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 December 21, 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 SHLD 3.78 19 Jan '18 3.50 0.558 0.46 33 16 Mar '18 4.00 1.086 0.53 38 -0.07 0.50 0.53
2 VHC 3.80 19 Jan '18 4.00 0.778 0.30 150 16 Mar '18 5.00 1.186 0.35 18 -0.05 1.00 0.41
3 AVEO 2.95 16 Feb '18 3.00 0.801 0.45 50 20 Apr '18 4.00 1.069 0.40 60 0.05 1.00 0.27
4 OCUL 4.61 19 Jan '18 5.00 0.772 0.35 9 16 Mar '18 7.50 1.031 0.15 11 0.20 2.50 0.26
5 VXX 27.60 5 Jan '18 27.50 0.462 1.10 2,643 16 Mar '18 28.00 0.713 3.55 163 -2.45 0.50 0.25
6 WFT 3.88 5 Jan '18 3.50 0.363 0.45 1 16 Mar '18 4.00 0.597 0.38 4 0.07 0.50 0.23
7 ESIO 22.15 19 Jan '18 22.50 0.535 1.25 10 16 Mar '18 25.00 0.761 2.00 11 -0.75 2.50 0.23
8 ARRY 11.20 19 Jan '18 11.00 0.497 0.80 39 16 Mar '18 12.00 0.704 1.15 249 -0.35 1.00 0.21
9 JNUG 16.24 5 Jan '18 16.50 0.626 0.73 12 16 Mar '18 17.00 0.833 2.21 51 -1.48 0.50 0.21
10 MARA 4.90 19 Jan '18 5.00 0.861 0.45 2,102 16 Mar '18 7.50 1.065 0.25 638 0.20 2.50 0.20
11 VXX 27.60 12 Jan '18 27.50 0.521 1.48 80 16 Mar '18 28.00 0.713 3.55 163 -2.07 0.50 0.19
12 GRPN 5.37 19 Jan '18 5.50 0.358 0.18 307 16 Mar '18 6.00 0.537 0.31 10 -0.13 0.50 0.18
13 P 4.84 26 Jan '18 4.50 0.512 0.57 10 16 Mar '18 5.00 0.684 0.56 288 0.01 0.50 0.17
14 VXX 27.60 19 Jan '18 27.50 0.542 1.75 88 16 Mar '18 28.00 0.713 3.55 163 -1.80 0.50 0.17
15 SNAP 15.37 26 Jan '18 15.50 0.368 0.72 14 16 Mar '18 16.00 0.533 1.30 33 -0.58 0.50 0.16
16 SNAP 15.37 5 Jan '18 15.50 0.370 0.43 72 16 Mar '18 16.00 0.533 1.30 33 -0.87 0.50 0.16
17 SNAP 15.37 12 Jan '18 15.50 0.372 0.56 277 16 Mar '18 16.00 0.533 1.30 33 -0.74 0.50 0.16
18 RRD 9.61 19 Jan '18 10.00 0.474 0.40 153 16 Mar '18 11.00 0.633 0.55 40 -0.15 1.00 0.16
19 NUGT 29.49 5 Jan '18 29.50 0.516 1.36 10 16 Mar '18 30.00 0.674 3.40 27 -2.04 0.50 0.16
20 DSS 2.05 19 Jan '18 2.50 2.173 0.50 26 16 Mar '18 5.00 2.330 0.15 46 0.35 2.50 0.16
21 P 4.84 19 Jan '18 4.50 0.529 0.49 4 16 Mar '18 5.00 0.684 0.56 288 -0.07 0.50 0.16
22 GRPN 5.37 26 Jan '18 5.50 0.381 0.21 25 16 Mar '18 6.00 0.537 0.31 10 -0.10 0.50 0.16
23 FOSL 7.75 5 Jan '18 7.50 0.586 0.55 1 16 Mar '18 8.00 0.735 0.90 61 -0.35 0.50 0.15
24 RCII 11.01 19 Jan '18 12.00 0.483 0.35 350 16 Mar '18 12.50 0.631 0.70 234 -0.35 0.50 0.15
25 AUPH 4.63 16 Feb '18 5.00 0.637 0.40 10 20 Apr '18 7.50 0.784 0.15 61 0.25 2.50 0.15
26 KEM 15.19 19 Jan '18 15.00 0.517 1.05 21 16 Mar '18 16.00 0.660 1.50 1 -0.45 1.00 0.14
27 UCTT 21.86 19 Jan '18 22.50 0.477 1.00 134 16 Mar '18 25.00 0.621 1.40 47 -0.40 2.50 0.14
28 MNTA 13.35 19 Jan '18 14.00 0.411 0.65 6 16 Mar '18 15.00 0.554 0.75 3 -0.10 1.00 0.14
29 AMRN 3.96 12 Jan '18 4.00 0.370 0.15 6 16 Mar '18 4.50 0.511 0.11 40 0.04 0.50 0.14
30 ONCE 50.20 19 Jan '18 55.00 0.561 1.60 107 16 Mar '18 60.00 0.701 3.30 10 -1.70 5.00 0.14
31 SNAP 15.37 19 Jan '18 15.50 0.396 0.64 130 16 Mar '18 16.00 0.533 1.30 33 -0.66 0.50 0.14
32 P 4.84 5 Jan '18 4.50 0.549 0.46 53 16 Mar '18 5.00 0.684 0.56 288 -0.10 0.50 0.14
33 VXX 27.60 26 Jan '18 27.50 0.580 2.08 1 16 Mar '18 28.00 0.713 3.55 163 -1.47 0.50 0.13
34 FOSL 7.75 19 Jan '18 7.50 0.601 0.70 15 16 Mar '18 8.00 0.735 0.90 61 -0.20 0.50 0.13
35 FEYE 14.19 5 Jan '18 14.50 0.268 0.21 44 16 Mar '18 15.00 0.401 0.74 16 -0.53 0.50 0.13
36 ASNA 2.43 19 Jan '18 2.50 0.550 0.15 77 16 Mar '18 3.00 0.683 0.10 7 0.05 0.50 0.13
37 JNUG 16.24 12 Jan '18 16.50 0.702 1.05 6 16 Mar '18 17.00 0.833 2.21 51 -1.16 0.50 0.13
38 ETSY 21.76 19 Jan '18 22.50 0.318 0.50 989 16 Mar '18 25.00 0.446 0.75 47 -0.25 2.50 0.13
39 PETS 45.90 19 Jan '18 45.00 0.385 2.55 10 16 Mar '18 50.00 0.512 2.75 24 -0.20 5.00 0.13
40 JNUG 16.24 19 Jan '18 16.50 0.710 1.24 64 16 Mar '18 17.00 0.833 2.21 51 -0.97 0.50 0.12
41 NUGT 29.49 19 Jan '18 29.50 0.553 1.88 38 16 Mar '18 30.00 0.674 3.40 27 -1.52 0.50 0.12
42 SWIR 20.80 19 Jan '18 22.50 0.331 0.25 22 16 Mar '18 25.00 0.450 0.45 2 -0.20 2.50 0.12
43 SEDG 37.45 19 Jan '18 37.00 0.337 1.70 2 16 Mar '18 38.00 0.456 2.90 6 -1.20 1.00 0.12
44 AOBC 13.23 19 Jan '18 13.00 0.392 0.75 790 16 Mar '18 15.00 0.510 0.65 45 0.10 2.00 0.12
45 KNDI 7.30 19 Jan '18 8.00 0.546 0.25 238 16 Mar '18 9.00 0.664 0.30 46 -0.05 1.00 0.12
46 URBN 35.00 19 Jan '18 34.50 0.336 1.85 21 16 Mar '18 35.00 0.452 2.90 5 -1.05 0.50 0.12
47 NTRI 54.10 19 Jan '18 55.00 0.299 1.50 26 16 Mar '18 60.00 0.414 1.90 11 -0.40 5.00 0.12
48 TZA 12.03 5 Jan '18 12.50 0.336 0.21 60 16 Mar '18 13.00 0.451 0.64 72 -0.43 0.50 0.11
49 NFLX 188.62 5 Jan '18 187.50 0.231 4.25 69 16 Mar '18 190.00 0.345 11.70 163 -7.45 2.50 0.11
50 NVDA 195.89 5 Jan '18 197.50 0.267 3.65 330 16 Mar '18 200.00 0.382 12.50 109 -8.85 2.50 0.11
51 DRIP 12.54 19 Jan '18 12.00 0.694 1.35 10 16 Mar '18 13.00 0.805 1.45 68 -0.10 1.00 0.11
52 BBD 10.20 19 Jan '18 10.00 0.180 0.35 299 16 Mar '18 11.00 0.291 0.22 556 0.13 1.00 0.11
53 FNSR 21.76 19 Jan '18 22.00 0.392 0.95 337 16 Mar '18 23.00 0.502 1.50 19 -0.55 1.00 0.11
54 BBY 67.08 5 Jan '18 67.00 0.234 1.48 1 16 Mar '18 67.50 0.343 4.15 8 -2.67 0.50 0.11
55 CRR 10.15 19 Jan '18 11.00 0.584 0.40 35 16 Mar '18 12.00 0.692 0.65 54 -0.25 1.00 0.11
56 SBH 18.28 19 Jan '18 20.00 0.301 0.20 1 16 Mar '18 22.50 0.408 0.25 8 -0.05 2.50 0.11
57 MTCH 31.91 19 Jan '18 32.00 0.310 1.15 5 16 Mar '18 33.00 0.417 2.00 10 -0.85 1.00 0.11
58 DKS 30.10 19 Jan '18 31.00 0.348 0.85 15 16 Mar '18 32.00 0.455 1.80 3 -0.95 1.00 0.11
59 SQQQ 20.82 19 Jan '18 20.00 0.300 1.25 194 16 Mar '18 21.00 0.406 1.45 23 -0.20 1.00 0.11
60 YNDX 31.44 19 Jan '18 31.50 0.305 1.10 20 16 Mar '18 32.00 0.410 2.10 9 -1.00 0.50 0.11
61 ZOES 17.21 19 Jan '18 17.50 0.403 0.70 1 16 Mar '18 20.00 0.507 0.70 1  0 2.50 0.10
62 NUGT 29.49 26 Jan '18 29.50 0.570 2.23 5 16 Mar '18 30.00 0.674 3.40 27 -1.17 0.50 0.10
63 TAHO 4.56 19 Jan '18 5.00 0.656 0.20 10 16 Mar '18 6.00 0.759 0.20 15  0 1.00 0.10
64 NFLX 188.62 12 Jan '18 187.50 0.242 5.30 7 16 Mar '18 190.00 0.345 11.70 163 -6.40 2.50 0.10
65 ARAY 4.35 19 Jan '18 4.00 0.435 0.45 1 16 Mar '18 5.00 0.536 0.20 1 0.25 1.00 0.10
66 NWL 30.75 19 Jan '18 30.00 0.271 1.40 12 16 Mar '18 31.00 0.372 1.80 15 -0.40 1.00 0.10
67 CRR 10.15 19 Jan '18 10.00 0.612 0.80 11 16 Mar '18 11.00 0.712 0.95 16 -0.15 1.00 0.10
68 CREE 37.75 19 Jan '18 37.50 0.324 1.69 6 16 Mar '18 38.00 0.425 2.80 7 -1.11 0.50 0.10
69 XNET 13.39 19 Jan '18 12.50 1.165 2.35 523 16 Mar '18 15.00 1.265 2.45 50 -0.10 2.50 0.10
70 FEYE 14.19 19 Jan '18 14.50 0.303 0.38 82 16 Mar '18 15.00 0.401 0.74 16 -0.36 0.50 0.10
71 DXD 8.67 16 Feb '18 9.00 0.228 0.20 15 20 Apr '18 10.00 0.323 0.15 25 0.05 1.00 0.09
72 TWTR 25.05 5 Jan '18 25.50 0.369 0.56 802 16 Mar '18 26.00 0.463 1.81 544 -1.25 0.50 0.09
73 ETSY 21.76 19 Jan '18 20.00 0.365 2.05 255 16 Mar '18 22.50 0.459 1.55 74 0.50 2.50 0.09
74 NVDA 195.89 12 Jan '18 197.50 0.288 4.95 36 16 Mar '18 200.00 0.382 12.50 109 -7.55 2.50 0.09
75 URBN 35.00 19 Jan '18 35.50 0.349 1.25 72 16 Mar '18 36.00 0.442 2.40 1 -1.15 0.50 0.09
76 NFLX 188.62 19 Jan '18 187.50 0.254 6.15 525 16 Mar '18 190.00 0.345 11.70 163 -5.55 2.50 0.09
77 JD 42.27 5 Jan '18 42.50 0.251 0.79 34 16 Mar '18 43.00 0.341 2.41 90 -1.62 0.50 0.09
78 ATUS 20.97 19 Jan '18 20.00 0.358 1.65 51 16 Mar '18 21.00 0.448 1.60 4 0.05 1.00 0.09
79 NUGT 29.49 12 Jan '18 29.50 0.584 1.77 4 16 Mar '18 30.00 0.674 3.40 27 -1.63 0.50 0.09
80 SPXS 29.71 16 Feb '18 29.00 0.214 1.55 5 20 Apr '18 30.00 0.304 1.90 10 -0.35 1.00 0.09
81 SOHU 44.68 19 Jan '18 42.50 0.368 3.30 3 16 Mar '18 45.00 0.458 3.60 9 -0.30 2.50 0.09
82 NVDA 195.89 19 Jan '18 197.50 0.292 5.90 276 16 Mar '18 200.00 0.382 12.50 109 -6.60 2.50 0.09
83 DISH 49.12 19 Jan '18 49.50 0.321 1.70 87 16 Mar '18 50.00 0.410 3.30 5 -1.60 0.50 0.09
84 BBY 67.08 26 Jan '18 67.00 0.254 2.37 24 16 Mar '18 67.50 0.343 4.15 8 -1.78 0.50 0.09
85 AMRN 3.96 19 Jan '18 4.00 0.423 0.19 632 16 Mar '18 4.50 0.511 0.11 40 0.08 0.50 0.09
86 EVH 13.80 19 Jan '18 15.00 0.503 0.40 20 16 Mar '18 17.50 0.590 0.45 1 -0.05 2.50 0.09
87 FSLR 69.11 19 Jan '18 69.50 0.340 2.55 6 16 Mar '18 70.00 0.427 5.25 72 -2.70 0.50 0.09
88 TWTR 25.05 19 Jan '18 25.50 0.376 0.87 263 16 Mar '18 26.00 0.463 1.81 544 -0.94 0.50 0.09
89 NVO 53.32 19 Jan '18 55.00 0.189 0.55 2,071 16 Mar '18 60.00 0.274 0.65 2 -0.10 5.00 0.09
90 SFLY 47.25 19 Jan '18 45.00 0.257 2.90 1 16 Mar '18 47.50 0.341 2.70 15 0.20 2.50 0.08
91 NWL 30.75 19 Jan '18 31.00 0.270 0.85 83 16 Mar '18 32.00 0.354 1.35 40 -0.50 1.00 0.08
92 TWTR 25.05 26 Jan '18 25.50 0.379 1.01 23 16 Mar '18 26.00 0.463 1.81 544 -0.80 0.50 0.08
93 NVDA 195.89 26 Jan '18 197.50 0.298 6.75 18 16 Mar '18 200.00 0.382 12.50 109 -5.75 2.50 0.08
94 AFSI 10.01 19 Jan '18 10.00 0.449 0.45 140 16 Mar '18 12.50 0.532 0.20 16 0.25 2.50 0.08
95 SNCR 9.22 19 Jan '18 10.00 0.747 0.50 19 16 Mar '18 12.50 0.830 0.45 10 0.05 2.50 0.08
96 BOX 20.70 19 Jan '18 20.00 0.327 1.20 1 16 Mar '18 21.00 0.409 1.45 50 -0.25 1.00 0.08
97 SAVE 45.20 19 Jan '18 47.50 0.299 0.75 71 16 Mar '18 50.00 0.380 1.40 5 -0.65 2.50 0.08
98 BBY 67.08 12 Jan '18 67.00 0.262 1.84 20 16 Mar '18 67.50 0.343 4.15 8 -2.31 0.50 0.08
99 SWN 5.34 5 Jan '18 5.50 0.504 0.17 105 16 Mar '18 6.00 0.584 0.34 339 -0.17 0.50 0.08
100 TWTR 25.05 12 Jan '18 25.50 0.383 0.76 4 16 Mar '18 26.00 0.463 1.81 544 -1.05 0.50 0.08
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.