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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from October 27, 2017. You must subscribe to get the latest data.
# Stock Stock
Price
Short Put Long Put Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 UVXY 15.64 3 Nov '17 15.50 0.963 0.98 1,440 19 Jan '18 16.00 1.405 3.80 37 -2.82 0.50 0.44
2 AXON 5.13 17 Nov '17 5.00 0.893 0.60 47 19 Jan '18 7.50 1.244 0.50 21 0.10 2.50 0.35
3 BOIL 7.66 17 Nov '17 7.00 0.546 0.90 5 19 Jan '18 8.00 0.820 0.95 50 -0.05 1.00 0.27
4 UVXY 15.64 10 Nov '17 15.50 1.136 1.48 42 19 Jan '18 16.00 1.405 3.80 37 -2.32 0.50 0.27
5 UVXY 15.64 17 Nov '17 15.50 1.137 1.89 517 19 Jan '18 16.00 1.405 3.80 37 -1.91 0.50 0.27
6 SGYP 2.70 17 Nov '17 2.50 0.736 0.35 16 19 Jan '18 3.00 0.935 0.30 125 0.05 0.50 0.20
7 VHC 5.20 17 Nov '17 6.00 0.882 0.20 43 19 Jan '18 7.00 1.068 0.35 40 -0.15 1.00 0.19
8 OPK 6.81 3 Nov '17 6.50 0.254 0.60 14 19 Jan '18 7.00 0.415 0.45 10 0.15 0.50 0.16
9 TLRD 15.74 17 Nov '17 15.00 0.545 1.30 77 19 Jan '18 16.00 0.702 1.80 3 -0.50 1.00 0.16
10 VXX 34.26 3 Nov '17 34.50 0.535 0.93 913 19 Jan '18 35.00 0.687 4.15 52 -3.22 0.50 0.15
11 IMMU 11.69 17 Nov '17 12.00 0.855 0.85 85 19 Jan '18 13.00 1.003 1.55 2 -0.70 1.00 0.15
12 WTW 45.21 3 Nov '17 45.50 0.374 0.90 38 19 Jan '18 46.00 0.519 4.00 5 -3.10 0.50 0.15
13 ANF 14.25 3 Nov '17 14.50 0.329 0.21 32 19 Jan '18 15.00 0.471 0.84 10 -0.63 0.50 0.14
14 NLNK 9.52 17 Nov '17 9.00 0.791 1.10 53 19 Jan '18 10.00 0.933 1.40 11 -0.30 1.00 0.14
15 AVXL 4.18 17 Nov '17 5.00 1.018 0.20 103 19 Jan '18 7.50 1.151 0.20 100  0 2.50 0.13
16 WLL 5.82 24 Nov '17 5.50 0.520 0.59 9 19 Jan '18 6.00 0.653 0.60 361 -0.01 0.50 0.13
17 IMMU 11.69 17 Nov '17 11.00 0.940 1.50 20 19 Jan '18 12.00 1.070 2.00 138 -0.50 1.00 0.13
18 JNUG 15.22 24 Nov '17 15.50 0.758 1.27 2 19 Jan '18 16.00 0.886 2.15 4 -0.88 0.50 0.13
19 RADA 3.11 17 Nov '17 2.50 0.966 0.85 1 19 Jan '18 5.00 1.090 0.15 125 0.70 2.50 0.12
20 CUDA 23.42 17 Nov '17 22.50 0.276 1.20 18 19 Jan '18 25.00 0.395 1.00 13 0.20 2.50 0.12
21 M 19.69 3 Nov '17 19.50 0.358 0.83 1,164 19 Jan '18 20.00 0.474 1.43 1,505 -0.60 0.50 0.12
22 VXX 34.26 10 Nov '17 34.50 0.572 1.43 144 19 Jan '18 35.00 0.687 4.15 52 -2.72 0.50 0.11
23 AGEN 3.67 15 Dec '17 4.00 0.798 0.35 44 16 Feb '18 5.00 0.908 0.20 10 0.15 1.00 0.11
24 SPXU 12.81 17 Nov '17 13.00 0.252 0.25 804 19 Jan '18 14.00 0.361 0.40 521 -0.15 1.00 0.11
25 AGEN 3.67 16 Feb '18 3.00 0.831 1.10 15 20 Apr '18 4.00 0.940 0.75 30 0.35 1.00 0.11
26 NVDA 201.86 3 Nov '17 202.50 0.288 2.98 6,146 19 Jan '18 205.00 0.395 13.75 244 -10.77 2.50 0.11
27 GES 16.70 17 Nov '17 17.00 0.349 0.50 5 19 Jan '18 18.00 0.452 0.80 7 -0.30 1.00 0.10
28 ADSK 123.58 3 Nov '17 124.00 0.212 1.35 8 19 Jan '18 125.00 0.314 6.45 135 -5.10 1.00 0.10
29 MU 40.85 3 Nov '17 40.50 0.326 0.93 4,685 19 Jan '18 41.00 0.427 3.25 654 -2.32 0.50 0.10
30 SPXU 12.81 19 Jan '18 13.00 0.279 0.70 519 16 Mar '18 14.00 0.378 0.70 47  0 1.00 0.10
31 NUGT 29.42 3 Nov '17 29.50 0.577 1.00 309 19 Jan '18 30.00 0.676 3.45 247 -2.45 0.50 0.10
32 VXX 34.26 24 Nov '17 34.50 0.592 2.16 28 19 Jan '18 35.00 0.687 4.15 52 -1.99 0.50 0.09
33 LULU 62.40 17 Nov '17 62.00 0.277 2.05 6 19 Jan '18 62.50 0.372 4.20 18 -2.15 0.50 0.09
34 SPXU 12.81 19 Jan '18 12.00 0.231 1.15 18 16 Mar '18 13.00 0.324 0.90 3 0.25 1.00 0.09
35 NUGT 29.42 10 Nov '17 29.50 0.582 1.36 54 19 Jan '18 30.00 0.676 3.45 247 -2.09 0.50 0.09
36 VXX 34.26 17 Nov '17 34.50 0.594 1.85 212 19 Jan '18 35.00 0.687 4.15 52 -2.30 0.50 0.09
37 DUST 27.00 3 Nov '17 27.50 0.569 0.80 231 19 Jan '18 28.00 0.662 2.90 3 -2.10 0.50 0.09
38 MOMO 29.43 3 Nov '17 29.50 0.451 0.85 23 19 Jan '18 30.00 0.541 2.75 65 -1.90 0.50 0.09
39 LULU 62.40 3 Nov '17 62.00 0.283 1.28 26 19 Jan '18 62.50 0.372 4.20 18 -2.92 0.50 0.09
40 IMGN 5.69 17 Nov '17 6.00 0.690 0.30 103 19 Jan '18 7.00 0.779 0.35 20 -0.05 1.00 0.09
41 CUDA 23.42 17 Nov '17 25.00 0.267 0.15 26 19 Jan '18 30.00 0.356 0.10 10 0.05 5.00 0.09
42 PSTG 16.24 17 Nov '17 15.00 0.338 1.40 1,515 19 Jan '18 17.50 0.427 0.75 2,250 0.65 2.50 0.09
43 NUGT 29.42 24 Nov '17 29.50 0.587 1.93 5 19 Jan '18 30.00 0.676 3.45 247 -1.52 0.50 0.09
44 ADSK 123.58 10 Nov '17 124.00 0.225 2.10 10 19 Jan '18 125.00 0.314 6.45 135 -4.35 1.00 0.09
45 COH 40.28 3 Nov '17 40.50 0.193 0.40 11 19 Jan '18 41.00 0.281 1.65 1 -1.25 0.50 0.09
46 JNUG 15.22 17 Nov '17 15.50 0.800 1.13 1 19 Jan '18 16.00 0.886 2.15 4 -1.02 0.50 0.09
47 FNSR 21.81 17 Nov '17 22.00 0.397 0.80 41 19 Jan '18 23.00 0.482 1.45 1 -0.65 1.00 0.09
48 BB 10.69 3 Nov '17 10.50 0.268 0.30 813 19 Jan '18 11.00 0.353 0.56 40 -0.26 0.50 0.08
49 CSIQ 16.92 3 Nov '17 16.50 0.380 0.75 30 19 Jan '18 17.00 0.465 1.40 59 -0.65 0.50 0.08
50 AEO 13.76 3 Nov '17 13.50 0.359 0.50 13 19 Jan '18 14.00 0.443 0.95 20 -0.45 0.50 0.08
51 DUST 27.00 10 Nov '17 27.50 0.580 1.15 623 19 Jan '18 28.00 0.662 2.90 3 -1.75 0.50 0.08
52 AMAT 56.69 3 Nov '17 57.00 0.218 0.61 265 19 Jan '18 57.50 0.298 2.79 43 -2.18 0.50 0.08
53 FNSR 21.81 17 Nov '17 21.00 0.407 1.35 20 19 Jan '18 22.00 0.487 1.85 5 -0.50 1.00 0.08
54 DE 133.25 3 Nov '17 134.00 0.147 0.87 255 19 Jan '18 135.00 0.227 4.65 34 -3.78 1.00 0.08
55 NFLX 199.54 3 Nov '17 197.50 0.271 4.35 2,473 19 Jan '18 200.00 0.345 12.95 296 -8.60 2.50 0.07
56 NOK 4.91 17 Nov '17 4.50 0.304 0.44 2 19 Jan '18 5.00 0.377 0.22 543 0.22 0.50 0.07
57 ULTA 198.93 3 Nov '17 197.50 0.289 4.10 36 19 Jan '18 200.00 0.361 13.10 10 -9.00 2.50 0.07
58 TZA 13.19 24 Nov '17 13.50 0.360 0.44 7 19 Jan '18 14.00 0.430 0.71 10 -0.27 0.50 0.07
59 GME 19.34 3 Nov '17 19.50 0.302 0.29 89 19 Jan '18 20.00 0.371 1.06 6 -0.77 0.50 0.07
60 ADSK 123.58 17 Nov '17 124.00 0.244 2.74 295 19 Jan '18 125.00 0.314 6.45 135 -3.71 1.00 0.07
61 NUGT 29.42 17 Nov '17 29.50 0.607 1.74 600 19 Jan '18 30.00 0.676 3.45 247 -1.71 0.50 0.07
62 WLL 5.82 10 Nov '17 5.50 0.586 0.50 125 19 Jan '18 6.00 0.653 0.60 361 -0.10 0.50 0.07
63 DE 133.25 17 Nov '17 134.00 0.161 1.84 2 19 Jan '18 135.00 0.227 4.65 34 -2.81 1.00 0.07
64 NUAN 14.94 17 Nov '17 15.00 0.265 0.45 175 19 Jan '18 16.00 0.330 0.50 772 -0.05 1.00 0.07
65 DE 133.25 10 Nov '17 134.00 0.162 1.48 23 19 Jan '18 135.00 0.227 4.65 34 -3.17 1.00 0.07
66 CENX 15.18 19 Jan '18 15.00 0.508 1.67 9 16 Mar '18 16.00 0.573 1.68 5 -0.01 1.00 0.06
67 VIPS 8.20 10 Nov '17 8.50 0.421 0.25 15 19 Jan '18 9.00 0.485 0.45 18 -0.20 0.50 0.06
68 MRVL 18.44 3 Nov '17 18.50 0.224 0.26 286 19 Jan '18 19.00 0.288 0.74 12 -0.48 0.50 0.06
69 NTAP 44.01 3 Nov '17 44.50 0.190 0.33 126 19 Jan '18 45.00 0.252 1.49 20 -1.16 0.50 0.06
70 KMX 74.36 17 Nov '17 74.50 0.205 1.50 15 19 Jan '18 75.00 0.265 3.40 4 -1.90 0.50 0.06
71 AMAT 56.69 10 Nov '17 57.00 0.238 1.00 174 19 Jan '18 57.50 0.298 2.79 43 -1.79 0.50 0.06
72 CIEN 20.93 17 Nov '17 20.50 0.303 0.85 12 19 Jan '18 21.00 0.363 1.40 2 -0.55 0.50 0.06
73 JNUG 15.22 3 Nov '17 15.50 0.827 0.64 190 19 Jan '18 16.00 0.886 2.15 4 -1.51 0.50 0.06
74 KNDI 6.85 19 Jan '18 6.00 0.701 1.55 3 16 Mar '18 7.00 0.760 1.15 30 0.40 1.00 0.06
75 BB 10.69 10 Nov '17 10.50 0.294 0.38 4 19 Jan '18 11.00 0.353 0.56 40 -0.18 0.50 0.06
76 NFLX 199.54 10 Nov '17 197.50 0.286 5.85 711 19 Jan '18 200.00 0.345 12.95 296 -7.10 2.50 0.06
77 CIEN 20.93 3 Nov '17 20.50 0.305 0.66 2 19 Jan '18 21.00 0.363 1.40 2 -0.74 0.50 0.06
78 UCO 19.13 10 Nov '17 19.50 0.396 0.54 385 19 Jan '18 20.00 0.454 1.21 53 -0.67 0.50 0.06
79 MU 40.85 24 Nov '17 40.50 0.369 1.88 73 19 Jan '18 41.00 0.427 3.25 654 -1.37 0.50 0.06
80 MU 40.85 17 Nov '17 40.50 0.369 1.64 1,515 19 Jan '18 41.00 0.427 3.25 654 -1.61 0.50 0.06
81 BOX 21.62 17 Nov '17 22.00 0.285 0.45 841 19 Jan '18 23.00 0.342 0.80 14 -0.35 1.00 0.06
82 KR 20.57 10 Nov '17 20.50 0.274 0.55 2 19 Jan '18 21.00 0.329 1.00 87 -0.45 0.50 0.06
83 MU 40.85 1 Dec '17 40.50 0.372 2.13 21 16 Feb '18 41.00 0.427 3.70 61 -1.57 0.50 0.06
84 AG 6.71 24 Nov '17 6.50 0.487 0.55 8 19 Jan '18 7.00 0.542 0.55 1,196  0 0.50 0.06
85 NFLX 199.54 17 Nov '17 197.50 0.290 6.70 296 19 Jan '18 200.00 0.345 12.95 296 -6.25 2.50 0.05
86 TWM 18.29 17 Nov '17 19.00 0.278 0.45 25 19 Jan '18 20.00 0.332 0.45 5  0 1.00 0.05
87 DUST 27.00 17 Nov '17 27.50 0.609 1.45 2 19 Jan '18 28.00 0.662 2.90 3 -1.45 0.50 0.05
88 AEO 13.76 17 Nov '17 13.50 0.391 0.70 10 19 Jan '18 14.00 0.443 0.95 20 -0.25 0.50 0.05
89 TZA 13.19 3 Nov '17 13.50 0.377 0.16 1,514 19 Jan '18 14.00 0.430 0.71 10 -0.55 0.50 0.05
90 FTNT 38.74 19 Jan '18 39.00 0.238 1.80 12 16 Mar '18 40.00 0.290 2.05 20 -0.25 1.00 0.05
91 KR 20.57 3 Nov '17 20.50 0.277 0.40 338 19 Jan '18 21.00 0.329 1.00 87 -0.60 0.50 0.05
92 TOL 45.54 3 Nov '17 45.50 0.161 0.50 42 19 Jan '18 46.00 0.212 1.60 2 -1.10 0.50 0.05
93 SPXS 33.70 17 Nov '17 33.00 0.217 1.15 23 19 Jan '18 34.00 0.268 1.55 202 -0.40 1.00 0.05
94 SPXS 33.70 17 Nov '17 34.00 0.244 0.70 207 19 Jan '18 35.00 0.294 1.30 12 -0.60 1.00 0.05
95 ELY 14.42 15 Dec '17 14.00 0.198 0.75 14 16 Feb '18 15.00 0.248 0.50 1 0.25 1.00 0.05
96 HRB 26.27 17 Nov '17 26.00 0.242 0.80 42 19 Jan '18 27.00 0.292 1.00 4 -0.20 1.00 0.05
97 MPLX 35.32 17 Nov '17 35.00 0.115 0.70 100 19 Jan '18 36.00 0.165 0.75 20 -0.05 1.00 0.05
98 JNUG 15.22 10 Nov '17 15.50 0.837 0.91 22 19 Jan '18 16.00 0.886 2.15 4 -1.24 0.50 0.05
99 GLNG 19.84 17 Nov '17 20.00 0.447 0.80 51 19 Jan '18 22.50 0.496 0.90 189 -0.10 2.50 0.05
100 HD 167.34 10 Nov '17 167.50 0.109 1.56 291 19 Jan '18 170.00 0.157 3.45 287 -1.89 2.50 0.05
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.