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 October 21, 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 AUPH 4.87 4.00 15 Nov '19 1.653 0.45 4 17 Jan '20 2.461 1.55 52 -0.00 0.81 -1.10
2 AUY 3.24 3.50 1 Nov '19 0.170 0.30 1 17 Jan '20 0.447 0.43 40 -0.00 0.28 -0.13
3 GME 5.93 6.00 1 Nov '19 0.772 0.46 14 17 Jan '20 1.037 1.15 536 -0.00 0.26 -0.69
4 TLRD 4.50 4.00 15 Nov '19 0.777 0.25 156 17 Jan '20 1.006 0.50 52 -0.00 0.23 -0.25
5 LK 20.02 20.00 25 Oct '19 0.760 0.65 109 20 Dec '19 0.985 3.10 135 -0.00 0.22 -2.45
6 TLRD 4.50 5.00 15 Nov '19 0.812 0.75 54 17 Jan '20 1.013 1.05 2,987 -0.00 0.20 -0.30
7 M 15.43 15.00 8 Nov '19 0.411 0.37 11 17 Jan '20 0.600 1.54 93 -0.00 0.19 -1.17
8 SFIX 22.99 23.00 22 Nov '19 0.618 1.85 58 17 Jan '20 0.807 3.40 11 -0.00 0.19 -1.55
9 UVXY 20.92 21.00 1 Nov '19 0.827 1.40 187 17 Jan '20 1.012 4.05 85 -0.00 0.19 -2.65
10 M 15.43 15.00 1 Nov '19 0.415 0.26 361 17 Jan '20 0.600 1.54 93 -0.00 0.18 -1.28
11 SFIX 22.99 23.00 15 Nov '19 0.624 1.65 78 17 Jan '20 0.807 3.40 11 -0.00 0.18 -1.75
12 UVXY 20.92 21.00 25 Oct '19 0.788 0.75 1,670 20 Dec '19 0.970 3.25 228 -0.00 0.18 -2.50
13 GME 5.93 6.00 8 Nov '19 0.861 0.62 12 17 Jan '20 1.037 1.15 536 -0.00 0.18 -0.53
14 M 15.43 15.00 15 Nov '19 0.428 0.49 274 17 Jan '20 0.600 1.54 93 -0.00 0.17 -1.05
15 TLRY 22.44 22.50 25 Oct '19 0.938 0.95 46 20 Dec '19 1.109 3.90 4 -0.00 0.17 -2.95
16 GEO 16.00 15.00 17 Jan '20 0.555 1.35 17 20 Mar '20 0.723 2.30 70 -0.00 0.17 -0.95
17 SFIX 22.99 23.00 25 Oct '19 0.698 0.75 201 20 Dec '19 0.865 3.00 87 -0.00 0.17 -2.25
18 UVXY 20.92 21.00 8 Nov '19 0.847 1.85 25 17 Jan '20 1.012 4.05 85 -0.00 0.17 -2.20
19 GME 5.93 6.00 22 Nov '19 0.875 0.81 10 17 Jan '20 1.037 1.15 536 -0.00 0.16 -0.34
20 SFIX 22.99 23.00 1 Nov '19 0.657 1.10 4 17 Jan '20 0.807 3.40 11 -0.00 0.15 -2.30
21 VIXY 17.00 17.00 25 Oct '19 0.493 0.50 32 20 Dec '19 0.640 1.65 6 -0.00 0.15 -1.15
22 FL 45.17 45.00 15 Nov '19 0.318 1.55 27 17 Jan '20 0.455 3.80 17 -0.00 0.14 -2.25
23 ZIOP 4.14 4.00 15 Nov '19 0.863 0.50 74 17 Jan '20 0.989 0.60 40 -0.00 0.13 -0.10
24 FL 45.17 45.00 1 Nov '19 0.331 1.00 22 17 Jan '20 0.455 3.80 17 -0.00 0.12 -2.80
25 BITA 15.29 15.00 15 Nov '19 0.189 0.30 661 17 Jan '20 0.311 0.65 21 -0.00 0.12 -0.35
26 VXX 20.67 21.00 1 Nov '19 0.565 1.03 332 17 Jan '20 0.678 2.90 101 -0.00 0.11 -1.87
27 UNIT 7.75 7.50 15 Nov '19 0.745 0.50 1,626 17 Jan '20 0.854 1.05 19 -0.00 0.11 -0.55
28 VIXY 17.00 17.00 8 Nov '19 0.565 0.90 50 17 Jan '20 0.667 2.15 2 -0.00 0.10 -1.25
29 VOD 20.55 21.00 25 Oct '19 0.192 0.57 2 20 Dec '19 0.293 1.17 12 -0.00 0.10 -0.60
30 ET 12.86 13.00 1 Nov '19 0.226 0.30 233 17 Jan '20 0.327 0.87 83 -0.00 0.10 -0.57
31 ZUO 14.11 15.00 15 Nov '19 0.456 1.30 20 17 Jan '20 0.555 1.95 11 -0.00 0.10 -0.65
32 VXX 20.67 21.00 25 Oct '19 0.566 0.68 4,312 20 Dec '19 0.664 2.38 76 -0.00 0.10 -1.70
33 APHA 4.82 5.00 1 Nov '19 0.857 0.50 28 17 Jan '20 0.956 0.90 18 -0.00 0.10 -0.40
34 KHC 27.81 27.50 25 Oct '19 0.250 0.20 44 20 Dec '19 0.348 1.35 130 -0.00 0.10 -1.15
35 NRZ 15.68 16.00 15 Nov '19 0.157 0.50 10 17 Jan '20 0.255 0.90 40 -0.00 0.10 -0.40
36 BGG 6.34 7.50 15 Nov '19 0.494 1.40 25 17 Jan '20 0.590 1.45 5 -0.00 0.10 -0.05
37 ZS 42.17 42.00 25 Oct '19 0.496 0.90 59 20 Dec '19 0.591 3.90 62 -0.00 0.09 -3.00
38 BIG 20.32 22.50 15 Nov '19 0.435 2.50 3 17 Jan '20 0.528 3.20 2 -0.00 0.09 -0.70
39 NBEV 2.73 2.50 15 Nov '19 0.912 0.20 1 17 Jan '20 1.003 0.25 2 -0.00 0.09 -0.05
40 OIH 11.51 12.00 29 Nov '19 0.333 0.80 6 17 Jan '20 0.421 1.21 16,813 -0.00 0.09 -0.41
41 CONN 25.67 25.00 15 Nov '19 0.456 0.95 6 17 Jan '20 0.543 2.25 21 -0.00 0.09 -1.30
42 AEO 15.78 16.00 29 Nov '19 0.379 0.95 1 17 Jan '20 0.465 1.50 2 -0.00 0.09 -0.55
43 APHA 4.82 5.00 29 Nov '19 0.871 0.90 5 17 Jan '20 0.956 0.90 18 1.00 0.08  0
44 VXX 20.67 21.00 8 Nov '19 0.595 1.30 249 17 Jan '20 0.678 2.90 101 -0.00 0.08 -1.60
45 BIG 20.32 20.00 15 Nov '19 0.453 0.85 100 17 Jan '20 0.535 1.80 10 -0.00 0.08 -0.95
46 CONN 25.67 26.00 15 Nov '19 0.456 1.45 5 17 Jan '20 0.535 2.75 10 -0.00 0.08 -1.30
47 OIH 11.51 12.00 15 Nov '19 0.343 0.72 180 17 Jan '20 0.421 1.21 16,813 -0.00 0.08 -0.49
48 CTL 12.41 12.00 1 Nov '19 0.357 0.17 130 17 Jan '20 0.435 0.82 76 -0.00 0.08 -0.65
49 VHC 5.80 6.00 17 Jan '20 0.608 0.95 83 20 Mar '20 0.685 1.05 50 -0.00 0.08 -0.10
50 UNG 19.41 19.00 15 Nov '19 0.467 0.78 258 17 Jan '20 0.544 1.81 65 -0.00 0.08 -1.03
51 AEO 15.78 16.00 1 Nov '19 0.389 0.60 1 17 Jan '20 0.465 1.50 2 -0.00 0.08 -0.90
52 AEO 15.78 16.00 22 Nov '19 0.391 0.90 1 17 Jan '20 0.465 1.50 2 -0.00 0.07 -0.60
53 FXI 41.68 42.00 25 Oct '19 0.145 0.46 69 20 Dec '19 0.219 1.61 7 -0.00 0.07 -1.15
54 GOOS 39.50 40.00 8 Nov '19 0.451 1.95 2 17 Jan '20 0.524 4.20 1 -0.00 0.07 -2.25
55 CIEN 38.36 38.00 1 Nov '19 0.273 0.57 6 17 Jan '20 0.345 2.32 65 -0.00 0.07 -1.75
56 OIH 11.51 12.00 8 Nov '19 0.350 0.67 34 17 Jan '20 0.421 1.21 16,813 -0.00 0.07 -0.54
57 UAA 20.09 20.00 1 Nov '19 0.349 0.46 5 17 Jan '20 0.419 1.57 10 -0.00 0.07 -1.11
58 GLW 29.91 30.00 25 Oct '19 0.226 0.36 2 20 Dec '19 0.296 1.45 8 -0.00 0.07 -1.09
59 AEO 15.78 16.00 15 Nov '19 0.396 0.80 44 17 Jan '20 0.465 1.50 2 -0.00 0.07 -0.70
60 VIXY 17.00 17.00 22 Nov '19 0.599 1.40 4 17 Jan '20 0.667 2.15 2 -0.00 0.07 -0.75
61 ZS 42.17 42.00 1 Nov '19 0.492 1.45 23 17 Jan '20 0.560 4.40 12 -0.00 0.07 -2.95
62 GPS 17.35 17.00 15 Nov '19 0.409 0.58 119 17 Jan '20 0.476 1.37 10 -0.00 0.07 -0.79
63 ZS 42.17 42.00 8 Nov '19 0.492 1.90 1 17 Jan '20 0.560 4.40 12 -0.00 0.07 -2.50
64 CIEN 38.36 38.00 15 Nov '19 0.278 0.95 27 17 Jan '20 0.345 2.32 65 -0.00 0.07 -1.37
65 SHAK 92.89 92.50 25 Oct '19 0.358 1.25 33 20 Dec '19 0.425 6.00 2 -0.00 0.07 -4.75
66 ACHN 6.13 6.00 17 Jan '20 0.221 0.25 5 20 Mar '20 0.287 0.35 139 -0.00 0.07 -0.10
67 UUP 26.57 27.00 15 Nov '19 0.045 0.48 3 17 Jan '20 0.110 0.78 2 -0.00 0.07 -0.30
68 YINN 18.83 19.00 15 Nov '19 0.483 1.05 20 17 Jan '20 0.548 1.85 30 -0.00 0.07 -0.80
69 BB 5.21 5.00 15 Nov '19 0.381 0.12 287 17 Jan '20 0.446 0.34 5,031 -0.00 0.06 -0.22
70 EEM 42.35 42.50 25 Oct '19 0.125 0.33 44 20 Dec '19 0.190 1.33 11 -0.00 0.06 -1.00
71 FXI 41.68 41.50 25 Oct '19 0.153 0.20 181 20 Dec '19 0.217 1.32 35 -0.00 0.06 -1.12
72 GME 5.93 6.00 15 Nov '19 0.973 0.69 1,295 17 Jan '20 1.037 1.15 536 -0.00 0.06 -0.46
73 OIH 11.51 12.00 1 Nov '19 0.359 0.61 4 17 Jan '20 0.421 1.21 16,813 -0.00 0.06 -0.60
74 SPXS 16.54 17.00 15 Nov '19 0.386 0.95 33 17 Jan '20 0.448 1.65 1 -0.00 0.06 -0.70
75 HPQ 17.00 17.00 25 Oct '19 0.239 0.18 147 20 Dec '19 0.300 0.81 134 -0.00 0.06 -0.63
76 HPQ 17.00 17.00 15 Nov '19 0.226 0.41 621 17 Jan '20 0.285 0.93 12 -0.00 0.06 -0.52
77 GPS 17.35 17.00 1 Nov '19 0.417 0.35 1 17 Jan '20 0.476 1.37 10 -0.00 0.06 -1.02
78 VXX 20.67 21.00 15 Nov '19 0.619 1.53 603 17 Jan '20 0.678 2.90 101 -0.00 0.06 -1.37
79 HPQ 17.00 17.00 8 Nov '19 0.226 0.35 19 17 Jan '20 0.285 0.93 12 -0.00 0.06 -0.58
80 FXI 41.68 42.00 15 Nov '19 0.148 0.83 41 17 Jan '20 0.207 1.81 113 -0.00 0.06 -0.98
81 ULTA 235.30 235.00 25 Oct '19 0.331 3.20 600 20 Dec '19 0.390 14.40 44 -0.00 0.06 -11.20
82 OLLI 62.31 60.00 15 Nov '19 0.373 1.50 18 17 Jan '20 0.431 3.80 2 -0.00 0.06 -2.30
83 AG 9.96 10.00 25 Oct '19 0.490 0.25 186 20 Dec '19 0.548 0.85 40 -0.00 0.06 -0.60
84 AVGO 289.57 290.00 8 Nov '19 0.241 6.50 34 17 Jan '20 0.297 16.70 69 -0.00 0.06 -10.20
85 THO 58.85 60.00 15 Nov '19 0.401 3.20 1 17 Jan '20 0.456 5.70 1 -0.00 0.05 -2.50
86 AVGO 289.57 290.00 22 Nov '19 0.243 8.70 2 17 Jan '20 0.297 16.70 69 -0.00 0.05 -8.00
87 FXI 41.68 42.00 8 Nov '19 0.153 0.78 2 17 Jan '20 0.207 1.81 113 -0.00 0.05 -1.03
88 SKT 16.96 16.00 17 Jan '20 0.414 1.10 8 20 Mar '20 0.467 1.40 50 -0.00 0.05 -0.30
89 PSTG 18.38 17.50 15 Nov '19 0.377 0.40 17 17 Jan '20 0.430 1.05 5 -0.00 0.05 -0.65
90 UBER 31.41 31.00 25 Oct '19 0.495 0.50 1,130 20 Dec '19 0.548 2.45 31 -0.00 0.05 -1.95
91 BP 38.27 38.00 25 Oct '19 0.179 0.19 380 20 Dec '19 0.232 1.26 57 -0.00 0.05 -1.07
92 EWY 58.62 59.00 15 Nov '19 0.157 1.20 21 17 Jan '20 0.209 2.45 1 -0.00 0.05 -1.25
93 AVGO 289.57 290.00 15 Nov '19 0.245 7.70 89 17 Jan '20 0.297 16.70 69 -0.00 0.05 -9.00
94 OLLI 62.31 62.50 15 Nov '19 0.365 2.60 61 17 Jan '20 0.417 5.00 4 -0.00 0.05 -2.40
95 NLY 8.95 9.00 15 Nov '19 0.170 0.20 75 17 Jan '20 0.222 0.39 921 -0.00 0.05 -0.19
96 HPQ 17.00 17.00 1 Nov '19 0.234 0.28 28 17 Jan '20 0.285 0.93 12 -0.00 0.05 -0.65
97 ACB 3.69 4.00 17 Jan '20 1.031 0.96 64 20 Mar '20 1.083 1.02 3 -0.00 0.05 -0.06
98 GPS 17.35 17.00 25 Oct '19 0.423 0.17 206 20 Dec '19 0.475 1.13 15 -0.00 0.05 -0.96
99 SPXL 53.64 53.00 15 Nov '19 0.365 1.80 22 17 Jan '20 0.417 3.80 6 -0.00 0.05 -2.00
100 MIK 9.87 10.00 15 Nov '19 0.636 0.80 890 17 Jan '20 0.687 1.35 1 -0.00 0.05 -0.55
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.