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 August 26, 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 MDR 4.75 5.00 20 Sep '19 0.875 0.70 58 15 Nov '19 1.131 1.10 191 -0.00 0.26 -0.40
2 BBBY 8.34 8.00 30 Aug '19 0.764 0.14 211 18 Oct '19 0.975 0.91 10 -0.00 0.21 -0.77
3 MDR 4.75 4.00 20 Sep '19 1.002 0.20 341 15 Nov '19 1.213 0.60 114 -0.00 0.21 -0.40
4 BE 4.67 4.00 20 Sep '19 0.940 0.20 3 15 Nov '19 1.117 0.55 1 -0.00 0.18 -0.35
5 DDD 6.75 7.00 20 Sep '19 0.431 0.52 8 15 Nov '19 0.569 0.81 10 -0.00 0.14 -0.29
6 TGTX 6.18 6.00 20 Sep '19 0.604 0.45 21 15 Nov '19 0.738 0.50 10 -0.00 0.13 -0.05
7 SFIX 19.09 19.00 30 Aug '19 0.684 0.55 18 4 Oct '19 0.817 1.90 4 -0.00 0.13 -1.35
8 NLY 8.76 9.00 30 Aug '19 0.144 0.26 41 18 Oct '19 0.274 0.48 55 -0.00 0.13 -0.22
9 ENPH 34.62 35.00 20 Sep '19 0.705 2.80 48 15 Nov '19 0.835 5.50 61 -0.00 0.13 -2.70
10 VKTX 6.85 6.00 20 Sep '19 0.679 0.25 3 15 Nov '19 0.809 0.50 20 -0.00 0.13 -0.25
11 IMMU 13.05 13.00 6 Sep '19 0.582 0.60 5 15 Nov '19 0.711 1.60 1 -0.00 0.13 -1.00
12 NLY 8.76 9.00 6 Sep '19 0.126 0.28 264 15 Nov '19 0.255 0.51 5 -0.00 0.13 -0.23
13 ZYNE 11.17 10.00 20 Sep '19 0.782 0.45 19 15 Nov '19 0.902 1.10 2 -0.00 0.12 -0.65
14 ENPH 34.62 32.50 20 Sep '19 0.742 1.70 76 15 Nov '19 0.858 4.20 2 -0.00 0.12 -2.50
15 DUST 6.54 7.00 30 Aug '19 1.021 0.60 80 4 Oct '19 1.133 1.05 1 -0.00 0.11 -0.45
16 BBBY 8.34 8.00 6 Sep '19 0.758 0.32 114 15 Nov '19 0.864 1.13 105 -0.00 0.11 -0.81
17 REAL 14.23 12.50 20 Sep '19 0.752 0.65 270 15 Nov '19 0.857 1.25 2 -0.00 0.11 -0.60
18 AM 7.09 7.50 18 Oct '19 0.471 0.85 205 20 Dec '19 0.576 1.00 7 -0.00 0.10 -0.15
19 NLY 8.76 9.00 20 Sep '19 0.150 0.30 54 15 Nov '19 0.255 0.51 5 -0.00 0.10 -0.21
20 PYX 15.73 17.50 20 Sep '19 0.886 2.70 12 15 Nov '19 0.985 3.80 5 -0.00 0.10 -1.10
21 TWTR 41.44 41.00 6 Sep '19 0.356 0.82 152 15 Nov '19 0.454 3.20 132 -0.00 0.10 -2.38
22 MAC 28.04 27.50 20 Sep '19 0.300 0.70 624 15 Nov '19 0.398 1.70 2 -0.00 0.10 -1.00
23 LULU 182.35 180.00 30 Aug '19 0.369 1.83 745 4 Oct '19 0.466 9.70 8 -0.00 0.10 -7.87
24 PINS 35.38 35.00 27 Sep '19 0.527 2.15 2 15 Nov '19 0.623 3.70 1 -0.00 0.10 -1.55
25 NLY 8.76 9.00 13 Sep '19 0.160 0.32 8 15 Nov '19 0.255 0.51 5 -0.00 0.10 -0.19
26 TWTR 41.44 41.00 13 Sep '19 0.360 1.12 8 15 Nov '19 0.454 3.20 132 -0.00 0.09 -2.08
27 ACB 5.80 6.00 30 Aug '19 0.720 0.30 268 18 Oct '19 0.814 0.80 11 -0.00 0.09 -0.50
28 KEM 17.02 18.00 20 Sep '19 0.467 1.45 10 15 Nov '19 0.558 2.20 11 -0.00 0.09 -0.75
29 PINS 35.38 35.00 20 Sep '19 0.534 1.90 152 15 Nov '19 0.623 3.70 1 -0.00 0.09 -1.80
30 TWTR 41.44 41.00 20 Sep '19 0.365 1.37 194 15 Nov '19 0.454 3.20 132 -0.00 0.09 -1.83
31 KR 23.92 24.00 30 Aug '19 0.278 0.34 1 18 Oct '19 0.367 1.35 175 -0.00 0.09 -1.01
32 KR 23.92 23.50 30 Aug '19 0.320 0.17 102 4 Oct '19 0.407 1.03 20 -0.00 0.09 -0.86
33 GE 8.05 8.50 30 Aug '19 0.357 0.49 1,244 4 Oct '19 0.444 0.71 7 -0.00 0.09 -0.22
34 SKT 13.96 14.00 18 Oct '19 0.298 0.70 18 20 Dec '19 0.384 1.10 16 -0.00 0.09 -0.40
35 NRZ 14.21 14.00 20 Sep '19 0.199 0.25 32 15 Nov '19 0.282 0.55 4 -0.00 0.08 -0.30
36 SFIX 19.09 19.00 30 Aug '19 0.684 0.55 18 18 Oct '19 0.766 2.10 34 -0.00 0.08 -1.55
37 TSLA 215.00 215.00 6 Sep '19 0.470 7.05 264 15 Nov '19 0.552 21.95 35 -0.00 0.08 -14.90
38 STX 47.07 47.50 13 Sep '19 0.320 1.59 5 15 Nov '19 0.401 3.70 15 -0.00 0.08 -2.11
39 NVTA 24.97 25.00 18 Oct '19 0.631 2.45 39 20 Dec '19 0.711 3.70 31 -0.00 0.08 -1.25
40 HIIQ 18.61 19.00 20 Sep '19 1.073 2.45 33 15 Nov '19 1.153 4.00 10 -0.00 0.08 -1.55
41 TWTR 41.44 41.00 27 Sep '19 0.376 1.67 2 15 Nov '19 0.454 3.20 132 -0.00 0.08 -1.53
42 T 34.93 35.00 6 Sep '19 0.169 0.45 171 15 Nov '19 0.247 1.60 1 -0.00 0.08 -1.15
43 S 6.85 7.00 6 Sep '19 0.343 0.30 21 15 Nov '19 0.420 0.51 56 -0.00 0.08 -0.21
44 GSS 2.91 3.00 20 Sep '19 0.656 0.30 15 15 Nov '19 0.733 0.35 9 -0.00 0.08 -0.05
45 STX 47.07 47.50 6 Sep '19 0.324 1.33 21 15 Nov '19 0.401 3.70 15 -0.00 0.08 -2.37
46 COMM 10.00 10.00 20 Sep '19 0.528 0.60 25 15 Nov '19 0.604 1.05 51 -0.00 0.08 -0.45
47 COHU 12.06 12.50 20 Sep '19 0.390 0.85 2 15 Nov '19 0.466 1.25 17 -0.00 0.08 -0.40
48 FIT 2.94 3.00 27 Sep '19 0.539 0.23 11 15 Nov '19 0.613 0.36 13 -0.00 0.07 -0.13
49 NWL 15.82 15.00 18 Oct '19 0.386 0.60 191 20 Dec '19 0.461 1.15 2 -0.00 0.07 -0.55
50 NOK 5.00 5.00 20 Sep '19 0.250 0.14 261 15 Nov '19 0.323 0.29 20 -0.00 0.07 -0.15
51 T 34.93 35.00 13 Sep '19 0.174 0.59 70 15 Nov '19 0.247 1.60 1 -0.00 0.07 -1.01
52 TUP 12.54 12.50 18 Oct '19 0.565 1.10 1 20 Dec '19 0.637 1.70 8 -0.00 0.07 -0.60
53 CAKE 36.99 40.00 20 Sep '19 0.265 3.30 27 15 Nov '19 0.337 4.10 20 -0.00 0.07 -0.80
54 PETS 15.47 15.00 18 Oct '19 0.573 1.20 1 20 Dec '19 0.644 1.85 6 -0.00 0.07 -0.65
55 TSLA 215.00 215.00 13 Sep '19 0.481 9.20 117 15 Nov '19 0.552 21.95 35 -0.00 0.07 -12.75
56 TLRD 4.92 4.00 15 Nov '19 1.040 0.55 16 17 Jan '20 1.110 0.60 5 -0.00 0.07 -0.05
57 NCMI 7.90 7.50 18 Oct '19 0.314 0.25 2 20 Dec '19 0.384 0.40 10 -0.00 0.07 -0.15
58 RDFN 16.87 16.00 20 Sep '19 0.506 0.55 2 15 Nov '19 0.575 1.25 3 -0.00 0.07 -0.70
59 TSLA 215.00 215.00 20 Sep '19 0.483 10.90 679 15 Nov '19 0.552 21.95 35 -0.00 0.07 -11.05
60 MAC 28.04 27.50 18 Oct '19 0.332 1.15 19 20 Dec '19 0.400 2.10 17 -0.00 0.07 -0.95
61 LL 8.93 9.00 20 Sep '19 0.690 0.75 4 15 Nov '19 0.758 1.20 40 -0.00 0.07 -0.45
62 T 34.93 35.00 20 Sep '19 0.180 0.70 804 15 Nov '19 0.247 1.60 1 -0.00 0.07 -0.90
63 SKT 13.96 13.00 18 Oct '19 0.330 0.35 42 20 Dec '19 0.397 0.60 12 -0.00 0.07 -0.25
64 M 14.71 15.00 15 Nov '19 0.468 1.48 61 17 Jan '20 0.535 2.08 23 -0.00 0.07 -0.60
65 TSLA 215.00 215.00 27 Sep '19 0.485 12.40 28 15 Nov '19 0.552 21.95 35 -0.00 0.07 -9.55
66 T 34.93 35.00 27 Sep '19 0.182 0.80 183 15 Nov '19 0.247 1.60 1 -0.00 0.07 -0.80
67 DBX 17.70 18.00 20 Sep '19 0.371 0.90 1 15 Nov '19 0.435 1.55 31 -0.00 0.06 -0.65
68 TLND 39.26 35.00 20 Sep '19 0.546 0.70 3 15 Nov '19 0.609 2.30 1 -0.00 0.06 -1.60
69 EXEL 19.66 20.00 20 Sep '19 0.445 1.20 19 15 Nov '19 0.508 1.95 5 -0.00 0.06 -0.75
70 PLNT 68.37 67.50 20 Sep '19 0.319 1.95 8 15 Nov '19 0.381 4.30 2 -0.00 0.06 -2.35
71 BB 6.86 7.00 30 Aug '19 0.423 0.22 23 4 Oct '19 0.485 0.50 16 -0.00 0.06 -0.28
72 M 14.71 15.00 6 Sep '19 0.408 0.60 350 15 Nov '19 0.468 1.41 61 -0.00 0.06 -0.81
73 PINS 35.38 35.00 6 Sep '19 0.563 1.20 12 15 Nov '19 0.623 3.70 1 -0.00 0.06 -2.50
74 PYX 15.73 15.00 20 Sep '19 0.872 1.15 66 15 Nov '19 0.931 2.30 1 -0.00 0.06 -1.15
75 HMSY 37.12 35.00 18 Oct '19 0.373 1.35 128 20 Dec '19 0.432 2.30 5 -0.00 0.06 -0.95
76 PETS 15.47 17.50 18 Oct '19 0.557 2.70 1 20 Dec '19 0.616 3.30 20 -0.00 0.06 -0.60
77 LULU 182.35 180.00 30 Aug '19 0.369 1.83 745 18 Oct '19 0.427 10.45 4 -0.00 0.06 -8.62
78 LL 8.93 9.00 6 Sep '19 0.700 0.55 1 15 Nov '19 0.758 1.20 40 -0.00 0.06 -0.65
79 SOHU 10.33 10.00 18 Oct '19 0.556 0.75 143 20 Dec '19 0.613 1.15 4 -0.00 0.06 -0.40
80 F 8.82 9.00 4 Oct '19 0.261 0.42 1 20 Dec '19 0.318 0.71 106 -0.00 0.06 -0.29
81 FRPT 45.54 45.00 20 Sep '19 0.383 1.65 8 15 Nov '19 0.440 3.30 2 -0.00 0.06 -1.65
82 NOK 5.00 5.00 18 Oct '19 0.252 0.21 346 20 Dec '19 0.308 0.33 1,009 -0.00 0.06 -0.12
83 T 34.93 35.00 30 Aug '19 0.181 0.31 793 18 Oct '19 0.236 1.26 432 -0.00 0.06 -0.95
84 WMB 22.93 23.00 6 Sep '19 0.270 0.48 5 15 Nov '19 0.324 1.38 127 -0.00 0.05 -0.90
85 MPLX 27.40 27.00 18 Oct '19 0.240 0.90 5 20 Dec '19 0.294 1.50 10 -0.00 0.05 -0.60
86 S 6.85 7.00 27 Sep '19 0.367 0.39 1 15 Nov '19 0.420 0.51 56 -0.00 0.05 -0.12
87 FIT 2.94 3.00 20 Sep '19 0.560 0.21 65 15 Nov '19 0.613 0.36 13 -0.00 0.05 -0.15
88 OXY 42.13 42.50 6 Sep '19 0.336 1.20 17 15 Nov '19 0.389 3.20 45 -0.00 0.05 -2.00
89 NEWR 57.20 55.00 18 Oct '19 0.444 2.90 11 20 Dec '19 0.497 5.00 3 -0.00 0.05 -2.10
90 R 46.98 45.00 18 Oct '19 0.362 1.80 48 20 Dec '19 0.413 3.00 4 -0.00 0.05 -1.20
91 IBM 129.99 130.00 13 Sep '19 0.228 2.65 52 15 Nov '19 0.279 6.65 6 -0.00 0.05 -4.00
92 MU 43.43 43.00 20 Sep '19 0.427 1.72 687 15 Nov '19 0.478 3.55 66 -0.00 0.05 -1.83
93 NOK 5.00 5.00 27 Sep '19 0.272 0.17 21 15 Nov '19 0.323 0.29 20 -0.00 0.05 -0.12
94 IBM 129.99 130.00 27 Sep '19 0.228 3.55 10 15 Nov '19 0.279 6.65 6 -0.00 0.05 -3.10
95 NIO 2.90 3.00 15 Nov '19 0.947 0.62 100 17 Jan '20 0.997 0.74 274 -0.00 0.05 -0.12
96 IBM 129.99 130.00 20 Sep '19 0.229 3.15 187 15 Nov '19 0.279 6.65 6 -0.00 0.05 -3.50
97 WRK 32.88 35.00 18 Oct '19 0.311 2.95 173 20 Dec '19 0.361 3.70 2 -0.00 0.05 -0.75
98 FIT 2.94 3.00 13 Sep '19 0.564 0.19 8 15 Nov '19 0.613 0.36 13 -0.00 0.05 -0.17
99 SKT 13.96 14.00 17 Jan '20 0.359 1.30 1 20 Mar '20 0.407 1.60 29 -0.00 0.05 -0.30
100 IBM 129.99 130.00 6 Sep '19 0.231 2.10 51 15 Nov '19 0.279 6.65 6 -0.00 0.05 -4.55
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.