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
Long Put
LEG VOLUME
MONEYNESS
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from September 25, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CVM 8.95 18 Oct '19 23 7.50 2.130 1.25 97 5.00 2.703 0.45 93 0.80 2.50 3.12 0.57
2 GTX 10.36 18 Oct '19 23 10.00 0.653 0.65 1 7.50 1.055 0.10 13 0.55 2.50 4.55 0.40
3 NIO 2.05 1 Nov '19 37 2.00 1.231 0.31 20 1.50 1.517 0.10 75 0.21 0.50 2.38 0.29
4 UNIT 7.71 15 Nov '19 51 7.50 0.710 0.75 184 5.00 0.968 0.10 10 0.65 2.50 3.85 0.26
5 MDR 2.08 15 Nov '19 51 2.00 2.523 0.75 130 1.50 2.775 0.35 58 0.40 0.50 1.25 0.25
6 PAM 16.17 18 Oct '19 23 15.00 0.590 0.55 140 12.50 0.824 0.10 4 0.45 2.50 5.56 0.23
7 LOOP 14.75 18 Oct '19 23 12.50 0.936 0.55 115 10.00 1.163  0 5 0.55 2.50 4.55 0.23
8 DLPH 13.01 18 Oct '19 23 12.50 0.667 0.80 26 10.00 0.892 0.10 51 0.70 2.50 3.57 0.22
9 GOGO 6.51 4 Oct '19 9 6.50 0.681 0.35 27 6.00 0.891 0.10 2 0.25 0.50 2.00 0.21
10 NBEV 3.10 4 Oct '19 9 3.50 0.697 0.50 4 3.00 0.903 0.10 54 0.40 0.50 1.25 0.21
11 FDP 37.99 18 Oct '19 23 35.00 0.446 0.70 638 30.00 0.645 0.15 35 0.55 5.00 9.09 0.20
12 NIO 2.05 15 Nov '19 51 2.00 1.287 0.37 1,236 1.50 1.482 0.16 2,861 0.21 0.50 2.38 0.19
13 SMSI 5.21 18 Oct '19 23 6.00 0.745 1.00 3 5.00 0.937 0.25 9 0.75 1.00 1.33 0.19
14 UNIT 7.71 17 Jan '20 114 7.50 0.780 1.25 9 5.00 0.951 0.35 3 0.90 2.50 2.78 0.17
15 GUSH 3.66 15 Nov '19 51 4.00 0.996 0.90 1 3.00 1.162 0.25 1 0.65 1.00 1.54 0.17
16 TWOU 16.69 18 Oct '19 23 15.00 0.759 0.55 25 12.50 0.924 0.10 1 0.45 2.50 5.56 0.17
17 WOR 35.63 18 Oct '19 23 35.00 0.365 1.15 138 30.00 0.530 0.15 123 1.00 5.00 5.00 0.16
18 ADPT 34.96 18 Oct '19 23 30.00 0.946 1.45 16 25.00 1.106 0.35 10 1.10 5.00 4.55 0.16
19 GUSH 3.66 20 Dec '19 86 4.00 1.088 1.05 1 3.00 1.245 0.35 10 0.70 1.00 1.43 0.16
20 PAYS 10.42 18 Oct '19 23 10.00 0.977 0.90 31 7.50 1.126 0.10 40 0.80 2.50 3.13 0.15
21 GME 5.20 11 Oct '19 16 5.00 0.801 0.43 17 4.50 0.947 0.09 4 0.34 0.50 1.47 0.15
22 ZIOP 4.28 18 Oct '19 23 4.50 0.630 0.50 7 4.00 0.776 0.05 3 0.45 0.50 1.11 0.15
23 CRC 10.67 18 Oct '19 23 10.00 1.170 0.95 161 9.00 1.315 0.55 208 0.40 1.00 2.50 0.15
24 RICK 19.54 15 Nov '19 51 17.50 0.548 1.05 4 15.00 0.692 0.20 19 0.85 2.50 2.94 0.14
25 AAWW 24.74 18 Oct '19 23 22.50 0.671 0.80 3 20.00 0.815 0.30 154 0.50 2.50 5.00 0.14
26 HWC 38.90 15 Nov '19 51 35.00 0.388 0.75 160 30.00 0.531 0.15 4 0.60 5.00 8.33 0.14
27 VSLR 7.28 18 Oct '19 23 8.00 0.671 1.20 2 7.00 0.812 0.25 78 0.95 1.00 1.05 0.14
28 USAT 4.36 20 Dec '19 86 5.00 0.884 1.25 5 4.00 1.024 0.45 14 0.80 1.00 1.25 0.14
29 NTLA 13.76 18 Oct '19 23 15.00 0.498 1.80 3 12.50 0.635 0.30 10 1.50 2.50 1.67 0.14
30 OILD 14.96 18 Oct '19 23 14.00 0.989 1.35 1 13.00 1.123 0.65 8 0.70 1.00 1.43 0.13
31 TRTN 34.30 18 Oct '19 23 35.00 0.277 1.45 6 30.00 0.410 0.10 219 1.35 5.00 3.70 0.13
32 GGAL 12.36 15 Nov '19 51 10.00 1.049 0.85 22 7.50 1.183 0.20 80 0.65 2.50 3.85 0.13
33 TXMD 4.16 20 Dec '19 86 4.00 0.867 0.70 86 3.00 0.999 0.20 4 0.50 1.00 2.00 0.13
34 GBX 29.94 15 Nov '19 51 30.00 0.522 2.55 1 25.00 0.651 0.70 1 1.85 5.00 2.70 0.13
35 GO 35.91 18 Oct '19 23 35.00 0.484 1.45 6 30.00 0.612 0.20 2 1.25 5.00 4.00 0.13
36 SMAR 38.17 18 Oct '19 23 35.00 0.529 0.80 111 30.00 0.654 0.15 102 0.65 5.00 7.69 0.12
37 APRN 8.60 18 Oct '19 23 8.00 0.920 0.55 126 7.00 1.045 0.15 5 0.40 1.00 2.50 0.12
38 ADVM 5.49 20 Dec '19 86 7.50 0.800 2.45 2 5.00 0.920 0.60 1 1.85 2.50 1.35 0.12
39 IOVA 18.79 18 Oct '19 23 17.50 0.714 0.80 128 15.00 0.832  0 1 0.80 2.50 3.12 0.12
40 EGHT 23.15 18 Oct '19 23 22.50 0.389 0.65 4 20.00 0.507 0.05 3 0.60 2.50 4.17 0.12
41 USAT 4.36 18 Oct '19 23 5.00 1.233 1.00 61 4.00 1.350 0.35 494 0.65 1.00 1.54 0.12
42 NVTA 19.67 18 Oct '19 23 17.50 0.791 0.70 118 15.00 0.904 0.15 213 0.55 2.50 4.55 0.11
43 ITCI 8.05 18 Oct '19 23 10.00 0.844 2.20 11 7.50 0.957 0.35 7 1.85 2.50 1.35 0.11
44 ATRC 25.25 18 Oct '19 23 25.00 0.427 1.05 1 22.50 0.538  0 16 1.05 2.50 2.38 0.11
45 MIK 9.76 17 Jan '20 114 10.00 0.695 1.80 20 7.50 0.805 0.55 10 1.25 2.50 2.00 0.11
46 PETS 17.48 18 Oct '19 23 17.50 0.495 0.95 12 15.00 0.604 0.10 3 0.85 2.50 2.94 0.11
47 CARA 20.03 18 Oct '19 23 22.50 0.586 3.00 13 20.00 0.695 1.30 75 1.70 2.50 1.47 0.11
48 QD 7.11 18 Oct '19 23 8.00 0.462 1.05 25 7.00 0.571 0.25 5 0.80 1.00 1.25 0.11
49 PRGS 40.51 18 Oct '19 23 40.00 0.458 1.75 16 35.00 0.566 0.25 9 1.50 5.00 3.33 0.11
50 DBI 17.49 18 Oct '19 23 17.50 0.454 0.85 10 15.00 0.562 0.10 10 0.75 2.50 3.33 0.11
51 HTHT 34.53 18 Oct '19 23 35.00 0.396 1.70 80 30.00 0.503 0.15 21 1.55 5.00 3.23 0.11
52 MDR 2.08 18 Oct '19 23 2.00 2.176 0.45 418 1.50 2.282 0.15 3,291 0.30 0.50 1.67 0.11
53 EB 17.40 18 Oct '19 23 17.50 0.487 0.95 3 15.00 0.592 0.15 1 0.80 2.50 3.13 0.11
54 EROS 2.83 20 Dec '19 86 5.00 1.716 2.65 2 2.50 1.821 0.65 30 2.00 2.50 1.25 0.11
55 NVTA 19.67 15 Nov '19 51 20.00 0.752 2.65 1 17.50 0.857 1.30 26 1.35 2.50 1.85 0.10
56 XES 7.60 18 Oct '19 23 8.00 0.412 0.65 10 7.00 0.516 0.10 1 0.55 1.00 1.82 0.10
57 AAWW 24.74 18 Oct '19 23 25.00 0.570 1.65 1 22.50 0.671 0.65 3 1.00 2.50 2.50 0.10
58 MDR 2.08 17 Jan '20 114 2.00 2.231 0.95 128 1.50 2.332 0.50 10 0.45 0.50 1.11 0.10
59 DLPH 13.01 15 Nov '19 51 12.50 0.775 1.30 269 10.00 0.875 0.35 10 0.95 2.50 2.63 0.10
60 CHGG 31.54 18 Oct '19 23 35.00 0.334 3.80 40 30.00 0.432 0.60 36 3.20 5.00 1.56 0.10
61 IBKR 51.87 18 Oct '19 23 50.00 0.301 0.85 1 45.00 0.399 0.15 2 0.70 5.00 7.14 0.10
62 NIO 2.05 17 Jan '20 114 2.00 1.308 0.59 2,693 1.50 1.404 0.30 128 0.29 0.50 1.72 0.10
63 REAL 18.33 18 Oct '19 23 17.50 0.676 0.95 51 15.00 0.772 0.10 84 0.85 2.50 2.94 0.10
64 FIZZ 44.07 18 Oct '19 23 40.00 0.496 0.70 5 35.00 0.591 0.10 1 0.60 5.00 8.33 0.09
65 ADTN 11.70 18 Oct '19 23 12.00 0.518 0.85 10 11.00 0.612 0.25 5 0.60 1.00 1.67 0.09
66 VAL 5.51 17 Jan '20 114 5.00 0.989 1.00 26 4.00 1.082 0.45 132 0.55 1.00 1.82 0.09
67 PRO 59.15 18 Oct '19 23 55.00 0.426 0.95 108 50.00 0.518 0.25 21 0.70 5.00 7.14 0.09
68 GGAL 12.36 17 Jan '20 114 10.00 0.959 1.40 2 7.50 1.051 0.55 1 0.85 2.50 2.94 0.09
69 BBBY 9.66 4 Oct '19 9 9.00 1.312 0.50 271 8.00 1.403 0.20 17 0.30 1.00 3.33 0.09
70 TPB 23.54 18 Oct '19 23 22.50 0.703 1.20 1 20.00 0.793 0.40 13 0.80 2.50 3.12 0.09
71 SPPI 9.00 18 Oct '19 23 8.00 0.879 0.40 511 7.00 0.969 0.05 12 0.35 1.00 2.86 0.09
72 KNX 35.94 18 Oct '19 23 35.00 0.421 1.10 323 30.00 0.510 0.10 10 1.00 5.00 5.00 0.09
73 BTU 14.99 18 Oct '19 23 14.00 0.520 0.50 45 13.00 0.607 0.15 10 0.35 1.00 2.86 0.09
74 RICK 19.54 15 Nov '19 51 20.00 0.463 1.75 152 17.50 0.548 0.65 4 1.10 2.50 2.27 0.08
75 CBT 45.28 18 Oct '19 23 45.00 0.329 1.45 14 40.00 0.414 0.10 3 1.35 5.00 3.70 0.08
76 DO 6.39 18 Oct '19 23 7.00 0.675 0.90 960 6.00 0.758 0.28 83 0.62 1.00 1.61 0.08
77 BBBY 9.66 11 Oct '19 16 10.00 1.037 1.14 64 9.00 1.120 0.49 5 0.65 1.00 1.54 0.08
78 MIME 36.06 18 Oct '19 23 40.00 0.360 4.30 466 35.00 0.443 1.00 492 3.30 5.00 1.52 0.08
79 WGO 37.71 18 Oct '19 23 35.00 0.525 0.95 9 30.00 0.608 0.10 3 0.85 5.00 5.88 0.08
80 JCOM 89.36 18 Oct '19 23 85.00 0.249 0.80 126 80.00 0.332 0.25 18 0.55 5.00 9.09 0.08
81 SGH 27.70 18 Oct '19 23 30.00 0.750 3.70 440 25.00 0.833 1.00 500 2.70 5.00 1.85 0.08
82 DUST 6.89 18 Oct '19 23 6.50 0.975 0.50 115 6.00 1.058 0.30 128 0.20 0.50 2.50 0.08
83 SCS 19.07 15 Nov '19 51 20.00 0.239 1.45 102 17.50 0.320 0.20 1 1.25 2.50 2.00 0.08
84 DBD 12.04 15 Nov '19 51 12.50 0.696 1.60 1 10.00 0.777 0.45 4 1.15 2.50 2.17 0.08
85 ITCI 8.05 15 Nov '19 51 7.50 1.057 1.00 16 5.00 1.138 0.10 16 0.90 2.50 2.78 0.08
86 RAD 7.69 4 Oct '19 9 7.50 1.626 0.71 379 7.00 1.706 0.48 265 0.23 0.50 2.17 0.08
87 URGN 27.45 18 Oct '19 23 25.00 0.738 1.10 14 22.50 0.818 0.30 1 0.80 2.50 3.12 0.08
88 PSMT 74.48 18 Oct '19 23 70.00 0.402 1.35 838 65.00 0.483 0.40 182 0.95 5.00 5.26 0.08
89 ITCI 8.05 15 Nov '19 51 10.00 0.977 2.65 10 7.50 1.057 0.85 16 1.80 2.50 1.39 0.08
90 RRD 3.71 20 Mar '20 177 3.00 0.800 0.50 4 2.00 0.879 0.05 10 0.45 1.00 2.22 0.08
91 BAM 53.06 18 Oct '19 23 55.00 0.172 2.35 71 50.00 0.251 0.15 235 2.20 5.00 2.27 0.08
92 RIG 5.11 4 Oct '19 9 5.50 0.652 0.49 138 5.00 0.729 0.17 4,428 0.32 0.50 1.56 0.08
93 FNKO 20.06 18 Oct '19 23 20.00 0.539 1.20 252 17.50 0.617 0.25 179 0.95 2.50 2.63 0.08
94 NIO 2.05 15 May '20 233 2.00 1.291 0.78 2,555 1.50 1.367 0.44 4,316 0.34 0.50 1.47 0.08
95 FIZZ 44.07 18 Oct '19 23 45.00 0.420 2.70 9 40.00 0.496 0.60 5 2.10 5.00 2.38 0.08
96 RRC 4.44 11 Oct '19 16 4.50 0.910 0.45 7 4.00 0.986 0.10 10 0.35 0.50 1.43 0.08
97 YINN 17.01 18 Oct '19 23 17.00 0.547 1.00 2 16.00 0.622 0.50 23 0.50 1.00 2.00 0.08
98 WOR 35.63 15 Nov '19 51 35.00 0.362 1.70 2 30.00 0.437 0.35 10 1.35 5.00 3.70 0.08
99 MEET 3.41 15 Nov '19 51 4.00 0.704 0.80 5 3.00 0.778 0.10 50 0.70 1.00 1.43 0.07
100 FLNT 2.81 20 Mar '20 177 5.00 0.836 2.40 6 2.50 0.910 0.40 17 2.00 2.50 1.25 0.07
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.