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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from May 4, 2018. 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 FTR 11.34 15 Jun '18 11.00 0.542 1.20 58 17 Aug '18 12.00 0.756 1.20 26  0 1.00 0.21
2 APRN 2.44 25 May '18 2.00 0.571 0.55 513 20 Jul '18 2.50 0.785 0.30 592 0.25 0.50 0.21
3 FTR 11.34 15 Jun '18 12.00 0.598 0.75 62 17 Aug '18 13.00 0.807 0.90 24 -0.15 1.00 0.21
4 ZIOP 4.41 18 May '18 4.50 0.624 0.20 69 20 Jul '18 5.00 0.792 0.40 90 -0.20 0.50 0.17
5 JNUG 15.11 11 May '18 15.50 0.543 0.30 602 20 Jul '18 16.00 0.699 1.52 1 -1.22 0.50 0.16
6 UVXY 14.31 11 May '18 14.50 0.862 0.63 1,285 20 Jul '18 15.00 1.006 2.30 67 -1.67 0.50 0.14
7 HMNY 2.12 16 Nov '18 2.00 0.512 0.40 3,240 18 Jan '19 2.50 0.655 0.30 676 0.10 0.50 0.14
8 ECYT 10.89 18 May '18 10.00 0.703 1.25 9 20 Jul '18 11.00 0.838 1.30 16 -0.05 1.00 0.13
9 VXX 40.19 11 May '18 40.50 0.551 1.09 869 20 Jul '18 41.00 0.676 4.55 89 -3.46 0.50 0.12
10 UVXY 14.31 18 May '18 14.50 0.887 0.95 1,338 20 Jul '18 15.00 1.006 2.30 67 -1.35 0.50 0.12
11 MUX 2.10 16 Nov '18 2.00 0.525 0.45 10 18 Jan '19 2.50 0.641 0.30 3 0.15 0.50 0.12
12 JNUG 15.11 18 May '18 15.50 0.584 0.55 925 20 Jul '18 16.00 0.699 1.52 1 -0.97 0.50 0.12
13 DUST 23.31 11 May '18 23.50 0.456 0.60 1,153 20 Jul '18 24.00 0.566 2.05 15 -1.45 0.50 0.11
14 HMNY 2.12 15 Jun '18 2.00 0.566 0.25 3,360 17 Aug '18 2.50 0.672 0.15 447 0.10 0.50 0.11
15 NGD 2.44 16 Nov '18 2.50 0.486 0.35 12 18 Jan '19 3.00 0.584 0.25 11 0.10 0.50 0.10
16 IBM 143.91 11 May '18 144.00 0.107 0.83 526 20 Jul '18 145.00 0.201 4.10 143 -3.27 1.00 0.09
17 VXX 40.19 18 May '18 40.50 0.583 1.69 588 20 Jul '18 41.00 0.676 4.55 89 -2.86 0.50 0.09
18 SKX 28.67 11 May '18 28.50 0.323 0.65 66 20 Jul '18 29.00 0.413 1.90 6 -1.25 0.50 0.09
19 HMNY 2.12 16 Nov '18 2.50 0.677 0.30 578 18 Jan '19 3.00 0.766 0.20 37 0.10 0.50 0.09
20 TZA 10.91 11 May '18 10.50 0.342 0.54 53 20 Jul '18 11.00 0.424 0.80 108 -0.26 0.50 0.08
21 ADSK 129.46 11 May '18 129.00 0.264 2.20 13 20 Jul '18 130.00 0.345 7.90 13 -5.70 1.00 0.08
22 DUST 23.31 18 May '18 23.50 0.488 0.85 278 20 Jul '18 24.00 0.566 2.05 15 -1.20 0.50 0.08
23 SPXU 10.76 20 Jul '18 11.00 0.433 0.80 65 21 Sep '18 12.00 0.510 0.85 30 -0.05 1.00 0.08
24 VXX 40.19 25 May '18 40.50 0.600 2.21 1 20 Jul '18 41.00 0.676 4.55 89 -2.34 0.50 0.08
25 CIEN 26.44 18 May '18 26.50 0.273 0.54 239 20 Jul '18 27.00 0.347 1.41 46 -0.87 0.50 0.07
26 CIEN 26.44 11 May '18 26.50 0.273 0.39 95 20 Jul '18 27.00 0.347 1.41 46 -1.02 0.50 0.07
27 SPXS 28.42 18 May '18 28.00 0.359 1.10 100 20 Jul '18 29.00 0.432 1.95 1 -0.85 1.00 0.07
28 SKX 28.67 18 May '18 28.50 0.341 0.90 10 20 Jul '18 29.00 0.413 1.90 6 -1.00 0.50 0.07
29 SQQQ 16.41 18 May '18 16.00 0.493 0.90 1,317 20 Jul '18 17.00 0.565 1.35 47 -0.45 1.00 0.07
30 TZA 10.91 18 May '18 10.50 0.354 0.58 3 20 Jul '18 11.00 0.424 0.80 108 -0.22 0.50 0.07
31 QID 11.38 18 May '18 11.00 0.320 0.56 222 20 Jul '18 12.00 0.391 0.54 43 0.02 1.00 0.07
32 NTNX 54.39 18 May '18 55.00 0.489 1.85 851 20 Jul '18 57.50 0.558 4.20 3 -2.35 2.50 0.07
33 XCRA 12.56 18 May '18 12.50 0.377 0.45 1 20 Jul '18 15.00 0.445 0.25 20 0.20 2.50 0.07
34 M 31.24 11 May '18 31.50 0.353 0.51 118 20 Jul '18 32.00 0.418 1.87 22 -1.36 0.50 0.07
35 SPXU 10.76 20 Jul '18 10.00 0.404 1.25 10 21 Sep '18 11.00 0.469 1.00 49 0.25 1.00 0.06
36 STZ 221.28 11 May '18 222.50 0.151 1.40 159 20 Jul '18 225.00 0.215 7.00 818 -5.60 2.50 0.06
37 LL 20.87 8 Jun '18 20.50 0.452 1.50 4 17 Aug '18 21.00 0.515 2.20 20 -0.70 0.50 0.06
38 KMX 64.96 18 May '18 64.50 0.230 1.55 1 20 Jul '18 65.00 0.292 3.30 17 -1.75 0.50 0.06
39 MANT 52.47 15 Jun '18 55.00 0.241 0.80 47 17 Aug '18 60.00 0.302 0.95 1 -0.15 5.00 0.06
40 BP 45.34 11 May '18 45.50 0.129 0.26 537 20 Jul '18 46.00 0.188 1.01 655 -0.75 0.50 0.06
41 THS 44.16 15 Jun '18 45.00 0.296 1.45 117 17 Aug '18 50.00 0.355 1.20 2 0.25 5.00 0.06
42 SDOW 19.06 18 May '18 19.00 0.423 0.70 143 20 Jul '18 20.00 0.483 1.25 3 -0.55 1.00 0.06
43 STZ 221.28 25 May '18 222.50 0.156 2.90 21 20 Jul '18 225.00 0.215 7.00 818 -4.10 2.50 0.06
44 UVXY 14.31 25 May '18 14.50 0.947 1.25 26 20 Jul '18 15.00 1.006 2.30 67 -1.05 0.50 0.06
45 STZ 221.28 18 May '18 222.50 0.157 2.20 162 20 Jul '18 225.00 0.215 7.00 818 -4.80 2.50 0.06
46 EBAY 38.00 11 May '18 38.50 0.195 0.22 71 20 Jul '18 39.00 0.254 1.33 17 -1.11 0.50 0.06
47 CHK 3.05 18 May '18 3.00 0.458 0.14 2,874 20 Jul '18 3.50 0.516 0.13 607 0.01 0.50 0.06
48 ZNGA 3.76 20 Jul '18 3.50 0.355 0.42 26 21 Sep '18 4.00 0.413 0.28 10,249 0.14 0.50 0.06
49 EBAY 38.00 18 May '18 38.50 0.196 0.38 153 20 Jul '18 39.00 0.254 1.33 17 -0.95 0.50 0.06
50 NTNX 54.39 18 May '18 52.50 0.521 3.40 165 20 Jul '18 55.00 0.579 5.30 3 -1.90 2.50 0.06
51 ORCL 45.71 11 May '18 45.50 0.177 0.57 12 20 Jul '18 46.00 0.234 1.73 12 -1.16 0.50 0.06
52 XPO 101.24 15 Jun '18 100.00 0.319 5.20 26 17 Aug '18 105.00 0.375 6.20 12 -1.00 5.00 0.06
53 MMP 67.80 18 May '18 67.50 0.106 0.85 254 20 Jul '18 70.00 0.162 1.10 13 -0.25 2.50 0.06
54 ANF 25.40 11 May '18 25.50 0.458 0.62 1 20 Jul '18 26.00 0.513 2.01 2 -1.39 0.50 0.06
55 QCOM 52.49 18 May '18 52.00 0.266 1.54 1,126 20 Jul '18 52.50 0.321 2.56 1,035 -1.02 0.50 0.05
56 MU 47.58 11 May '18 47.50 0.411 1.13 2,662 20 Jul '18 48.00 0.465 3.85 388 -2.72 0.50 0.05
57 DAL 52.34 18 May '18 52.00 0.194 0.99 339 20 Jul '18 52.50 0.248 2.31 83 -1.32 0.50 0.05
58 HIIQ 26.65 15 Jun '18 30.00 0.504 0.85 10 17 Aug '18 35.00 0.558 0.80 4 0.05 5.00 0.05
59 ADBE 228.51 11 May '18 227.50 0.256 3.90 206 20 Jul '18 230.00 0.309 12.20 153 -8.30 2.50 0.05
60 MUX 2.10 16 Nov '18 2.50 0.577 0.25 5 18 Jan '19 3.00 0.630 0.15 25 0.10 0.50 0.05
61 GDX 22.65 11 May '18 22.50 0.174 0.31 671 20 Jul '18 23.00 0.227 0.78 44 -0.47 0.50 0.05
62 FTR 11.34 18 May '18 12.00 0.650 0.35 178 20 Jul '18 13.00 0.703 0.45 67 -0.10 1.00 0.05
63 FTR 11.34 18 May '18 11.00 0.617 0.80 235 20 Jul '18 12.00 0.669 0.75 11 0.05 1.00 0.05
64 ZNGA 3.76 20 Jul '18 4.00 0.354 0.16 125 21 Sep '18 4.50 0.405 0.14 9,231 0.02 0.50 0.05
65 ORCL 45.71 18 May '18 45.50 0.184 0.78 29 20 Jul '18 46.00 0.234 1.73 12 -0.95 0.50 0.05
66 HEES 34.54 15 Jun '18 35.00 0.357 1.55 3 17 Aug '18 40.00 0.407 1.15 2 0.40 5.00 0.05
67 HRB 27.49 18 May '18 28.00 0.275 0.40 91 20 Jul '18 29.00 0.325 0.90 13 -0.50 1.00 0.05
68 FB 176.61 1 Jun '18 177.50 0.226 4.10 129 17 Aug '18 180.00 0.276 8.95 221 -4.85 2.50 0.05
69 LOW 84.23 11 May '18 84.50 0.211 0.87 113 20 Jul '18 85.00 0.261 3.65 62 -2.78 0.50 0.05
70 SDOW 19.06 20 Jul '18 19.00 0.456 1.70 4 21 Sep '18 20.00 0.506 1.65 16 0.05 1.00 0.05
71 DAL 52.34 11 May '18 52.00 0.199 0.78 178 20 Jul '18 52.50 0.248 2.31 83 -1.53 0.50 0.05
72 T 32.14 11 May '18 32.50 0.178 0.20 1,697 20 Jul '18 33.00 0.227 0.77 834 -0.57 0.50 0.05
73 KMX 64.96 11 May '18 64.50 0.243 1.15 4 20 Jul '18 65.00 0.292 3.30 17 -2.15 0.50 0.05
74 EXPR 7.60 18 May '18 7.00 0.500 0.70 6 20 Jul '18 8.00 0.548 0.55 18 0.15 1.00 0.05
75 SPXS 28.42 18 May '18 29.00 0.406 0.70 496 20 Jul '18 30.00 0.454 1.65 41 -0.95 1.00 0.05
76 EBAY 38.00 25 May '18 38.50 0.206 0.54 11 20 Jul '18 39.00 0.254 1.33 17 -0.79 0.50 0.05
77 ORCL 45.71 25 May '18 45.50 0.187 0.94 1 20 Jul '18 46.00 0.234 1.73 12 -0.79 0.50 0.05
78 EBAY 38.00 18 May '18 37.50 0.213 0.92 73 20 Jul '18 38.00 0.260 1.81 39 -0.89 0.50 0.05
79 SQQQ 16.41 20 Jul '18 16.00 0.525 1.85 124 21 Sep '18 17.00 0.572 2.00 56 -0.15 1.00 0.05
80 EBAY 38.00 11 May '18 37.50 0.214 0.76 427 20 Jul '18 38.00 0.260 1.81 39 -1.05 0.50 0.05
81 GDX 22.65 18 May '18 22.50 0.181 0.41 253 20 Jul '18 23.00 0.227 0.78 44 -0.37 0.50 0.05
82 WGO 38.15 18 May '18 40.00 0.395 0.60 1 20 Jul '18 41.00 0.441 1.85 8 -1.25 1.00 0.05
83 FAZ 11.22 18 May '18 11.50 0.421 0.32 110 20 Jul '18 12.00 0.466 0.57 3 -0.25 0.50 0.04
84 FB 176.61 8 Jun '18 177.50 0.232 4.70 122 17 Aug '18 180.00 0.276 8.95 221 -4.25 2.50 0.04
85 DAL 52.34 25 May '18 52.00 0.204 1.22 48 20 Jul '18 52.50 0.248 2.31 83 -1.09 0.50 0.04
86 AAL 42.86 1 Jun '18 42.50 0.299 1.64 15 17 Aug '18 43.00 0.343 3.05 20 -1.41 0.50 0.04
87 AMD 11.28 11 May '18 11.50 0.363 0.14 10,839 20 Jul '18 12.00 0.406 0.55 2,332 -0.41 0.50 0.04
88 GE 14.10 18 May '18 14.50 0.251 0.13 1,786 20 Jul '18 15.00 0.295 0.33 6,558 -0.20 0.50 0.04
89 CTB 24.30 15 Jun '18 25.00 0.284 0.70 3 17 Aug '18 26.00 0.327 0.85 15 -0.15 1.00 0.04
90 TSM 38.59 18 May '18 38.00 0.222 1.05 37 20 Jul '18 39.00 0.265 1.25 33 -0.20 1.00 0.04
91 PFE 34.84 11 May '18 34.50 0.121 0.45 351 20 Jul '18 35.00 0.164 0.82 280 -0.37 0.50 0.04
92 EBAY 38.00 25 May '18 37.50 0.218 1.08 12 20 Jul '18 38.00 0.260 1.81 39 -0.73 0.50 0.04
93 BGS 24.95 15 Jun '18 25.00 0.325 1.15 61 17 Aug '18 30.00 0.366 0.30 194 0.85 5.00 0.04
94 BA 334.43 11 May '18 332.50 0.220 5.25 299 20 Jul '18 335.00 0.261 15.00 226 -9.75 2.50 0.04
95 NLNK 4.90 18 May '18 5.00 0.769 0.35 44 20 Jul '18 6.00 0.810 0.25 30 0.10 1.00 0.04
96 CLF 7.69 11 May '18 7.50 0.427 0.30 1,173 20 Jul '18 8.00 0.468 0.52 363 -0.22 0.50 0.04
97 ADBE 228.51 18 May '18 227.50 0.268 5.45 85 20 Jul '18 230.00 0.309 12.20 153 -6.75 2.50 0.04
98 GNRC 46.03 15 Jun '18 47.50 0.244 1.00 19 17 Aug '18 50.00 0.285 1.30 5 -0.30 2.50 0.04
99 SVXY 12.54 11 May '18 12.50 0.274 0.25 1,628 20 Jul '18 13.00 0.314 0.48 3 -0.23 0.50 0.04
100 NEM 39.65 11 May '18 39.50 0.225 0.58 63 20 Jul '18 40.00 0.265 1.56 5 -0.98 0.50 0.04
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.