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
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 27, 2017. 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 STON 6.52 19 Jan '18 114 5.00 1.045 0.80 166 2.50 1.545 0.10 91 0.70 2.50 3.57 0.50
2 UNIT 14.73 20 Oct '17 23 12.50 0.824 0.35 745 10.00 1.108 0.10 32 0.25 2.50 10.00 0.28
3 ZGNX 14.05 20 Oct '17 23 14.00 4.860 6.50 59 13.00 5.056 5.70 367 0.80 1.00 1.25 0.20
4 NDLS 4.25 16 Feb '18 142 5.00 0.679 1.45 1 2.50 0.872 0.10 11 1.35 2.50 1.85 0.19
5 AHL 39.15 20 Oct '17 23 40.00 0.210 1.50 9 35.00 0.402 0.15 1 1.35 5.00 3.70 0.19
6 AXTI 9.10 16 Feb '18 142 7.50 0.608 0.70 6 5.00 0.783 0.10 1 0.60 2.50 4.17 0.17
7 AXON 6.99 19 Jan '18 114 5.00 1.218 0.90 451 2.50 1.382 0.05 20 0.85 2.50 2.94 0.16
8 FGP 5.25 20 Oct '17 23 7.50 0.492 2.35 1 5.00 0.654 0.20 45 2.15 2.50 1.16 0.16
9 AFSI 13.48 17 Nov '17 51 12.50 0.482 0.65 26 10.00 0.634 0.05 10 0.60 2.50 4.17 0.15
10 HIIQ 18.60 20 Oct '17 23 17.50 0.911 1.25 63 15.00 1.061 0.35 136 0.90 2.50 2.78 0.15
11 VSLR 3.30 20 Oct '17 23 4.00 0.730 0.85 15 3.00 0.872 0.10 30 0.75 1.00 1.33 0.14
12 FRGI 18.40 20 Oct '17 23 20.00 0.203 1.95 3 17.50 0.345 0.25 3 1.70 2.50 1.47 0.14
13 SM 18.77 20 Oct '17 23 17.50 0.604 0.65 1,505 15.00 0.738 0.10 8 0.55 2.50 4.55 0.13
14 AFSI 13.48 15 Dec '17 79 12.50 0.443 0.75 16 10.00 0.577 0.20 39 0.55 2.50 4.55 0.13
15 HZNP 12.51 20 Oct '17 23 13.00 0.381 0.95 2 12.00 0.507 0.25 6 0.70 1.00 1.43 0.13
16 GTS 21.23 20 Oct '17 23 22.50 0.232 1.50 19 20.00 0.358 0.25 2 1.25 2.50 2.00 0.13
17 PI 39.14 20 Oct '17 23 35.00 0.647 1.00 15 30.00 0.766 0.10 10 0.90 5.00 5.56 0.12
18 UNFI 42.58 20 Oct '17 23 40.00 0.458 0.95 894 35.00 0.576 0.15 4 0.80 5.00 6.25 0.12
19 NAVI 15.53 20 Oct '17 23 17.50 0.225 2.10 11 15.00 0.342 0.25 399 1.85 2.50 1.35 0.12
20 HRTG 12.99 15 Dec '17 79 12.50 0.523 1.10 265 10.00 0.639 0.20 50 0.90 2.50 2.78 0.12
21 TRVG 10.97 19 Jan '18 114 10.00 0.619 1.05 7 7.50 0.735 0.20 5 0.85 2.50 2.94 0.12
22 MD 43.80 20 Oct '17 23 45.00 0.235 1.90 4 40.00 0.347 0.15 4 1.75 5.00 2.86 0.11
23 NAT 5.42 19 Jan '18 114 5.00 0.524 0.50 62 4.00 0.634 0.10 200 0.40 1.00 2.50 0.11
24 AMBC 17.18 20 Oct '17 23 17.50 0.376 0.90 24 15.00 0.485 0.05 200 0.85 2.50 2.94 0.11
25 ABEO 15.15 20 Oct '17 23 15.00 0.979 1.50 16 12.50 1.088 0.40 58 1.10 2.50 2.27 0.11
26 FOLD 14.94 17 Nov '17 51 14.00 0.897 1.70 1 13.00 1.005 1.05 3 0.65 1.00 1.54 0.11
27 MBI 9.01 6 Oct '17 9 9.50 0.388 0.62 100 9.00 0.496 0.19 100 0.43 0.50 1.16 0.11
28 PIR 4.50 20 Oct '17 23 5.00 0.906 0.75 222 4.00 1.013 0.20 2,468 0.55 1.00 1.82 0.11
29 EMES 8.70 20 Oct '17 23 9.00 0.751 0.90 30 8.50 0.856 0.50 103 0.40 0.50 1.25 0.11
30 CIM 18.96 15 Dec '17 79 19.00 0.024 0.55 10 18.00 0.129 0.15 3 0.40 1.00 2.50 0.10
31 APRN 5.80 20 Oct '17 23 6.00 0.664 0.70 72 5.50 0.768 0.20 50 0.50 0.50 1.00 0.10
32 UNFI 42.58 17 Nov '17 51 40.00 0.395 1.45 419 35.00 0.494 0.40 110 1.05 5.00 4.76 0.10
33 CRZO 17.25 17 Nov '17 51 15.00 0.649 0.80 70 12.50 0.746 0.15 5 0.65 2.50 3.85 0.10
34 GRPN 4.91 3 Nov '17 37 4.50 0.693 0.33 20 4.00 0.791 0.07 10 0.26 0.50 1.92 0.10
35 PETS 35.98 20 Oct '17 23 35.00 0.578 1.70 22 30.00 0.674 0.30 54 1.40 5.00 3.57 0.10
36 HRTG 12.99 16 Mar '18 170 12.50 0.478 1.50 15 10.00 0.571 0.60 12 0.90 2.50 2.78 0.09
37 GNC 8.71 19 Jan '18 114 7.50 0.780 0.95 3 5.00 0.873 0.15 39 0.80 2.50 3.13 0.09
38 CUDA 24.08 20 Oct '17 23 22.50 0.578 0.80 5 20.00 0.669 0.15 3 0.65 2.50 3.85 0.09
39 PEIX 5.80 19 Jan '18 114 6.00 0.456 0.90 5 5.00 0.548 0.25 5 0.65 1.00 1.54 0.09
40 SCG 51.22 20 Oct '17 23 50.00 0.330 1.25 214 45.00 0.421 0.15 72 1.10 5.00 4.55 0.09
41 LCI 19.25 20 Oct '17 23 20.00 0.391 1.50 14 17.50 0.480 0.20 15 1.30 2.50 1.92 0.09
42 CMTL 21.32 20 Oct '17 23 20.00 0.684 1.05 82 17.50 0.772 0.25 24 0.80 2.50 3.13 0.09
43 CHGG 15.03 17 Nov '17 51 15.00 0.482 1.15 2 12.50 0.569 0.20 2 0.95 2.50 2.63 0.09
44 OFG 8.85 17 Nov '17 51 10.00 0.534 1.60 1,648 7.50 0.621 0.20 700 1.40 2.50 1.79 0.09
45 KTOS 13.30 17 Nov '17 51 12.50 0.603 0.85 23 10.00 0.690 0.15 61 0.70 2.50 3.57 0.09
46 ZOES 12.39 15 Dec '17 79 12.50 0.585 1.45 21 10.00 0.669 0.45 111 1.00 2.50 2.50 0.08
47 PRGS 37.94 20 Oct '17 23 40.00 0.378 2.85 17 35.00 0.459 0.50 52 2.35 5.00 2.13 0.08
48 UNIT 14.73 17 Nov '17 51 12.50 0.819 0.80 286 10.00 0.900 0.20 101 0.60 2.50 4.17 0.08
49 OPK 6.86 20 Oct '17 23 7.00 0.396 0.45 848 6.50 0.476 0.10 21 0.35 0.50 1.43 0.08
50 CRC 10.98 20 Oct '17 23 10.00 0.705 0.45 60 9.00 0.785 0.10 10 0.35 1.00 2.86 0.08
51 OZRK 47.65 17 Nov '17 51 45.00 0.294 1.10 2 40.00 0.375 0.30 5 0.80 5.00 6.25 0.08
52 ATHX 2.20 20 Apr '18 205 3.00 0.983 1.35 8 2.00 1.063 0.45 13 0.90 1.00 1.11 0.08
53 ACTA 15.25 16 Mar '18 170 15.00 0.203 1.00 339 12.50 0.281 0.10 49 0.90 2.50 2.78 0.08
54 UVE 22.65 20 Oct '17 23 22.50 0.422 0.95 28 20.00 0.499 0.15 10 0.80 2.50 3.13 0.08
55 SBLK 9.84 17 Nov '17 51 10.00 0.554 1.10 31 7.50 0.631 0.10 3 1.00 2.50 2.50 0.08
56 UBNT 55.33 20 Oct '17 23 55.00 0.428 2.45 113 50.00 0.505 0.70 210 1.75 5.00 2.86 0.08
57 PETS 35.98 15 Dec '17 79 35.00 0.563 3.50 50 30.00 0.640 1.50 100 2.00 5.00 2.50 0.08
58 FOLD 14.94 20 Oct '17 23 14.00 1.127 1.30 16 13.00 1.203 0.65 10 0.65 1.00 1.54 0.08
59 NAVI 15.53 19 Jan '18 114 15.00 0.339 0.95 49 12.50 0.415 0.25 2 0.70 2.50 3.57 0.08
60 MDXG 11.92 15 Dec '17 79 12.50 0.833 2.30 13 10.00 0.908 0.95 13 1.35 2.50 1.85 0.08
61 VRSN 104.72 20 Oct '17 23 100.00 0.187 0.56 6 95.00 0.262 0.13 1 0.43 5.00 11.63 0.08
62 AFSI 13.48 16 Mar '18 170 12.50 0.421 1.20 6 10.00 0.496 0.40 7 0.80 2.50 3.12 0.08
63 HCLP 9.65 15 Dec '17 79 10.00 0.672 1.55 40 7.50 0.747 0.30 45 1.25 2.50 2.00 0.08
64 NTNX 23.13 20 Oct '17 23 22.50 0.498 0.90 1,440 20.00 0.572 0.20 136 0.70 2.50 3.57 0.07
65 XON 19.01 20 Oct '17 23 19.00 0.423 1.00 20 18.00 0.496 0.35 20 0.65 1.00 1.54 0.07
66 EAT 32.69 20 Oct '17 23 35.00 0.246 2.55 1 30.00 0.318 0.15 1 2.40 5.00 2.08 0.07
67 ZOES 12.39 19 Jan '18 114 12.50 0.562 1.65 110 10.00 0.634 0.55 9 1.10 2.50 2.27 0.07
68 CEMP 3.25 19 Jan '18 114 3.00 0.598 0.35 20 2.50 0.670 0.10 10 0.25 0.50 2.00 0.07
69 EROS 13.60 20 Oct '17 23 12.50 1.295 1.30 10 10.00 1.366 0.35 25 0.95 2.50 2.63 0.07
70 FND 38.12 20 Oct '17 23 40.00 0.384 2.80 1 35.00 0.456 0.35 150 2.45 5.00 2.04 0.07
71 VEEV 55.90 20 Oct '17 23 60.00 0.224 4.60 18 55.00 0.295 1.15 53 3.45 5.00 1.45 0.07
72 EVR 80.80 20 Oct '17 23 80.00 0.209 1.60 3 75.00 0.279 0.05 3 1.55 5.00 3.23 0.07
73 WATT 12.53 20 Oct '17 23 12.50 0.852 1.10 61 10.00 0.921 0.20 90 0.90 2.50 2.78 0.07
74 NVCR 21.05 17 Nov '17 51 20.00 0.582 1.65 5 17.50 0.651 0.45 8 1.20 2.50 2.08 0.07
75 VNOM 18.70 15 Dec '17 79 17.50 0.345 0.80 1 15.00 0.414 0.10 5 0.70 2.50 3.57 0.07
76 BKE 17.10 20 Oct '17 23 17.50 0.440 1.20 30 15.00 0.509 0.15 11 1.05 2.50 2.38 0.07
77 FTR 12.37 20 Oct '17 23 12.00 0.612 0.65 2 11.00 0.680 0.20 30 0.45 1.00 2.22 0.07
78 AFSI 13.48 20 Oct '17 23 15.00 0.323 1.80 8 12.50 0.391 0.15 107 1.65 2.50 1.52 0.07
79 KITE 179.68 20 Oct '17 23 180.00 0.012 0.50 14 175.00 0.079 0.10 23 0.40 5.00 12.50 0.07
80 LOPE 89.90 20 Oct '17 23 85.00 0.236 0.55 10 80.00 0.303 0.10 1 0.45 5.00 11.11 0.07
81 O 57.31 17 Nov '17 51 55.00 0.192 0.90 75 50.00 0.260 0.15 12 0.75 5.00 6.67 0.07
82 BRCD 11.80 20 Oct '17 23 11.00 0.593 0.40 75 10.00 0.660 0.10 294 0.30 1.00 3.33 0.07
83 LPL 13.53 20 Oct '17 23 15.00 0.323 1.60 10 12.50 0.390 0.10 10 1.50 2.50 1.67 0.07
84 PFG 64.52 20 Oct '17 23 65.00 0.153 1.40 5 60.00 0.220 0.10 6 1.30 5.00 3.85 0.07
85 LEG 47.31 20 Oct '17 23 50.00 0.136 2.85 5 45.00 0.202 0.15 2 2.70 5.00 1.85 0.07
86 HCP 27.66 17 Nov '17 51 30.00 0.141 2.80 1 27.50 0.207 0.90 26 1.90 2.50 1.32 0.07
87 IGT 24.28 17 Nov '17 51 22.50 0.452 1.00 3 20.00 0.518 0.25 2 0.75 2.50 3.33 0.07
88 XPO 64.79 20 Oct '17 23 60.00 0.332 0.55 44 55.00 0.397 0.10 15 0.45 5.00 11.11 0.07
89 SCG 51.22 17 Nov '17 51 50.00 0.293 1.85 409 45.00 0.359 0.50 371 1.35 5.00 3.70 0.07
90 NLNK 9.16 20 Oct '17 23 10.00 0.791 1.50 30 9.00 0.857 0.55 46 0.95 1.00 1.05 0.07
91 RAD 2.28 17 Nov '17 51 2.50 0.689 0.40 810 2.00 0.754 0.11 190 0.29 0.50 1.72 0.07
92 STM 19.11 20 Oct '17 23 20.00 0.278 1.25 18 17.50 0.343 0.10 22 1.15 2.50 2.17 0.06
93 CHD 48.04 20 Oct '17 23 50.00 0.176 2.25 33 45.00 0.241 0.10 4 2.15 5.00 2.33 0.06
94 APU 44.41 17 Nov '17 51 45.00 0.140 2.00 6 40.00 0.203 0.15 12 1.85 5.00 2.70 0.06
95 CAMP 20.67 20 Oct '17 23 20.00 0.542 0.85 13 17.50 0.606 0.10 20 0.75 2.50 3.33 0.06
96 NVMI 27.30 17 Nov '17 51 25.00 0.432 0.95 6 22.50 0.496 0.15 16 0.80 2.50 3.13 0.06
97 ARRY 12.16 17 Nov '17 51 12.00 0.573 1.05 15 11.00 0.636 0.50 5 0.55 1.00 1.82 0.06
98 BOFI 27.71 17 Nov '17 51 30.00 0.346 3.20 20 25.00 0.409 0.50 50 2.70 5.00 1.85 0.06
99 HIBB 14.35 19 Jan '18 114 15.00 0.480 2.15 5 12.50 0.542 0.70 1 1.45 2.50 1.72 0.06
100 RDUS 37.85 20 Oct '17 23 35.00 0.552 1.00 2 30.00 0.615 0.10 20 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.