 25.00 19 Jun '20 0.467 2.41 1,359 21 Aug '20 0.409 2.43 139 -0.00 -0.06 -0.02
64 BCS 5.87 6.00 17 Apr '20 0.575 0.60 89 19 Jun '20 0.516 0.55 406 1.00 -0.06 0.05
65 QQQ 195.22 195.00 15 May '20 0.454 14.77 846 17 Jul '20 0.394 17.63 862 -0.00 -0.06 -2.86
66 FCX 8.12 8.00 17 Apr '20 0.921 0.92 374 19 Jun '20 0.860 1.33 200 -0.00 -0.06 -0.41
67 SPY 274.25 275.00 24 Apr '20 0.492 19.15 348 19 Jun '20 0.431 24.77 1,417 -0.00 -0.06 -5.62
68 GE 8.21 8.00 17 Jul '20 0.743 1.32 128 18 Sep '20 0.681 1.43 185 -0.00 -0.06 -0.11
69 SPY 274.25 274.00 24 Apr '20 0.495 18.73 35 19 Jun '20 0.434 24.35 350 -0.00 -0.06 -5.62
70 EWJ 49.67 50.00 17 Apr '20 0.372 2.60 448 19 Jun '20 0.309 3.25 138 -0.00 -0.06 -0.65
71 CDE 3.33 4.00 17 Apr '20 0.943 0.90 2 19 Jun '20 0.880 1.00 10 -0.00 -0.06 -0.10
72 FXI 38.80 38.50 27 Mar '20 0.379 1.28 1 15 May '20 0.316 1.85 60 -0.00 -0.06 -0.57
73 GE 8.21 8.00 21 Aug '20 0.709 1.43 33 16 Oct '20 0.645 1.40 10 1.00 -0.06 0.03
74 QQQ 195.22 196.00 24 Apr '20 0.475 13.40 7 19 Jun '20 0.411 16.89 103 -0.00 -0.06 -3.49
75 GLD 153.93 154.00 20 Mar '20 0.286 2.83 1,364 15 May '20 0.222 5.70 275 -0.00 -0.06 -2.87
76 TEVA 9.01 9.00 17 Apr '20 0.882 1.05 547 19 Jun '20 0.818 1.45 267 -0.00 -0.06 -0.40
77 T 34.52 35.00 3 Apr '20 0.492 2.10 10 19 Jun '20 0.425 3.10 3,122 -0.00 -0.07 -1.00
78 BAC 22.67 23.00 19 Jun '20 0.658 3.35 1,799 21 Aug '20 0.591 3.60 36 -0.00 -0.07 -0.25
79 GM 26.00 26.00 17 Apr '20 0.653 2.29 132 19 Jun '20 0.586 3.00 188 -0.00 -0.07 -0.71
80 AMD 45.70 46.00 15 May '20 0.784 6.25 184 17 Jul '20 0.716 7.55 16 -0.00 -0.07 -1.30
81 PLUG 3.78 3.50 9 Apr '20 1.044 0.62 38 19 Jun '20 0.976 0.55 51 1.00 -0.07 0.07
82 QQQ 195.22 195.00 24 Apr '20 0.480 12.99 56 19 Jun '20 0.412 16.46 1,616 -0.00 -0.07 -3.47
83 PVG 6.64 6.00 17 Apr '20 0.704 0.55 780 19 Jun '20 0.636 0.50 20 1.00 -0.07 0.05
84 SPWR 6.22 6.00 17 Apr '20 1.175 0.90 24 19 Jun '20 1.106 1.07 55 -0.00 -0.07 -0.17
85 GE 8.21 8.00 19 Jun '20 0.778 1.21 318 21 Aug '20 0.709 1.39 33 -0.00 -0.07 -0.18
86 SPY 274.25 275.00 13 Apr '20 0.500 16.98 287 19 Jun '20 0.431 24.77 1,417 -0.00 -0.07 -7.79
87 ORCL 44.73 45.00 15 May '20 0.528 4.20 18 17 Jul '20 0.458 4.85 8 -0.00 -0.07 -0.65
88 FCX 8.12 8.00 19 Jun '20 0.860 1.39 200 21 Aug '20 0.788 1.56 12 -0.00 -0.07 -0.17
89 SPY 274.25 274.00 13 Apr '20 0.505 16.56 159 19 Jun '20 0.434 24.35 350 -0.00 -0.07 -7.79
90 SPY 274.25 275.00 17 Apr '20 0.503 18.00 16,867 19 Jun '20 0.431 24.77 1,417 -0.00 -0.07 -6.77
91 CRON 5.41 5.00 15 May '20 1.079 0.79 50 17 Jul '20 1.007 0.80 27 -0.00 -0.07 -0.01
92 SPY 274.25 275.00 15 Apr '20 0.503 17.52 470 19 Jun '20 0.431 24.77 1,417 -0.00 -0.07 -7.25
93 GE 8.21 8.00 24 Apr '20 0.851 0.89 140 19 Jun '20 0.778 1.19 318 -0.00 -0.07 -0.30
94 CAG 26.81 27.00 17 Apr '20 0.595 2.25 10 19 Jun '20 0.522 2.85 10 -0.00 -0.07 -0.60
95 SPY 274.25 274.00 17 Apr '20 0.507 17.58 1,135 19 Jun '20 0.434 24.35 350 -0.00 -0.07 -6.77
96 QQQ 195.22 196.00 31 Mar '20 0.522 10.04 71 15 May '20 0.448 14.97 127 -0.00 -0.07 -4.93
97 GLD 153.93 154.00 13 Mar '20 0.296 1.41 783 15 May '20 0.222 5.70 275 -0.00 -0.07 -4.29
98 QQQ 195.22 196.00 17 Apr '20 0.485 12.56 1,469 19 Jun '20 0.411 16.89 103 -0.00 -0.07 -4.33
99 F 5.90 6.00 24 Apr '20 0.766 0.70 221 19 Jun '20 0.690 0.86 866 -0.00 -0.08 -0.16
100 CZR 9.80 10.00 24 Apr '20 0.612 1.24 114 19 Jun '20 0.536 1.02 574 1.00 -0.08 0.22
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.