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 June 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 INSM 15.65 15.00 18 Aug '17 0.756 1.90 71 20 Oct '17 1.975 6.60 301 -0.00 1.22 -4.70
2 ZYNE 19.19 17.50 16 Jun '17 0.721 0.45 2 18 Aug '17 1.876 5.10 50 -0.00 1.15 -4.65
3 UVXY 10.50 10.00 9 Jun '17 0.789 0.25 2,280 18 Aug '17 1.257 2.01 85 -0.00 0.47 -1.76
4 RAD 3.68 3.50 30 Jun '17 0.970 0.63 30 18 Aug '17 1.324 0.68 30 -0.00 0.35 -0.05
5 RAD 3.68 4.00 9 Jun '17 0.889 0.54 78 18 Aug '17 1.242 1.02 944 -0.00 0.35 -0.48
6 SNAP 21.09 21.00 9 Jun '17 0.489 0.55 2,380 18 Aug '17 0.822 3.00 18 -0.00 0.33 -2.45
7 UVXY 10.50 10.00 16 Jun '17 0.943 0.54 1,449 18 Aug '17 1.257 2.01 85 -0.00 0.31 -1.47
8 SNAP 21.09 21.00 16 Jun '17 0.544 0.90 225 18 Aug '17 0.822 3.00 18 -0.00 0.28 -2.10
9 MJN 89.99 90.00 16 Jun '17 0.028 0.30 843 18 Aug '17 0.278  0 29 1.00 0.25 0.30
10 UVXY 10.50 10.00 23 Jun '17 1.012 0.77 4 18 Aug '17 1.257 2.01 85 -0.00 0.25 -1.24
11 SNAP 21.09 21.00 23 Jun '17 0.594 1.30 21 18 Aug '17 0.822 3.00 18 -0.00 0.23 -1.70
12 UVXY 10.50 10.00 7 Jul '17 1.108 1.31 20 15 Sep '17 1.336 2.52 151 -0.00 0.23 -1.21
13 SNAP 21.09 21.00 30 Jun '17 0.601 1.40 11 18 Aug '17 0.822 3.00 18 -0.00 0.22 -1.60
14 SHLD 7.20 7.00 21 Jul '17 1.163 1.16 116 15 Sep '17 1.382 1.90 421 -0.00 0.22 -0.74
15 UVXY 10.50 10.00 30 Jun '17 1.040 0.98 150 18 Aug '17 1.257 2.01 85 -0.00 0.22 -1.03
16 VXX 13.21 13.00 9 Jun '17 0.405 0.21 8,977 18 Aug '17 0.612 1.35 202 -0.00 0.21 -1.14
17 UVXY 10.50 11.00 7 Jul '17 1.164 1.92 25 15 Sep '17 1.369 3.25 22 -0.00 0.20 -1.33
18 RAD 3.68 4.00 16 Jun '17 1.051 0.58 21 18 Aug '17 1.242 1.02 944 -0.00 0.19 -0.44
19 WATT 15.84 15.00 16 Jun '17 0.601 0.45 31 18 Aug '17 0.782 1.75 17 -0.00 0.18 -1.30
20 UVXY 10.50 10.00 21 Jul '17 1.163 1.52 1,207 15 Sep '17 1.336 2.52 151 -0.00 0.17 -1.00
21 VXX 13.21 13.00 16 Jun '17 0.462 0.38 7,115 18 Aug '17 0.612 1.35 202 -0.00 0.15 -0.97
22 JCP 4.89 5.00 9 Jun '17 0.467 0.20 6 18 Aug '17 0.614 0.57 45 -0.00 0.15 -0.37
23 JCP 4.89 5.00 30 Jun '17 0.479 0.36 470 18 Aug '17 0.614 0.57 45 -0.00 0.13 -0.21
24 UVXY 10.50 11.00 21 Jul '17 1.243 2.24 109 15 Sep '17 1.369 3.25 22 -0.00 0.13 -1.01
25 VXX 13.21 13.00 23 Jun '17 0.486 0.52 90 18 Aug '17 0.612 1.35 202 -0.00 0.13 -0.83
26 PGNX 6.84 7.00 16 Jun '17 0.485 0.50 2 18 Aug '17 0.608 0.60 5 -0.00 0.12 -0.10
27 JCP 4.89 5.00 16 Jun '17 0.492 0.29 53 18 Aug '17 0.614 0.57 45 -0.00 0.12 -0.28
28 FEYE 15.41 15.00 9 Jun '17 0.331 0.13 427 18 Aug '17 0.450 1.03 38 -0.00 0.12 -0.90
29 RAD 3.68 3.50 16 Jun '17 1.206 0.30 334 18 Aug '17 1.324 0.68 30 -0.00 0.12 -0.38
30 NEM 34.02 34.00 9 Jun '17 0.139 0.52 266 18 Aug '17 0.255 1.76 3 -0.00 0.12 -1.24
31 AMD 10.90 11.00 9 Jun '17 0.425 0.32 1,431 18 Aug '17 0.541 1.12 55 -0.00 0.12 -0.80
32 FEYE 15.41 15.00 16 Jun '17 0.339 0.24 171 18 Aug '17 0.450 1.03 38 -0.00 0.11 -0.79
33 VXX 13.21 13.00 7 Jul '17 0.526 0.76 210 15 Sep '17 0.635 1.65 130 -0.00 0.11 -0.89
34 VXX 13.21 13.00 30 Jun '17 0.508 0.64 328 18 Aug '17 0.612 1.35 202 -0.00 0.10 -0.71
35 FEYE 15.41 15.00 30 Jun '17 0.347 0.43 100 18 Aug '17 0.450 1.03 38 -0.00 0.10 -0.60
36 GOGO 11.82 12.00 9 Jun '17 0.419 0.45 1 18 Aug '17 0.522 1.15 7 -0.00 0.10 -0.70
37 FOSL 10.72 11.00 21 Jul '17 0.427 0.90 4 15 Sep '17 0.527 1.35 1 -0.00 0.10 -0.45
38 AZN 35.11 35.00 9 Jun '17 0.195 0.40 2 18 Aug '17 0.294 1.75 1 -0.00 0.10 -1.35
39 NFLX 165.18 165.00 23 Jun '17 0.231 3.75 9 18 Aug '17 0.328 9.70 5 -0.00 0.10 -5.95
40 NUGT 33.80 34.00 7 Jul '17 0.856 3.75 10 15 Sep '17 0.953 6.85 2 -0.00 0.10 -3.10
41 RCII 12.50 12.50 21 Jul '17 0.411 0.90 131 15 Sep '17 0.508 1.30 40 -0.00 0.10 -0.40
42 FEYE 15.41 15.00 23 Jun '17 0.354 0.35 120 18 Aug '17 0.450 1.03 38 -0.00 0.10 -0.68
43 NFLX 165.18 165.00 16 Jun '17 0.232 2.95 299 18 Aug '17 0.328 9.70 5 -0.00 0.10 -6.75
44 SWIR 28.75 30.00 21 Jul '17 0.342 2.35 6 15 Sep '17 0.438 3.10 4 -0.00 0.10 -0.75
45 NFLX 165.18 165.00 9 Jun '17 0.233 2.19 1,497 18 Aug '17 0.328 9.70 5 -0.00 0.09 -7.51
46 FIT 5.51 6.00 16 Jun '17 0.501 0.56 2 18 Aug '17 0.596 0.86 55 -0.00 0.09 -0.30
47 UBNT 48.82 50.00 21 Jul '17 0.267 2.80 10 15 Sep '17 0.360 4.20 2 -0.00 0.09 -1.40
48 ESV 6.14 7.00 21 Jul '17 0.436 1.10 13 15 Sep '17 0.528 1.15 4 -0.00 0.09 -0.05
49 AZN 35.11 35.00 16 Jun '17 0.202 0.55 27 18 Aug '17 0.294 1.75 1 -0.00 0.09 -1.20
50 NFLX 165.18 165.00 30 Jun '17 0.238 4.35 147 18 Aug '17 0.328 9.70 5 -0.00 0.09 -5.35
51 LB 52.45 52.50 16 Jun '17 0.262 1.15 20 18 Aug '17 0.353 3.30 15 -0.00 0.09 -2.15
52 AEO 11.23 11.00 16 Jun '17 0.310 0.25 4 18 Aug '17 0.397 0.70 8 -0.00 0.09 -0.45
53 AMD 10.90 11.00 16 Jun '17 0.454 0.45 773 18 Aug '17 0.541 1.12 55 -0.00 0.09 -0.67
54 VXX 13.21 13.00 14 Jul '17 0.549 0.88 50 15 Sep '17 0.635 1.65 130 -0.00 0.09 -0.77
55 DIN 47.16 50.00 21 Jul '17 0.223 4.30 75 15 Sep '17 0.308 5.30 6 -0.00 0.08 -1.00
56 BBG 3.35 3.00 21 Jul '17 0.558 0.20 50 15 Sep '17 0.642 0.25 15 -0.00 0.08 -0.05
57 GOGO 11.82 12.00 30 Jun '17 0.438 0.75 50 18 Aug '17 0.522 1.15 7 -0.00 0.08 -0.40
58 AMD 10.90 11.00 23 Jun '17 0.457 0.54 55 18 Aug '17 0.541 1.12 55 -0.00 0.08 -0.58
59 PAYC 67.87 67.50 16 Jun '17 0.227 1.15 22 18 Aug '17 0.310 3.50 2 -0.00 0.08 -2.35
60 AMD 10.90 11.00 30 Jun '17 0.458 0.62 74 18 Aug '17 0.541 1.12 55 -0.00 0.08 -0.50
61 FEYE 15.41 15.00 21 Jul '17 0.346 0.60 28 15 Sep '17 0.429 1.17 6 -0.00 0.08 -0.57
62 LB 52.45 50.00 16 Jun '17 0.272 0.30 218 18 Aug '17 0.354 2.15 29 -0.00 0.08 -1.85
63 DIN 47.16 45.00 21 Jul '17 0.229 1.15 62 15 Sep '17 0.310 2.35 3 -0.00 0.08 -1.20
64 CREE 24.14 24.00 21 Jul '17 0.256 0.88 2 15 Sep '17 0.336 1.59 2 -0.00 0.08 -0.71
65 UBNT 48.82 45.00 21 Jul '17 0.303 0.80 5 15 Sep '17 0.382 2.05 1 -0.00 0.08 -1.25
66 MYGN 20.70 20.00 16 Jun '17 0.332 0.30 1 18 Aug '17 0.411 1.10 4 -0.00 0.08 -0.80
67 COTY 19.09 19.00 16 Jun '17 0.237 0.35 120 18 Aug '17 0.315 0.99 5 -0.00 0.08 -0.64
68 MGM 32.52 33.00 9 Jun '17 0.207 0.76 56 18 Aug '17 0.283 1.96 7 -0.00 0.08 -1.20
69 TWTR 18.31 18.00 21 Jul '17 0.342 0.78 530 15 Sep '17 0.418 1.45 170 -0.00 0.08 -0.67
70 WMT 79.62 80.00 16 Jun '17 0.065 1.01 263 18 Aug '17 0.140 2.43 45 -0.00 0.08 -1.42
71 BBY 59.67 60.00 21 Jul '17 0.234 2.42 83 15 Sep '17 0.309 4.35 1 -0.00 0.07 -1.93
72 NEM 34.02 34.00 16 Jun '17 0.182 0.75 40 18 Aug '17 0.255 1.76 3 -0.00 0.07 -1.01
73 GNC 7.58 7.50 21 Jul '17 0.673 0.75 6 15 Sep '17 0.744 1.10 8 -0.00 0.07 -0.35
74 NUGT 33.80 34.00 21 Jul '17 0.882 4.50 11 15 Sep '17 0.953 6.85 2 -0.00 0.07 -2.35
75 CTL 25.87 25.00 21 Jul '17 0.204 0.45 67 15 Sep '17 0.275 1.05 27 -0.00 0.07 -0.60
76 MGM 32.52 33.00 16 Jun '17 0.213 0.91 20 18 Aug '17 0.283 1.96 7 -0.00 0.07 -1.05
77 UNIT 25.86 25.00 16 Jun '17 0.230 0.20 20 18 Aug '17 0.299 0.85 4 -0.00 0.07 -0.65
78 SA 10.25 10.00 16 Jun '17 0.457 0.30 15 18 Aug '17 0.525 0.70 5 -0.00 0.07 -0.40
79 AMD 10.90 11.00 7 Jul '17 0.458 0.68 30 15 Sep '17 0.526 1.26 120 -0.00 0.07 -0.58
80 ZOES 14.52 12.50 21 Jul '17 0.455 0.25 17 15 Sep '17 0.522 0.60 16 -0.00 0.07 -0.35
81 AMD 10.90 11.00 14 Jul '17 0.459 0.75 37 15 Sep '17 0.526 1.26 120 -0.00 0.07 -0.51
82 CHK 4.96 5.00 16 Jun '17 0.500 0.22 748 18 Aug '17 0.567 0.52 587 -0.00 0.07 -0.30
83 PAGP 26.55 26.00 16 Jun '17 0.258 0.35 49 18 Aug '17 0.325 1.25 10 -0.00 0.07 -0.90
84 TXRH 50.59 50.00 21 Jul '17 0.196 1.35 1 15 Sep '17 0.261 2.45 7 -0.00 0.07 -1.10
85 JACK 108.46 110.00 21 Jul '17 0.203 4.20 15 15 Sep '17 0.268 6.80 1 -0.00 0.07 -2.60
86 BOOT 5.98 7.50 16 Jun '17 0.558 1.55 2,420 18 Aug '17 0.623 1.65 5 -0.00 0.06 -0.10
87 KN 18.02 17.50 21 Jul '17 0.278 0.60 50 15 Sep '17 0.343 1.00 3 -0.00 0.06 -0.40
88 CSCO 31.98 32.00 9 Jun '17 0.119 0.23 663 18 Aug '17 0.183 1.07 8 -0.00 0.06 -0.84
89 CHK 4.96 5.00 23 Jun '17 0.503 0.27 305 18 Aug '17 0.567 0.52 587 -0.00 0.06 -0.25
90 VXX 13.21 13.00 21 Jul '17 0.572 1.00 10,195 15 Sep '17 0.635 1.65 130 -0.00 0.06 -0.65
91 FB 153.61 155.00 16 Jun '17 0.149 2.64 2,140 18 Aug '17 0.213 6.60 19 -0.00 0.06 -3.96
92 CLF 5.69 6.00 9 Jun '17 0.574 0.39 259 18 Aug '17 0.638 0.84 15 -0.00 0.06 -0.45
93 OPK 6.71 7.00 21 Jul '17 0.414 0.65 10 15 Sep '17 0.478 0.80 113 -0.00 0.06 -0.15
94 FB 153.61 155.00 9 Jun '17 0.150 2.17 910 18 Aug '17 0.213 6.60 19 -0.00 0.06 -4.43
95 ETSY 13.47 12.50 21 Jul '17 0.448 0.50 6 15 Sep '17 0.510 0.90 1 -0.00 0.06 -0.40
96 CHK 4.96 5.00 9 Jun '17 0.506 0.17 1,014 18 Aug '17 0.567 0.52 587 -0.00 0.06 -0.35
97 TRIP 39.13 39.00 9 Jun '17 0.330 0.70 4 18 Aug '17 0.391 2.65 1 -0.00 0.06 -1.95
98 RSX 19.69 20.00 9 Jun '17 0.169 0.44 110 18 Aug '17 0.230 0.97 5 -0.00 0.06 -0.53
99 FB 153.61 155.00 23 Jun '17 0.152 3.05 108 18 Aug '17 0.213 6.60 19 -0.00 0.06 -3.55
100 BBBY 35.20 35.00 16 Jun '17 0.206 0.59 8 18 Aug '17 0.267 1.65 2 -0.00 0.06 -1.06
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.