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 May 24, 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 PIRS 4.41 21 Jun '19 28 5.00 0.968 1.05 85 2.50 2.862  0 2 1.05 2.50 2.38 1.89
2 NR 7.26 20 Dec '19 210 5.00 0.557 0.30 300 2.50 1.026  0 700 0.30 2.50 8.33 0.47
3 BSGM 6.87 21 Jun '19 28 7.50 1.007 1.40 187 5.00 1.376 0.20 165 1.20 2.50 2.08 0.37
4 LCI 5.66 20 Sep '19 119 5.00 1.054 1.05 195 2.50 1.342 0.15 96 0.90 2.50 2.78 0.29
5 DVAX 5.78 19 Jul '19 56 5.00 0.900 0.50 18 4.00 1.115 0.10 40 0.40 1.00 2.50 0.21
6 AVYA 12.90 21 Jun '19 28 12.50 0.578 0.70 459 10.00 0.759 0.05 1,375 0.65 2.50 3.85 0.18
7 AOS 44.03 21 Jun '19 28 40.00 0.378 0.45 31 35.00 0.552 0.15 2 0.30 5.00 16.67 0.17
8 S 7.16 31 May '19 7 7.00 0.854 0.27 160 6.50 1.016 0.07 58 0.20 0.50 2.50 0.16
9 TK 3.74 17 Jan '20 238 5.00 0.539 1.55 25 2.50 0.696 0.20 1 1.35 2.50 1.85 0.16
10 BNS 52.54 21 Jun '19 28 50.00 0.204 0.35 139 45.00 0.360 0.05 105 0.30 5.00 16.67 0.16
11 TITN 15.68 21 Jun '19 28 15.00 0.679 0.90 1 12.50 0.826 0.15 51 0.75 2.50 3.33 0.15
12 LCI 5.66 17 Jan '20 238 5.00 0.997 1.40 20 2.50 1.140 0.30 3 1.10 2.50 2.27 0.14
13 ENPH 15.36 21 Jun '19 28 15.00 0.503 0.70 74 12.50 0.642 0.10 16 0.60 2.50 4.17 0.14
14 UPWK 15.65 21 Jun '19 28 17.50 0.294 2.15 23 15.00 0.432 0.40 13 1.75 2.50 1.43 0.14
15 HCLP 2.39 19 Jul '19 56 2.50 0.769 0.55 20 2.00 0.901 0.10 5 0.45 0.50 1.11 0.13
16 PETS 18.22 21 Jun '19 28 20.00 0.280 2.10 2 17.50 0.411 0.45 3 1.65 2.50 1.52 0.13
17 LCI 5.66 19 Jul '19 56 7.50 1.018 2.30 1 5.00 1.145 0.60 33 1.70 2.50 1.47 0.13
18 ARQL 7.53 21 Jun '19 28 7.50 1.845 1.70 568 5.00 1.971 0.35 458 1.35 2.50 1.85 0.13
19 LCI 5.66 21 Jun '19 28 7.50 1.037 2.10 1,062 5.00 1.161 0.35 499 1.75 2.50 1.43 0.12
20 BPT 18.99 21 Jun '19 28 20.00 0.435 1.65 17 17.50 0.555 0.40 1 1.25 2.50 2.00 0.12
21 EV 40.14 21 Jun '19 28 40.00 0.244 1.05 16 35.00 0.363 0.10 10 0.95 5.00 5.26 0.12
22 TEUM 4.72 18 Oct '19 147 5.00 1.202 1.65 43 2.50 1.320 0.30 22 1.35 2.50 1.85 0.12
23 CLDR 9.57 31 May '19 7 10.00 0.330 0.55 113 9.50 0.443 0.15 220 0.40 0.50 1.25 0.11
24 CHGG 36.74 21 Jun '19 28 35.00 0.369 0.80 46 30.00 0.478 0.10 1 0.70 5.00 7.14 0.11
25 INVA 14.51 20 Sep '19 119 12.50 0.424 0.60 12 10.00 0.532 0.10 9 0.50 2.50 5.00 0.11
26 TXT 47.56 21 Jun '19 28 45.00 0.293 0.56 116 40.00 0.399 0.09 34 0.47 5.00 10.64 0.11
27 DVAX 5.78 21 Jun '19 28 6.00 0.978 0.80 856 5.00 1.083 0.30 1,158 0.50 1.00 2.00 0.10
28 VSLR 6.78 21 Jun '19 28 7.00 0.601 0.65 10 6.00 0.704 0.15 23 0.50 1.00 2.00 0.10
29 CRSP 37.00 31 May '19 7 37.50 0.551 1.70 5 36.50 0.648 0.75 5 0.95 1.00 1.05 0.10
30 AEO 18.70 31 May '19 7 18.50 0.357 0.30 1 18.00 0.451 0.10 10 0.20 0.50 2.50 0.09
31 KNX 30.00 21 Jun '19 28 30.00 0.446 1.50 8 25.00 0.540 0.15 2 1.35 5.00 3.70 0.09
32 UNIT 10.32 16 Aug '19 84 10.00 0.743 1.30 28 7.50 0.836 0.35 6 0.95 2.50 2.63 0.09
33 MTSI 14.01 21 Jun '19 28 15.00 0.542 1.55 1 12.50 0.634 0.25 2 1.30 2.50 1.92 0.09
34 CZR 9.02 31 May '19 7 9.50 0.341 0.60 667 9.00 0.432 0.18 922 0.42 0.50 1.19 0.09
35 MDR 6.22 16 Aug '19 84 7.00 0.684 1.35 22 6.00 0.774 0.65 86 0.70 1.00 1.43 0.09
36 ACB 8.31 31 May '19 7 8.50 0.467 0.35 1,380 8.00 0.555 0.10 388 0.25 0.50 2.00 0.09
37 AOS 44.03 21 Jun '19 28 45.00 0.290 2.00 7 40.00 0.378 0.40 31 1.60 5.00 3.13 0.09
38 RYAAY 69.80 21 Jun '19 28 65.00 0.335 0.80 4 60.00 0.420 0.25 1 0.55 5.00 9.09 0.09
39 WW 19.27 31 May '19 7 19.00 0.467 0.40 20 18.50 0.551 0.15 48 0.25 0.50 2.00 0.08
40 MTOR 20.25 21 Jun '19 28 22.50 0.276 2.50 1 20.00 0.360 0.65 1 1.85 2.50 1.35 0.08
41 MAXR 7.63 19 Jul '19 56 7.50 0.971 1.15 35 5.00 1.055 0.15 1 1.00 2.50 2.50 0.08
42 CM 77.84 21 Jun '19 28 75.00 0.172 0.55 84 70.00 0.255 0.05 1 0.50 5.00 10.00 0.08
43 BJRI 44.66 21 Jun '19 28 45.00 0.334 1.90 3 40.00 0.416 0.40 2 1.50 5.00 3.33 0.08
44 RAMP 54.40 21 Jun '19 28 50.00 0.586 1.80 1 45.00 0.668 0.65 1 1.15 5.00 4.35 0.08
45 IOVA 17.25 21 Jun '19 28 15.00 0.752 0.55 197 12.50 0.834 0.10 55 0.45 2.50 5.56 0.08
46 GGAL 26.60 21 Jun '19 28 25.00 0.581 1.00 52 22.50 0.663 0.40 5 0.60 2.50 4.17 0.08
47 ZUO 21.35 21 Jun '19 28 20.00 0.719 1.10 6 17.50 0.800 0.35 24 0.75 2.50 3.33 0.08
48 NUS 49.78 21 Jun '19 28 45.00 0.433 0.70 10 40.00 0.514 0.10 5 0.60 5.00 8.33 0.08
49 BGS 21.93 21 Jun '19 28 22.50 0.281 1.15 11 20.00 0.360 0.15 10 1.00 2.50 2.50 0.08
50 AOS 44.03 19 Jul '19 56 40.00 0.329 0.75 20 35.00 0.408 0.20 1 0.55 5.00 9.09 0.08
51 NEPT 4.20 21 Jun '19 28 5.00 0.734 0.95 1 4.00 0.811 0.25 6 0.70 1.00 1.43 0.08
52 NIO 3.86 28 Jun '19 35 3.50 1.012 0.32 128 3.00 1.090 0.12 30 0.20 0.50 2.50 0.08
53 PUMP 18.81 21 Jun '19 28 20.00 0.491 1.95 20 17.50 0.568 0.55 14 1.40 2.50 1.79 0.08
54 BMA 49.99 21 Jun '19 28 45.00 0.613 1.40 1 40.00 0.690 0.40 1 1.00 5.00 5.00 0.08
55 HXL 74.13 21 Jun '19 28 70.00 0.228 0.50 29 65.00 0.305 0.10 3 0.40 5.00 12.50 0.08
56 WERN 29.37 21 Jun '19 28 31.25 0.297 2.30 1 26.25 0.372 0.10 2 2.20 5.00 2.27 0.08
57 RIOT 3.86 7 Jun '19 14 3.50 1.544 0.29 28 3.00 1.620 0.12 8 0.17 0.50 2.94 0.08
58 BZH 9.70 21 Jun '19 28 10.00 0.438 0.70 1 9.00 0.512 0.20 87 0.50 1.00 2.00 0.07
59 MNK 9.61 31 May '19 7 10.00 0.689 0.70 24 9.50 0.763 0.25 10 0.45 0.50 1.11 0.07
60 GUSH 7.13 21 Jun '19 28 7.00 0.981 0.75 122 6.00 1.055 0.30 54 0.45 1.00 2.22 0.07
61 FANH 31.30 19 Jul '19 56 30.00 0.328 1.15 76 25.00 0.402 0.10 2 1.05 5.00 4.76 0.07
62 BNS 52.54 21 Jun '19 28 55.00 0.131 2.65 8 50.00 0.204 0.25 139 2.40 5.00 2.08 0.07
63 FNKO 21.38 21 Jun '19 28 20.00 0.558 0.75 115 17.50 0.630 0.10 13 0.65 2.50 3.85 0.07
64 SYMC 19.85 31 May '19 7 20.00 0.197 0.40 17 19.50 0.269 0.09 40 0.31 0.50 1.61 0.07
65 HUYA 20.85 31 May '19 7 21.00 0.417 0.70 12 20.50 0.488 0.35 5 0.35 0.50 1.43 0.07
66 CECO 19.20 21 Jun '19 28 19.00 0.234 0.50 42 18.00 0.305 0.10 1 0.40 1.00 2.50 0.07
67 RLGY 7.40 17 Jan '20 238 7.50 0.652 1.60 968 5.00 0.721 0.45 200 1.15 2.50 2.17 0.07
68 OZK 31.36 16 Aug '19 84 30.00 0.381 1.70 3 25.00 0.450 0.40 1 1.30 5.00 3.85 0.07
69 SLCA 10.95 21 Jun '19 28 10.00 0.621 0.40 73 9.00 0.691 0.10 5 0.30 1.00 3.33 0.07
70 NBEV 5.44 28 Jun '19 35 5.00 0.719 0.30 7 4.50 0.788 0.05 1 0.25 0.50 2.00 0.07
71 VHC 5.81 19 Jul '19 56 6.00 0.875 1.00 50 5.00 0.944 0.40 50 0.60 1.00 1.67 0.07
72 OMER 17.86 21 Jun '19 28 18.00 0.520 1.35 20 17.00 0.587 0.60 3 0.75 1.00 1.33 0.07
73 TXT 47.56 21 Jun '19 28 50.00 0.227 2.83 8 45.00 0.293 0.50 116 2.33 5.00 2.15 0.07
74 BOOT 30.10 21 Jun '19 28 30.00 0.445 1.55 12 25.00 0.510 0.05 24 1.50 5.00 3.33 0.06
75 SMAR 43.33 21 Jun '19 28 40.00 0.616 1.60 82 35.00 0.681 0.40 24 1.20 5.00 4.17 0.06
76 AOS 44.03 19 Jul '19 56 45.00 0.265 2.50 3 40.00 0.329 0.65 20 1.85 5.00 2.70 0.06
77 DBD 9.21 15 Nov '19 175 7.50 0.791 1.10 200 5.00 0.855 0.25 10 0.85 2.50 2.94 0.06
78 DBI 19.09 21 Jun '19 28 17.50 0.724 0.85 4 15.00 0.788 0.20 61 0.65 2.50 3.85 0.06
79 RY 77.26 19 Jul '19 56 75.00 0.149 1.00 128 70.00 0.213 0.20 1 0.80 5.00 6.25 0.06
80 GNW 3.22 21 Jun '19 28 3.50 0.896 0.50 385 3.00 0.959 0.12 350 0.38 0.50 1.32 0.06
81 ETSY 64.71 21 Jun '19 28 60.00 0.447 1.30 96 55.00 0.510 0.45 12 0.85 5.00 5.88 0.06
82 GUSH 7.13 19 Jul '19 56 7.00 0.994 1.05 84 6.00 1.056 0.55 11 0.50 1.00 2.00 0.06
83 TSG 16.98 21 Jun '19 28 17.50 0.401 1.15 7 15.00 0.462 0.05 6 1.10 2.50 2.27 0.06
84 LCI 5.66 17 Jan '20 238 7.50 0.936 3.00 10 5.00 0.997 1.25 20 1.75 2.50 1.43 0.06
85 CHD 74.71 21 Jun '19 28 75.00 0.146 1.60 51 70.00 0.206 0.20 6 1.40 5.00 3.57 0.06
86 GSKY 10.90 21 Jun '19 28 12.50 0.518 1.85 1 10.00 0.578 0.25 17 1.60 2.50 1.56 0.06
87 AXSM 24.73 21 Jun '19 28 22.50 0.778 1.20 133 20.00 0.837 0.40 170 0.80 2.50 3.12 0.06
88 VRNT 56.19 21 Jun '19 28 55.00 0.399 2.05 53 50.00 0.458 0.60 5 1.45 5.00 3.45 0.06
89 CHK 2.01 18 Oct '19 147 2.00 0.714 0.36 10 1.50 0.773 0.13 60 0.23 0.50 2.17 0.06
90 TD 56.64 21 Jun '19 28 55.00 0.145 0.35 10 52.50 0.203 0.10 33 0.25 2.50 10.00 0.06
91 NVAX 6.12 21 Jun '19 28 6.00 1.519 1.10 10 5.00 1.577 0.35 13 0.75 1.00 1.33 0.06
92 UPWK 15.65 18 Oct '19 147 17.50 0.450 3.10 3 15.00 0.508 1.55 3 1.55 2.50 1.61 0.06
93 ALV 66.00 21 Jun '19 28 65.00 0.321 2.00 108 60.00 0.379 0.55 27 1.45 5.00 3.45 0.06
94 VKTX 8.54 21 Jun '19 28 9.00 0.667 1.00 5 8.00 0.724 0.40 65 0.60 1.00 1.67 0.06
95 MOMO 26.02 7 Jun '19 14 26.50 0.854 2.15 3 26.00 0.912 1.75 106 0.40 0.50 1.25 0.06
96 HTZ 15.56 31 May '19 7 16.00 0.385 0.65 2 15.50 0.442 0.30 10 0.35 0.50 1.43 0.06
97 SM 12.73 16 Aug '19 84 12.50 0.569 1.35 20 10.00 0.627 0.35 25 1.00 2.50 2.50 0.06
98 SLF 40.09 16 Aug '19 84 40.00 0.192 1.55 10 35.00 0.249 0.10 10 1.45 5.00 3.45 0.06
99 RIOT 3.86 31 May '19 7 4.00 1.289 0.38 183 3.50 1.346 0.07 131 0.31 0.50 1.61 0.06
100 RHI 56.31 21 Jun '19 28 55.00 0.243 1.00 1 50.00 0.300 0.10 1 0.90 5.00 5.56 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.