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 June 15, 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 ITUB 5.00 6.00 17 Jul '20 0.524 1.30 3 18 Sep '20 0.724 1.15 3 1.00 0.20 0.15
2 BLNK 2.37 2.50 17 Jul '20 1.695 0.75 69 18 Sep '20 1.850 0.85 10 -0.00 0.16 -0.10
3 TECK 10.41 10.00 26 Jun '20 0.592 0.44 17 21 Aug '20 0.746 1.06 15 -0.00 0.15 -0.62
4 INO 14.15 14.00 19 Jun '20 1.812 1.05 376 21 Aug '20 1.958 4.30 3 -0.00 0.15 -3.25
5 AMC 5.80 6.00 17 Jul '20 1.886 1.55 22 18 Sep '20 1.988 2.30 99 -0.00 0.10 -0.75
6 AMRS 3.87 4.00 17 Jul '20 1.151 0.65 391 18 Sep '20 1.249 0.90 101 -0.00 0.10 -0.25
7 UNIT 8.97 9.00 19 Jun '20 0.626 0.40 103 21 Aug '20 0.722 1.05 17 -0.00 0.10 -0.65
8 AMC 5.80 6.00 10 Jul '20 1.898 1.40 15 18 Sep '20 1.988 2.30 99 -0.00 0.09 -0.90
9 SDOW 24.51 25.00 17 Jul '20 1.016 3.60 9 18 Sep '20 1.096 5.60 10 -0.00 0.08 -2.00
10 GLOG 3.40 5.00 19 Jun '20 1.080 1.70 1 21 Aug '20 1.156 1.80 4 -0.00 0.08 -0.10
11 AMC 5.80 6.00 2 Jul '20 1.917 1.30 18 18 Sep '20 1.988 2.30 99 -0.00 0.07 -1.00
12 SPXU 12.33 12.00 17 Jul '20 0.913 1.25 20 18 Sep '20 0.984 2.20 2 -0.00 0.07 -0.95
13 SPXU 12.33 12.00 10 Jul '20 0.914 1.10 25 18 Sep '20 0.984 2.20 2 -0.00 0.07 -1.10
14 GLW 27.12 27.00 19 Jun '20 0.387 0.54 46 21 Aug '20 0.456 1.90 3 -0.00 0.07 -1.36
15 BPY 11.12 10.00 17 Jul '20 0.779 0.60 61 18 Sep '20 0.847 1.05 16 -0.00 0.07 -0.45
16 CADE 8.68 7.50 17 Jul '20 1.030 0.60 2 18 Sep '20 1.096 1.05 5 -0.00 0.07 -0.45
17 APT 12.75 12.50 26 Jun '20 1.342 1.30 1 21 Aug '20 1.399 2.70 1 -0.00 0.06 -1.40
18 T 30.50 31.00 26 Jun '20 0.354 1.07 19 21 Aug '20 0.408 2.28 26 -0.00 0.05 -1.21
19 PYPL 157.55 160.00 19 Jun '20 0.350 4.00 268 21 Aug '20 0.404 11.95 6 -0.00 0.05 -7.95
20 AGQ 26.69 26.00 17 Jul '20 0.701 1.95 2 18 Sep '20 0.750 3.30 1 -0.00 0.05 -1.35
21 BKLN 21.50 22.00 19 Jun '20 0.147 0.55 3 21 Aug '20 0.195 0.95 6 -0.00 0.05 -0.40
22 NLY 6.96 7.00 26 Jun '20 0.558 0.35 59 21 Aug '20 0.605 0.66 18 -0.00 0.05 -0.31
23 CTL 10.15 10.00 26 Jun '20 0.487 0.31 39 21 Aug '20 0.534 0.77 12 -0.00 0.05 -0.46
24 PYPL 157.55 160.00 26 Jun '20 0.357 5.40 36 21 Aug '20 0.404 11.95 6 -0.00 0.05 -6.55
25 VIRT 22.93 22.50 17 Jul '20 0.456 1.15 39 18 Sep '20 0.501 2.05 102 -0.00 0.04 -0.90
26 ARCC 15.07 15.00 17 Jul '20 0.442 0.85 41 18 Sep '20 0.487 1.30 1 -0.00 0.04 -0.45
27 AMRS 3.87 3.00 17 Jul '20 1.145 0.20 24 18 Sep '20 1.186 0.30 1 -0.00 0.04 -0.10
28 T 30.50 30.00 26 Jun '20 0.365 0.58 188 21 Aug '20 0.405 1.78 386 -0.00 0.04 -1.20
29 NAVI 8.02 7.50 16 Oct '20 0.730 1.15 4 18 Dec '20 0.766 1.35 10 -0.00 0.04 -0.20
30 TWTR 34.11 34.00 17 Jul '20 0.539 2.14 292 18 Sep '20 0.573 3.75 107 -0.00 0.03 -1.61
31 PVG 8.27 8.00 17 Jul '20 0.573 0.50 1,109 18 Sep '20 0.606 0.80 2 -0.00 0.03 -0.30
32 ZUO 13.50 13.00 17 Jul '20 0.673 0.85 32 18 Sep '20 0.705 1.55 4 -0.00 0.03 -0.70
33 EPD 19.54 20.00 17 Jul '20 0.495 1.50 21 18 Sep '20 0.527 2.25 10 -0.00 0.03 -0.75
34 SNAP 20.75 21.00 26 Jun '20 0.591 1.00 56 21 Aug '20 0.622 2.23 102 -0.00 0.03 -1.23
35 BKLN 21.50 22.00 21 Aug '20 0.195 1.35 6 16 Oct '20 0.225 1.35 15 1.00 0.03  0
36 T 30.50 31.00 19 Jun '20 0.377 0.81 394 21 Aug '20 0.408 2.28 26 -0.00 0.03 -1.47
37 BOX 18.46 18.00 17 Jul '20 0.530 1.00 22 18 Sep '20 0.560 1.75 1 -0.00 0.03 -0.75
38 TEVA 11.50 11.00 17 Jul '20 0.599 0.59 121 18 Sep '20 0.628 1.12 11 -0.00 0.03 -0.53
39 WORK 30.87 31.00 17 Jul '20 0.689 2.65 31 18 Sep '20 0.716 4.30 6 -0.00 0.03 -1.65
40 NVTA 17.06 17.50 17 Jul '20 0.746 1.85 3 18 Sep '20 0.773 2.75 2 -0.00 0.03 -0.90
41 BKLN 21.50 21.00 17 Jul '20 0.225 0.40 91 18 Sep '20 0.250 0.75 10 -0.00 0.03 -0.35
42 PCG 10.98 11.00 17 Jul '20 0.846 1.19 28 18 Sep '20 0.870 1.81 1,007 -0.00 0.02 -0.62
43 WORK 30.87 31.00 10 Jul '20 0.693 2.40 10 18 Sep '20 0.716 4.30 6 -0.00 0.02 -1.90
44 WORK 30.87 31.00 21 Aug '20 0.673 3.70 74 16 Oct '20 0.695 4.80 9 -0.00 0.02 -1.10
45 SPXU 12.33 12.00 2 Jul '20 0.963 0.95 3 18 Sep '20 0.984 2.20 2 -0.00 0.02 -1.25
46 T 30.50 31.00 2 Jul '20 0.347 1.23 1 18 Sep '20 0.368 2.54 354 -0.00 0.02 -1.31
47 SOXS 5.96 5.00 20 Nov '20 1.304 1.45 20 15 Jan '21 1.325 1.60 1 -0.00 0.02 -0.15
48 SDS 19.91 20.00 17 Jul '20 0.620 1.55 43 18 Sep '20 0.638 2.56 4 -0.00 0.02 -1.01
49 FIT 6.22 6.00 21 Aug '20 0.482 0.47 184 16 Oct '20 0.500 0.44 1 1.00 0.02 0.03
50 MAC 9.57 9.00 17 Jul '20 1.206 1.15 22 18 Sep '20 1.223 1.75 3 -0.00 0.02 -0.60
51 RIG 2.25 2.50 20 Nov '20 1.467 1.07 16 15 Jan '21 1.484 1.06 2 1.00 0.02 0.01
52 AZN 52.64 52.50 26 Jun '20 0.376 1.45 1 21 Aug '20 0.392 3.30 1 -0.00 0.02 -1.85
53 HOG 25.02 25.00 26 Jun '20 0.685 1.34 72 21 Aug '20 0.700 2.89 22 -0.00 0.02 -1.55
54 SLV 16.23 16.00 30 Sep '20 0.346 1.12 419 20 Nov '20 0.361 1.38 50 -0.00 0.02 -0.26
55 XOM 47.14 47.50 26 Jun '20 0.526 2.07 44 21 Aug '20 0.541 4.40 110 -0.00 0.02 -2.33
56 ALB 76.41 80.00 17 Jul '20 0.514 6.90 9 18 Sep '20 0.529 10.00 4 -0.00 0.01 -3.10
57 RVLV 15.32 15.00 2 Jul '20 0.962 1.30 3 18 Sep '20 0.977 2.65 5 -0.00 0.01 -1.35
58 TEVA 11.50 12.00 17 Jul '20 0.589 1.22 122 18 Sep '20 0.603 1.60 107 -0.00 0.01 -0.38
59 HYG 83.22 83.00 26 Jun '20 0.174 1.07 2 21 Aug '20 0.188 2.50 134 -0.00 0.01 -1.43
60 TEVA 11.50 12.00 10 Jul '20 0.590 1.06 60 18 Sep '20 0.603 1.60 107 -0.00 0.01 -0.54
61 Z 60.00 60.00 26 Jun '20 0.716 3.10 24 21 Aug '20 0.729 7.30 12 -0.00 0.01 -4.20
62 GLD 162.33 162.00 10 Jul '20 0.179 2.91 27 18 Sep '20 0.189 6.00 1,320 -0.00 0.01 -3.09
63 TLT 162.39 162.00 17 Jul '20 0.169 3.15 137 18 Sep '20 0.179 5.60 1 -0.00 0.01 -2.45
64 PSEC 5.28 5.00 20 Nov '20 0.591 0.70 11 15 Jan '21 0.600 0.65 63 1.00 0.01 0.05
65 ZNGA 9.10 9.00 19 Jun '20 0.519 0.17 566 21 Aug '20 0.527 0.74 17 -0.00 0.01 -0.57
66 GLD 162.33 162.00 24 Jul '20 0.180 3.70 11 18 Sep '20 0.189 6.00 1,320 -0.00 0.01 -2.30
67 XLF 24.16 24.00 18 Sep '20 0.409 1.99 43 20 Nov '20 0.418 2.46 5 -0.00 0.01 -0.47
68 TWTR 34.11 34.00 10 Jul '20 0.564 1.97 18 18 Sep '20 0.573 3.75 107 -0.00 0.01 -1.78
69 GLD 162.33 162.00 17 Jul '20 0.181 3.35 568 18 Sep '20 0.189 6.00 1,320 -0.00 0.01 -2.65
70 WORK 30.87 31.00 31 Jul '20 0.708 3.20 3 18 Sep '20 0.716 4.30 6 -0.00 0.01 -1.10
71 TLT 162.39 162.00 10 Jul '20 0.171 2.77 11 18 Sep '20 0.179 5.60 1 -0.00 0.01 -2.83
72 GLD 162.33 162.00 31 Jul '20 0.181 4.05 84 18 Sep '20 0.189 6.00 1,320 -0.00 0.01 -1.95
73 PINS 21.15 21.00 26 Jun '20 0.702 1.05 47 21 Aug '20 0.709 2.40 47 -0.00 0.01 -1.35
74 GLD 162.33 162.00 30 Jun '20 0.177 2.20 166 21 Aug '20 0.185 4.90 99 -0.00 0.01 -2.70
75 AMC 5.80 6.00 24 Jul '20 1.981 1.80 41 18 Sep '20 1.988 2.30 99 -0.00 0.01 -0.50
76 SFM 22.88 22.50 17 Jul '20 0.478 1.15 22 18 Sep '20 0.485 1.85 1 -0.00 0.01 -0.70
77 GLD 162.33 162.00 2 Jul '20 0.183 2.43 93 18 Sep '20 0.189 6.00 1,320 -0.00 0.01 -3.57
78 ESRT 7.15 7.50 17 Jul '20 0.765 1.05 29 18 Sep '20 0.771 1.25 38 -0.00 0.01 -0.20
79 NRZ 7.90 8.00 19 Jun '20 1.048 0.50 131 21 Aug '20 1.054 1.20 1 -0.00 0.01 -0.70
80 CMCM 3.08 3.00 17 Jul '20 1.158 0.40 601 18 Sep '20 1.163 0.35 7 1.00 0.01 0.05
81 SLV 16.23 16.00 21 Aug '20 0.347 0.86 282 16 Oct '20 0.352 1.19 4,316 -0.00 0.00 -0.33
82 TLT 162.39 162.00 2 Jul '20 0.174 2.35 18 18 Sep '20 0.179 5.60 1 -0.00 0.00 -3.25
83 T 30.50 30.00 2 Jul '20 0.368 0.76 317 18 Sep '20 0.373 2.04 270 -0.00 0.00 -1.28
84 SQQQ 8.58 9.00 24 Jul '20 1.033 1.55 12 18 Sep '20 1.037 2.00 8 -0.00 0.00 -0.45
85 AGNC 13.49 13.00 17 Jul '20 0.519 0.63 42 18 Sep '20 0.522 1.10 20 -0.00 0.00 -0.47
86 QQQ 238.64 239.00 17 Jul '20 0.293 8.47 302 18 Sep '20 0.295 14.47 414 -0.00 0.00 -6.00
87 IBKR 42.45 45.00 17 Jul '20 0.425 3.80 14 18 Sep '20 0.427 5.00 19 -0.00 0.00 -1.20
88 GLD 162.33 162.00 26 Jun '20 0.183 1.93 588 21 Aug '20 0.185 4.90 99 -0.00 0.00 -2.97
89 SPY 307.11 308.00 31 Jul '20 0.299 13.64 30 18 Sep '20 0.300 19.10 1,062 -0.00 0.00 -5.46
90 XLF 24.16 24.00 30 Sep '20 0.416 2.16 35 20 Nov '20 0.418 2.46 5 -0.00 0.00 -0.30
91 BMY 55.10 55.00 18 Sep '20 0.365 4.10 28 20 Nov '20 0.366 5.10 10 -0.00 0.00 -1.00
92 SPY 307.11 308.00 13 Jul '20 0.299 10.73 15 18 Sep '20 0.300 19.10 1,062 -0.00 0.00 -8.37
93 PFE 33.36 33.00 17 Jul '20 0.335 1.16 650 18 Sep '20 0.336 2.05 450 -0.00 0.00 -0.89
94 SPY 307.11 307.00 31 Jul '20 0.301 13.08 76 18 Sep '20 0.302 18.71 1,128 -0.00 0.00 -5.63
95 UBER 32.67 33.00 17 Jul '20 0.636 2.76 79 18 Sep '20 0.636 4.25 173 -0.00 0.00 -1.49
96 SPY 307.11 307.00 24 Jul '20 0.302 12.07 83 18 Sep '20 0.302 18.71 1,128 -0.00 0.00 -6.64
97 SAND 8.40 8.00 17 Jul '20 0.625 0.45 46 18 Sep '20 0.625 0.75 17 -0.00 0.00 -0.30
98 SPY 307.11 308.00 15 Jul '20 0.300 11.16 89 18 Sep '20 0.300 19.10 1,062 -0.00 -0.00 -7.94
99 SPY 307.11 308.00 24 Jul '20 0.301 12.62 14 18 Sep '20 0.300 19.10 1,062 -0.00 -0.00 -6.48
100 SLV 16.23 16.00 20 Nov '20 0.361 1.42 50 15 Jan '21 0.360 1.60 473 -0.00 -0.00 -0.18
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.