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 November 23, 2018. 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 DNR 2.19 21 Dec '18 28 2.50 0.992 0.50 10 2.00 1.352 0.20 355 0.30 0.50 1.67 0.36
2 UCTT 8.75 21 Dec '18 28 10.00 0.478 1.50 7 7.50 0.716 0.15 10 1.35 2.50 1.85 0.24
3 DB 9.25 30 Nov '18 7 10.00 0.195 0.79 24 9.00 0.432 0.11 40 0.68 1.00 1.47 0.24
4 ACHC 31.65 21 Dec '18 28 30.00 0.539 1.25 136 25.00 0.736 0.15 20 1.10 5.00 4.55 0.20
5 KTOS 13.61 18 Jan '19 56 15.00 0.373 1.90 5 12.50 0.524 0.40 2 1.50 2.50 1.67 0.15
6 YETI 18.09 21 Dec '18 28 17.50 0.649 1.20 12 15.00 0.798 0.25 29 0.95 2.50 2.63 0.15
7 ODP 3.07 21 Dec '18 28 3.50 0.332 0.48 1 3.00 0.455 0.11 21 0.37 0.50 1.35 0.12
8 UNIT 18.82 18 Jan '19 56 17.50 0.481 0.85 83 15.00 0.601 0.30 8 0.55 2.50 4.55 0.12
9 TSG 18.89 21 Dec '18 28 17.50 0.510 0.55 22 15.00 0.627 0.10 6 0.45 2.50 5.56 0.12
10 EV 41.60 21 Dec '18 28 40.00 0.349 1.05 75 35.00 0.463 0.05 10 1.00 5.00 5.00 0.11
11 PDD 22.50 21 Dec '18 28 20.00 0.858 1.15 1,359 17.50 0.971 0.40 185 0.75 2.50 3.33 0.11
12 CCJ 11.66 7 Dec '18 14 12.00 0.384 0.70 7 11.50 0.493 0.25 20 0.45 0.50 1.11 0.11
13 WTI 5.41 21 Dec '18 28 6.00 0.929 1.00 23 5.00 1.035 0.35 20 0.65 1.00 1.54 0.11
14 VNO 69.40 21 Dec '18 28 65.00 0.244 0.45 11 60.00 0.349 0.15 242 0.30 5.00 16.67 0.10
15 PEGI 20.35 21 Dec '18 28 20.00 0.411 0.80 179 17.50 0.515 0.15 51 0.65 2.50 3.85 0.10
16 ACRX 3.63 15 Mar '19 112 5.00 1.083 1.95 2 2.50 1.186 0.25 90 1.70 2.50 1.47 0.10
17 GME 13.50 30 Nov '18 7 13.50 0.973 0.85 134 13.00 1.073 0.40 57 0.45 0.50 1.11 0.10
18 CDNA 26.90 21 Dec '18 28 25.00 0.777 1.65 1 22.50 0.877 0.65 3 1.00 2.50 2.50 0.10
19 GME 13.50 21 Dec '18 28 14.00 0.748 1.58 4 13.50 0.847 1.06 2 0.52 0.50 0.96 0.10
20 DF 5.55 21 Dec '18 28 6.00 0.468 0.65 20 5.00 0.567 0.10 5 0.55 1.00 1.82 0.10
21 DB 9.25 28 Dec '18 35 9.00 0.395 0.35 2 8.00 0.494 0.08 2 0.27 1.00 3.70 0.10
22 DO 12.41 18 Jan '19 56 12.50 0.576 1.27 5 10.00 0.674 0.32 5 0.95 2.50 2.63 0.10
23 AVEO 2.19 18 Jan '19 56 2.50 1.181 0.65 20 2.00 1.278 0.30 112 0.35 0.50 1.43 0.10
24 FTR 3.59 17 Jan '20 420 3.00 0.864 0.95 10 2.00 0.960 0.35 15 0.60 1.00 1.67 0.10
25 AVEO 2.19 21 Dec '18 28 2.50 1.144 0.50 2 2.00 1.239 0.15 52 0.35 0.50 1.43 0.10
26 HPE 14.54 7 Dec '18 14 14.50 0.441 0.60 20 14.00 0.535 0.33 7 0.27 0.50 1.85 0.09
27 HEAR 14.50 21 Dec '18 28 12.50 1.159 1.00 40 10.00 1.252 0.25 176 0.75 2.50 3.33 0.09
28 BKS 6.67 21 Dec '18 28 7.00 0.480 0.70 21 6.00 0.571 0.10 2 0.60 1.00 1.67 0.09
29 GGAL 26.54 21 Dec '18 28 30.00 0.688 4.50 1 25.00 0.778 1.50 37 3.00 5.00 1.67 0.09
30 DB 9.25 7 Dec '18 14 10.00 0.346 0.90 4 9.00 0.434 0.19 100 0.71 1.00 1.41 0.09
31 CHK 3.15 7 Dec '18 14 3.50 0.686 0.42 293 3.00 0.773 0.11 23 0.31 0.50 1.61 0.09
32 EC 18.69 21 Dec '18 28 20.00 0.449 1.95 64 17.50 0.534 0.50 60 1.45 2.50 1.72 0.09
33 ZIOP 3.42 18 Jan '19 56 3.50 1.100 0.75 10 3.00 1.182 0.35 300 0.40 0.50 1.25 0.08
34 BBL 39.15 21 Dec '18 28 40.00 0.335 2.00 459 35.00 0.417 0.30 929 1.70 5.00 2.94 0.08
35 CGNX 40.85 21 Dec '18 28 40.00 0.442 1.75 2 35.00 0.523 0.30 1 1.45 5.00 3.45 0.08
36 HIBB 17.20 21 Dec '18 28 17.50 0.782 1.90 10 15.00 0.861 0.55 34 1.35 2.50 1.85 0.08
37 FTR 3.59 15 Feb '19 84 4.00 0.797 0.85 8 3.00 0.875 0.25 24 0.60 1.00 1.67 0.08
38 DB 9.25 18 Jan '19 56 9.00 0.381 0.44 465 8.00 0.457 0.16 4 0.28 1.00 3.57 0.08
39 MTSI 17.13 17 May '19 175 15.00 0.752 2.50 41 12.50 0.827 1.30 2 1.20 2.50 2.08 0.08
40 AG 5.09 4 Jan '19 42 5.50 0.503 0.65 20 5.00 0.578 0.30 21 0.35 0.50 1.43 0.08
41 BTI 34.80 21 Dec '18 28 35.00 0.413 1.75 25 30.00 0.488 0.25 12 1.50 5.00 3.33 0.08
42 BKS 6.67 18 Jan '19 56 7.00 0.566 0.90 258 6.00 0.639 0.25 181 0.65 1.00 1.54 0.07
43 ARWR 13.00 21 Dec '18 28 12.00 0.998 1.15 4 11.00 1.070 0.60 5 0.55 1.00 1.82 0.07
44 FTR 3.59 18 Jan '19 56 4.00 0.775 0.75 46 3.00 0.847 0.15 15 0.60 1.00 1.67 0.07
45 NAVI 11.14 21 Dec '18 28 12.50 0.450 1.75 22 10.00 0.521 0.15 32 1.60 2.50 1.56 0.07
46 MMC 84.86 21 Dec '18 28 80.00 0.221 0.50 5 75.00 0.291 0.10 8 0.40 5.00 12.50 0.07
47 PE 20.66 21 Dec '18 28 20.00 0.559 1.00 164 17.50 0.629 0.25 1 0.75 2.50 3.33 0.07
48 CTL 17.88 30 Nov '18 7 18.00 0.319 0.47 365 17.50 0.389 0.17 333 0.30 0.50 1.67 0.07
49 GUSH 15.40 21 Dec '18 28 16.00 1.239 2.65 4 15.00 1.308 1.85 382 0.80 1.00 1.25 0.07
50 ENR 47.27 21 Dec '18 28 45.00 0.367 1.05 75 40.00 0.436 0.15 1 0.90 5.00 5.56 0.07
51 JKS 9.22 21 Dec '18 28 9.00 0.822 0.80 78 8.00 0.891 0.30 115 0.50 1.00 2.00 0.07
52 FTNT 67.96 21 Dec '18 28 65.00 0.446 2.15 19 60.00 0.514 0.80 7 1.35 5.00 3.70 0.07
53 PHG 37.75 21 Dec '18 28 40.00 0.215 2.60 54 35.00 0.282 0.20 57 2.40 5.00 2.08 0.07
54 USO 10.83 7 Dec '18 14 10.50 0.709 0.45 24,696 10.00 0.775 0.28 277 0.17 0.50 2.94 0.07
55 TDOC 55.75 21 Dec '18 28 55.00 0.633 3.70 5 50.00 0.699 1.65 3 2.05 5.00 2.44 0.07
56 DNR 2.19 15 Mar '19 112 2.50 0.944 0.70 20 2.00 1.010 0.30 4 0.40 0.50 1.25 0.07
57 USO 10.83 30 Nov '18 7 10.50 0.668 0.26 2,255 10.00 0.733 0.12 1,339 0.14 0.50 3.57 0.07
58 KTOS 13.61 21 Dec '18 28 15.00 0.396 1.75 21 12.50 0.460 0.20 7 1.55 2.50 1.61 0.06
59 ECA 7.12 18 Jan '19 56 7.00 0.710 0.75 293 6.00 0.773 0.30 10 0.45 1.00 2.22 0.06
60 SKT 23.23 18 Jan '19 56 25.00 0.195 2.05 4 22.50 0.259 0.50 298 1.55 2.50 1.61 0.06
61 GME 13.50 21 Dec '18 28 14.00 0.748 1.58 4 13.00 0.811 0.85 32 0.73 1.00 1.37 0.06
62 EIX 53.25 21 Dec '18 28 52.50 0.426 2.25 5 50.00 0.488 1.20 16 1.05 2.50 2.38 0.06
63 RDFN 14.73 21 Dec '18 28 15.00 0.585 1.35 51 14.00 0.647 0.65 3 0.70 1.00 1.43 0.06
64 NFX 18.02 18 Jan '19 56 19.00 0.507 2.15 6 18.00 0.568 1.40 1 0.75 1.00 1.33 0.06
65 SKT 23.23 18 Jan '19 56 22.50 0.259 0.65 298 20.00 0.319 0.10 302 0.55 2.50 4.55 0.06
66 BRKS 25.67 21 Dec '18 28 25.00 0.523 1.25 1 22.50 0.582 0.40 3 0.85 2.50 2.94 0.06
67 GLNG 23.81 21 Dec '18 28 22.50 0.594 1.05 375 20.00 0.653 0.30 10 0.75 2.50 3.33 0.06
68 AAXN 46.68 21 Dec '18 28 45.00 0.556 2.15 2 40.00 0.614 0.65 3 1.50 5.00 3.33 0.06
69 GE 7.57 7 Dec '18 14 7.50 0.619 0.34 606 7.00 0.677 0.16 176 0.18 0.50 2.78 0.06
70 RIG 9.01 7 Dec '18 14 9.50 0.582 0.77 35 9.00 0.640 0.44 332 0.33 0.50 1.52 0.06
71 CY 13.60 21 Dec '18 28 13.00 0.426 0.40 15 12.00 0.483 0.10 6 0.30 1.00 3.33 0.06
72 CPRT 48.73 21 Dec '18 28 50.00 0.301 2.45 108 45.00 0.357 0.45 51 2.00 5.00 2.50 0.06
73 CAKE 50.18 21 Dec '18 28 50.00 0.315 1.75 1 45.00 0.371 0.25 1 1.50 5.00 3.33 0.06
74 SNAP 6.20 4 Jan '19 42 6.00 0.600 0.42 23 5.50 0.655 0.16 4 0.26 0.50 1.92 0.06
75 JNUG 7.01 30 Nov '18 7 7.50 0.760 0.69 230 7.00 0.814 0.28 412 0.41 0.50 1.22 0.05
76 GPOR 8.51 21 Dec '18 28 9.00 0.538 0.90 10 8.50 0.592 0.45 40 0.45 0.50 1.11 0.05
77 RPD 28.20 21 Dec '18 28 30.00 0.615 3.20 50 25.00 0.668 0.70 7 2.50 5.00 2.00 0.05
78 ATI 25.58 21 Dec '18 28 25.00 0.437 1.00 57 22.50 0.490 0.25 4 0.75 2.50 3.33 0.05
79 RY 71.49 21 Dec '18 28 70.00 0.203 1.05 5 65.00 0.256 0.15 51 0.90 5.00 5.56 0.05
80 OAS 7.49 21 Dec '18 28 8.00 0.717 0.95 290 7.00 0.769 0.35 495 0.60 1.00 1.67 0.05
81 CTL 17.88 28 Dec '18 35 17.50 0.332 0.59 1 17.00 0.385 0.36 1 0.23 0.50 2.17 0.05
82 JNUG 7.01 30 Nov '18 7 7.00 0.814 0.35 412 6.50 0.866 0.11 54 0.24 0.50 2.08 0.05
83 GPS 26.00 30 Nov '18 7 26.50 0.330 0.82 6 25.50 0.382 0.31 146 0.51 1.00 1.96 0.05
84 ELY 19.36 21 Dec '18 28 19.00 0.338 0.65 1 18.00 0.390 0.25 2 0.40 1.00 2.50 0.05
85 GE 7.57 30 Nov '18 7 8.00 0.606 0.54 4,104 7.50 0.658 0.22 8,652 0.32 0.50 1.56 0.05
86 TXT 55.10 21 Dec '18 28 55.00 0.286 1.73 10 50.00 0.337 0.37 20 1.36 5.00 3.68 0.05
87 SPXL 39.20 21 Dec '18 28 39.00 0.549 2.45 14 38.00 0.600 1.85 28 0.60 1.00 1.67 0.05
88 PE 20.66 18 Jan '19 56 20.00 0.493 1.50 5 17.50 0.543 0.45 20 1.05 2.50 2.38 0.05
89 GLUU 6.77 21 Dec '18 28 7.00 0.560 0.60 33 6.00 0.611 0.10 1 0.50 1.00 2.00 0.05
90 BMO 73.48 21 Dec '18 28 75.00 0.174 2.45 21 70.00 0.224 0.45 1 2.00 5.00 2.50 0.05
91 BRZU 25.88 21 Dec '18 28 26.00 1.030 3.20 105 25.00 1.079 2.40 15 0.80 1.00 1.25 0.05
92 ZEN 53.10 21 Dec '18 28 50.00 0.542 1.85 1 45.00 0.591 0.60 1 1.25 5.00 4.00 0.05
93 PE 20.66 21 Dec '18 28 22.50 0.511 2.45 101 20.00 0.559 0.85 164 1.60 2.50 1.56 0.05
94 AG 5.09 14 Dec '18 21 5.50 0.539 0.60 10 5.00 0.586 0.20 4 0.40 0.50 1.25 0.05
95 DB 9.25 28 Dec '18 35 10.00 0.347 0.94 11 9.00 0.395 0.28 2 0.66 1.00 1.52 0.05
96 USO 10.83 30 Nov '18 7 11.00 0.620 0.47 1,370 10.50 0.668 0.24 2,255 0.23 0.50 2.17 0.05
97 ON 18.67 21 Dec '18 28 18.00 0.443 0.75 13 17.00 0.490 0.30 2 0.45 1.00 2.22 0.05
98 GE 7.57 21 Dec '18 28 8.00 0.590 0.79 1,102 7.50 0.637 0.48 4,237 0.31 0.50 1.61 0.05
99 SONO 12.14 21 Dec '18 28 12.50 0.759 1.30 115 10.00 0.806 0.25 9 1.05 2.50 2.38 0.05
100 GE 7.57 28 Dec '18 35 8.00 0.550 0.83 34 7.50 0.597 0.50 169 0.33 0.50 1.52 0.05
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.