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 February 28, 2019. 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 TRXC 2.49 18 Apr '19 2.00 0.396 0.55 12 21 Jun '19 2.50 0.824 0.40 27 0.15 0.50 0.43
2 I 24.08 18 Apr '19 25.00 0.863 2.75 4 21 Jun '19 26.00 1.114 4.90 15 -2.15 1.00 0.25
3 NBEV 5.87 8 Mar '19 5.50 0.645 0.55 483 17 May '19 6.00 0.884 0.85 180 -0.30 0.50 0.24
4 ZYNE 5.19 15 Mar '19 5.00 0.905 0.55 153 17 May '19 7.50 1.067 0.25 68 0.30 2.50 0.16
5 INSG 5.34 18 Apr '19 5.00 0.643 0.80 37 21 Jun '19 7.50 0.801 0.30 63 0.50 2.50 0.16
6 BBBY 16.73 15 Mar '19 17.00 0.369 0.42 17 17 May '19 17.50 0.514 1.23 35 -0.81 0.50 0.15
7 BBBY 16.73 22 Mar '19 17.00 0.379 0.53 1 17 May '19 17.50 0.514 1.23 35 -0.70 0.50 0.14
8 BBBY 16.73 29 Mar '19 17.00 0.386 0.64 3 17 May '19 17.50 0.514 1.23 35 -0.59 0.50 0.13
9 VKTX 8.41 15 Mar '19 9.00 0.853 0.40 280 17 May '19 10.00 0.981 0.95 45 -0.55 1.00 0.13
10 TWTR 30.78 8 Mar '19 30.50 0.365 0.82 824 17 May '19 31.00 0.490 2.66 326 -1.84 0.50 0.12
11 YELP 37.26 8 Mar '19 37.50 0.346 0.66 9 17 May '19 38.00 0.471 2.89 10 -2.23 0.50 0.12
12 TWTR 30.78 15 Mar '19 30.50 0.366 1.07 403 17 May '19 31.00 0.490 2.66 326 -1.59 0.50 0.12
13 BBBY 16.73 8 Mar '19 17.00 0.392 0.29 142 17 May '19 17.50 0.514 1.23 35 -0.94 0.50 0.12
14 EXTR 8.22 18 Apr '19 9.00 0.422 0.25 10 21 Jun '19 10.00 0.544 0.30 10 -0.05 1.00 0.12
15 SNAP 9.80 29 Mar '19 9.50 0.461 0.68 72 17 May '19 10.00 0.578 0.95 234 -0.27 0.50 0.12
16 SNAP 9.80 15 Mar '19 9.50 0.462 0.54 134 17 May '19 10.00 0.578 0.95 234 -0.41 0.50 0.12
17 SNAP 9.80 8 Mar '19 9.50 0.462 0.45 2,357 17 May '19 10.00 0.578 0.95 234 -0.50 0.50 0.12
18 GPRO 5.83 15 Mar '19 5.50 0.445 0.44 11 17 May '19 6.00 0.559 0.52 155 -0.08 0.50 0.11
19 SNAP 9.80 22 Mar '19 9.50 0.464 0.62 6 17 May '19 10.00 0.578 0.95 234 -0.33 0.50 0.11
20 TWTR 30.78 22 Mar '19 30.50 0.381 1.32 29 17 May '19 31.00 0.490 2.66 326 -1.34 0.50 0.11
21 LULU 150.42 8 Mar '19 152.50 0.273 1.72 61 17 May '19 155.00 0.381 8.45 5 -6.73 2.50 0.11
22 FIT 5.92 15 Mar '19 5.50 0.474 0.53 364 17 May '19 6.00 0.581 0.58 6,890 -0.05 0.50 0.11
23 GPRO 5.83 22 Mar '19 5.50 0.453 0.47 2 17 May '19 6.00 0.559 0.52 155 -0.05 0.50 0.11
24 COTY 11.00 15 Mar '19 11.50 0.331 0.13 1,318 17 May '19 12.00 0.435 0.44 113 -0.31 0.50 0.10
25 NBR 3.24 5 Apr '19 3.50 0.589 0.30 10 21 Jun '19 4.00 0.693 0.22 385 0.08 0.50 0.10
26 LULU 150.42 15 Mar '19 152.50 0.278 2.61 27 17 May '19 155.00 0.381 8.45 5 -5.84 2.50 0.10
27 IMMU 15.76 8 Mar '19 15.50 0.524 0.75 1 17 May '19 16.00 0.627 1.70 16 -0.95 0.50 0.10
28 COTY 11.00 22 Mar '19 11.50 0.333 0.20 53 17 May '19 12.00 0.435 0.44 113 -0.24 0.50 0.10
29 NBEV 5.87 15 Mar '19 5.50 0.784 0.65 223 17 May '19 6.00 0.884 0.85 180 -0.20 0.50 0.10
30 AMD 23.53 8 Mar '19 23.50 0.443 0.64 2,566 17 May '19 24.00 0.543 2.14 222 -1.50 0.50 0.10
31 WATT 5.76 15 Mar '19 5.00 0.794 0.95 56 17 May '19 7.50 0.892 0.40 145 0.55 2.50 0.10
32 AMD 23.53 15 Mar '19 23.50 0.444 0.87 976 17 May '19 24.00 0.543 2.14 222 -1.27 0.50 0.10
33 CZR 8.62 22 Mar '19 8.50 0.341 0.48 8 17 May '19 9.00 0.438 0.53 1 -0.05 0.50 0.10
34 PLNT 58.78 15 Mar '19 57.50 0.290 2.15 89 17 May '19 60.00 0.386 3.30 4 -1.15 2.50 0.10
35 NBEV 5.87 29 Mar '19 5.50 0.789 0.85 11 17 May '19 6.00 0.884 0.85 180  0 0.50 0.10
36 CRON 21.64 8 Mar '19 21.50 0.666 0.98 129 17 May '19 22.00 0.761 2.77 19 -1.79 0.50 0.10
37 GLUU 8.98 18 Apr '19 8.00 0.479 1.35 28 21 Jun '19 9.00 0.574 1.10 153 0.25 1.00 0.10
38 ACB 7.56 8 Mar '19 7.50 0.661 0.35 562 17 May '19 8.00 0.755 0.85 69 -0.50 0.50 0.09
39 NBEV 5.87 22 Mar '19 5.50 0.792 0.70 7 17 May '19 6.00 0.884 0.85 180 -0.15 0.50 0.09
40 TWTR 30.78 29 Mar '19 30.50 0.399 1.58 28 17 May '19 31.00 0.490 2.66 326 -1.08 0.50 0.09
41 PRTK 6.48 18 Apr '19 7.50 0.622 0.55 32 21 Jun '19 10.00 0.712 0.10 10 0.45 2.50 0.09
42 SQQQ 11.50 15 Mar '19 12.00 0.510 0.30 2,475 17 May '19 13.00 0.598 0.65 2 -0.35 1.00 0.09
43 DY 45.08 18 Apr '19 50.00 0.365 0.90 186 21 Jun '19 55.00 0.453 1.45 35 -0.55 5.00 0.09
44 DY 45.08 18 Apr '19 45.00 0.365 2.60 199 21 Jun '19 50.00 0.452 2.65 11 -0.05 5.00 0.09
45 PLNT 58.78 15 Mar '19 60.00 0.281 0.90 148 17 May '19 62.50 0.367 2.40 11 -1.50 2.50 0.09
46 AYX 76.31 15 Mar '19 75.00 0.490 3.80 139 17 May '19 80.00 0.576 6.50 14 -2.70 5.00 0.09
47 EXTR 8.22 18 Apr '19 8.00 0.431 0.70 20 21 Jun '19 9.00 0.517 0.60 93 0.10 1.00 0.09
48 CORT 12.47 15 Mar '19 13.00 0.481 0.35 100 17 May '19 14.00 0.567 0.70 10 -0.35 1.00 0.09
49 VXXB 31.36 8 Mar '19 31.50 0.495 0.90 301 17 May '19 32.00 0.580 3.00 2 -2.10 0.50 0.08
50 CTL 13.19 15 Mar '19 13.50 0.242 0.15 47 17 May '19 14.00 0.326 0.46 30 -0.31 0.50 0.08
51 TRXC 2.49 18 Apr '19 2.50 0.769 0.30 224 21 Jun '19 3.00 0.853 0.25 1 0.05 0.50 0.08
52 CRC 23.65 15 Mar '19 24.00 0.723 1.35 210 17 May '19 25.00 0.807 2.85 39 -1.50 1.00 0.08
53 QD 6.30 15 Mar '19 7.00 0.700 0.15 577 17 May '19 8.00 0.782 0.35 221 -0.20 1.00 0.08
54 BMY 51.66 8 Mar '19 52.00 0.271 0.95 264 17 May '19 52.50 0.352 2.95 1,977 -2.00 0.50 0.08
55 AYX 76.31 15 Mar '19 80.00 0.486 1.70 709 17 May '19 85.00 0.568 4.70 29 -3.00 5.00 0.08
56 VKTX 8.41 15 Mar '19 8.00 0.941 1.05 26 17 May '19 9.00 1.022 1.20 37 -0.15 1.00 0.08
57 SQQQ 11.50 15 Mar '19 11.00 0.441 0.75 1,245 17 May '19 12.00 0.522 0.85 22 -0.10 1.00 0.08
58 AMD 23.53 22 Mar '19 23.50 0.462 1.09 179 17 May '19 24.00 0.543 2.14 222 -1.05 0.50 0.08
59 VIPS 7.18 22 Mar '19 7.50 0.467 0.25 3 17 May '19 8.00 0.547 0.40 381 -0.15 0.50 0.08
60 FLWS 17.84 18 Apr '19 17.50 0.300 1.20 5 21 Jun '19 20.00 0.380 0.70 50 0.50 2.50 0.08
61 AMD 23.53 29 Mar '19 23.50 0.463 1.26 162 17 May '19 24.00 0.543 2.14 222 -0.88 0.50 0.08
62 VIV 12.48 15 Mar '19 12.50 0.257 0.30 1 17 May '19 15.00 0.336 0.05 1 0.25 2.50 0.08
63 CARA 17.05 18 Apr '19 17.50 0.640 1.50 50 21 Jun '19 20.00 0.719 1.60 1 -0.10 2.50 0.08
64 BEAT 74.72 15 Mar '19 75.00 0.436 2.70 477 17 May '19 80.00 0.514 4.90 43 -2.20 5.00 0.08
65 FIT 5.92 22 Mar '19 5.50 0.503 0.59 24 17 May '19 6.00 0.581 0.58 6,890 0.01 0.50 0.08
66 KHC 33.19 15 Mar '19 32.50 0.218 1.00 12,945 17 May '19 35.00 0.295 1.05 1,350 -0.05 2.50 0.08
67 CTL 13.19 22 Mar '19 13.50 0.250 0.22 142 17 May '19 14.00 0.326 0.46 30 -0.24 0.50 0.08
68 ASNA 2.22 18 Apr '19 2.50 0.679 0.20 12 21 Jun '19 3.00 0.755 0.10 8 0.10 0.50 0.08
69 TWTR 30.78 5 Apr '19 30.50 0.389 1.79 45 21 Jun '19 31.00 0.465 3.05 32 -1.26 0.50 0.08
70 SQQQ 11.50 18 Apr '19 11.00 0.454 1.05 187 21 Jun '19 12.00 0.529 1.10 12 -0.05 1.00 0.08
71 ZBRA 200.51 15 Mar '19 210.00 0.248 1.15 22 17 May '19 220.00 0.323 5.00 1 -3.85 10.00 0.07
72 COTY 11.00 29 Mar '19 11.50 0.361 0.28 4 17 May '19 12.00 0.435 0.44 113 -0.16 0.50 0.07
73 SOXS 7.50 15 Mar '19 7.00 0.685 0.75 58 17 May '19 8.00 0.759 0.80 58 -0.05 1.00 0.07
74 QRVO 70.14 15 Mar '19 72.50 0.259 0.75 207 17 May '19 75.00 0.332 2.25 3 -1.50 2.50 0.07
75 CRC 23.65 15 Mar '19 23.00 0.743 1.85 1,148 17 May '19 24.00 0.815 3.20 115 -1.35 1.00 0.07
76 ACIA 53.35 15 Mar '19 55.00 0.388 1.05 819 17 May '19 60.00 0.460 2.00 3 -0.95 5.00 0.07
77 IQ 27.16 8 Mar '19 27.00 0.495 0.90 1,074 17 May '19 27.50 0.567 2.63 427 -1.73 0.50 0.07
78 TZA 9.36 8 Mar '19 9.50 0.437 0.20 638 17 May '19 10.00 0.509 0.62 50 -0.42 0.50 0.07
79 VXXB 31.36 15 Mar '19 31.50 0.509 1.30 347 17 May '19 32.00 0.580 3.00 2 -1.70 0.50 0.07
80 M 24.79 29 Mar '19 24.50 0.290 0.98 5 17 May '19 25.00 0.360 1.53 170 -0.55 0.50 0.07
81 FEYE 16.76 8 Mar '19 16.50 0.361 0.56 186 17 May '19 17.00 0.431 1.21 17 -0.65 0.50 0.07
82 TEVA 16.83 15 Mar '19 16.50 0.330 0.65 27 17 May '19 17.00 0.400 1.15 39 -0.50 0.50 0.07
83 NUGT 19.79 8 Mar '19 19.50 0.617 0.94 262 17 May '19 20.00 0.685 2.36 28 -1.42 0.50 0.07
84 NWL 16.23 15 Mar '19 16.00 0.346 0.60 427 17 May '19 17.00 0.414 0.90 85 -0.30 1.00 0.07
85 WBT 15.97 18 Apr '19 15.00 0.338 1.45 4 21 Jun '19 17.50 0.406 0.80 1 0.65 2.50 0.07
86 LULU 150.42 22 Mar '19 152.50 0.314 3.90 2 17 May '19 155.00 0.381 8.45 5 -4.55 2.50 0.07
87 CARB 23.27 18 Apr '19 22.50 0.412 1.85 7 21 Jun '19 25.00 0.478 1.75 2 0.10 2.50 0.07
88 GPRO 5.83 8 Mar '19 5.50 0.494 0.39 28 17 May '19 6.00 0.559 0.52 155 -0.13 0.50 0.07
89 TEVA 16.83 8 Mar '19 16.50 0.334 0.54 56 17 May '19 17.00 0.400 1.15 39 -0.61 0.50 0.07
90 HOG 37.12 22 Mar '19 37.00 0.229 0.99 4 17 May '19 37.50 0.295 1.71 6 -0.72 0.50 0.07
91 FLT 233.28 15 Mar '19 240.00 0.156 0.90 15 17 May '19 250.00 0.220 3.40 1 -2.50 10.00 0.06
92 HOG 37.12 29 Mar '19 37.00 0.231 1.12 4 17 May '19 37.50 0.295 1.71 6 -0.59 0.50 0.06
93 ELF 7.95 15 Mar '19 7.50 0.614 0.70 49 17 May '19 10.00 0.676 0.25 13 0.45 2.50 0.06
94 IQ 27.16 15 Mar '19 27.00 0.506 1.22 583 17 May '19 27.50 0.567 2.63 427 -1.41 0.50 0.06
95 TEVA 16.83 22 Mar '19 16.50 0.339 0.76 1 17 May '19 17.00 0.400 1.15 39 -0.39 0.50 0.06
96 MGM 26.75 29 Mar '19 26.50 0.263 1.11 1 17 May '19 27.00 0.323 1.43 47 -0.32 0.50 0.06
97 ETSY 71.27 18 Apr '19 70.00 0.438 5.40 106 21 Jun '19 75.00 0.498 6.20 50 -0.80 5.00 0.06
98 FIT 5.92 8 Mar '19 5.50 0.521 0.49 839 17 May '19 6.00 0.581 0.58 6,890 -0.09 0.50 0.06
99 FB 161.45 8 Mar '19 162.50 0.241 1.84 3,636 17 May '19 165.00 0.301 7.40 1,210 -5.56 2.50 0.06
100 TZA 9.36 29 Mar '19 9.50 0.449 0.44 40 17 May '19 10.00 0.509 0.62 50 -0.18 0.50 0.06
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.