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 January 29, 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 QTT 9.31 15 Feb '19 17 7.50 1.402 0.40 29 5.00 2.234 0.05 1 0.35 2.50 7.14 0.83
2 NVAX 2.18 15 Feb '19 17 2.00 2.006 0.30 969 1.50 2.387 0.10 72 0.20 0.50 2.50 0.38
3 GNW 4.75 15 Feb '19 17 5.00 0.479 0.50 30 4.50 0.857 0.22 517 0.28 0.50 1.79 0.38
4 RGS 17.42 15 Feb '19 17 17.50 0.272 0.55 55 15.00 0.642  0 50 0.55 2.50 4.55 0.37
5 LCI 7.52 15 Mar '19 45 7.50 0.870 1.05 2 5.00 1.200 0.20 153 0.85 2.50 2.94 0.33
6 EGHT 19.31 15 Feb '19 17 17.50 0.697 0.50 953 15.00 0.975  0 76 0.50 2.50 5.00 0.28
7 IMGN 4.76 15 Mar '19 45 4.00 1.943 0.90 54 3.00 2.165 0.40 5 0.50 1.00 2.00 0.22
8 IMGN 4.76 15 Feb '19 17 4.00 1.845 0.40 303 3.00 2.044 0.10 125 0.30 1.00 3.33 0.20
9 NEP 41.38 15 Feb '19 17 40.00 0.356 0.75 11 35.00 0.540  0 1 0.75 5.00 6.67 0.18
10 CHGG 34.46 15 Feb '19 17 30.00 0.768 0.65 3 25.00 0.949 0.10 1 0.55 5.00 9.09 0.18
11 HEAR 14.18 15 Feb '19 17 12.50 1.107 0.65 95 10.00 1.279 0.10 3 0.55 2.50 4.55 0.17
12 RDUS 17.07 15 Feb '19 17 17.50 0.515 1.15 10 15.00 0.687  0 3 1.15 2.50 2.17 0.17
13 NVAX 2.18 15 Feb '19 17 2.50 1.842 0.60 3 2.00 2.006 0.25 969 0.35 0.50 1.43 0.16
14 UNIT 19.87 15 Feb '19 17 20.00 0.515 1.00 276 17.50 0.678 0.20 78 0.80 2.50 3.13 0.16
15 TUP 38.13 15 Feb '19 17 35.00 0.670 1.05 454 30.00 0.827 0.20 17 0.85 5.00 5.88 0.16
16 SONO 11.20 15 Feb '19 17 12.50 0.832 1.75 1 10.00 0.984 0.35 256 1.40 2.50 1.79 0.15
17 RXN 24.85 15 Feb '19 17 25.00 0.431 1.05 225 22.50 0.574 0.25 30 0.80 2.50 3.13 0.14
18 ENPH 7.10 17 Jan '20 353 5.00 0.770 0.90 25 2.50 0.911 0.15 30 0.75 2.50 3.33 0.14
19 ATKR 22.17 15 Feb '19 17 20.00 0.688 0.50 4 17.50 0.825 0.05 4 0.45 2.50 5.56 0.14
20 IPHI 37.71 15 Feb '19 17 35.00 0.684 1.20 671 30.00 0.820 0.25 24 0.95 5.00 5.26 0.14
21 PCG 13.99 1 Feb '19 3 13.50 1.447 0.55 1,748 13.00 1.582 0.35 4,883 0.20 0.50 2.50 0.14
22 NTCT 25.93 15 Feb '19 17 25.00 0.528 0.85 221 22.50 0.662 0.15 100 0.70 2.50 3.57 0.13
23 ITCI 10.90 15 Feb '19 17 12.50 0.531 1.80 150 10.00 0.662 0.15 37 1.65 2.50 1.52 0.13
24 UNIT 19.87 15 Mar '19 45 17.50 0.620 0.75 53 15.00 0.747 0.30 5 0.45 2.50 5.56 0.13
25 GE 8.90 1 Feb '19 3 8.50 1.302 0.25 20,524 8.00 1.424 0.12 8,016 0.13 0.50 3.85 0.12
26 VICR 39.71 15 Feb '19 17 40.00 0.540 2.05 68 35.00 0.662 0.20 1 1.85 5.00 2.70 0.12
27 AXL 14.33 15 Feb '19 17 14.00 0.493 0.55 3 13.00 0.611 0.15 8 0.40 1.00 2.50 0.12
28 GHL 28.42 15 Feb '19 17 30.00 0.454 2.30 8 25.00 0.569 0.15 2 2.15 5.00 2.33 0.11
29 DERM 6.64 15 Mar '19 45 7.00 0.796 1.10 20 6.00 0.909 0.40 20 0.70 1.00 1.43 0.11
30 UNFI 13.00 15 Mar '19 45 12.50 0.688 1.25 20 10.00 0.801 0.25 39 1.00 2.50 2.50 0.11
31 PDD 30.19 15 Feb '19 17 30.00 0.809 2.10 526 25.00 0.922 0.45 805 1.65 5.00 3.03 0.11
32 FLEX 8.87 8 Feb '19 10 8.50 0.694 0.33 1 8.00 0.803 0.12 2 0.21 0.50 2.38 0.11
33 RDFN 17.60 15 Feb '19 17 18.00 0.579 1.30 2 17.00 0.687 0.50 5,372 0.80 1.00 1.25 0.11
34 DO 10.83 15 Feb '19 17 12.50 0.538 1.84 1 10.00 0.645 0.23 31 1.61 2.50 1.55 0.11
35 CLDR 12.93 15 Mar '19 45 15.00 0.361 2.35 5 12.50 0.466 0.60 5 1.75 2.50 1.43 0.11
36 CORT 11.67 15 Feb '19 17 12.00 0.761 1.05 20 11.00 0.866 0.45 7 0.60 1.00 1.67 0.10
37 AXDX 17.41 15 Feb '19 17 17.50 0.937 1.65 6 15.00 1.041 0.40 15 1.25 2.50 2.00 0.10
38 ARCB 39.91 15 Feb '19 17 35.00 0.788 0.95 12 30.00 0.890 0.15 1 0.80 5.00 6.25 0.10
39 CASA 11.68 15 Mar '19 45 12.50 0.660 1.65 10 10.00 0.762 0.45 20 1.20 2.50 2.08 0.10
40 CARA 14.68 15 Feb '19 17 15.00 0.671 1.10 31 12.50 0.771 0.15 59 0.95 2.50 2.63 0.10
41 SPWR 5.46 15 Feb '19 17 5.50 0.636 0.45 31 5.00 0.735 0.13 5 0.32 0.50 1.56 0.10
42 SONO 11.20 18 Apr '19 79 10.00 0.701 0.90 2 7.50 0.800 0.15 20 0.75 2.50 3.33 0.10
43 GUSH 11.08 15 Feb '19 17 12.00 0.893 1.55 6 11.00 0.991 0.85 20 0.70 1.00 1.43 0.10
44 BTI 33.29 15 Feb '19 17 35.00 0.283 2.05 118 30.00 0.379 0.10 14 1.95 5.00 2.56 0.10
45 UNIT 19.87 15 Mar '19 45 20.00 0.525 1.60 54 17.50 0.620 0.65 53 0.95 2.50 2.63 0.10
46 CARA 14.68 17 May '19 108 12.50 0.736 1.40 1 10.00 0.832 0.50 1 0.90 2.50 2.78 0.10
47 TGI 17.25 15 Feb '19 17 17.50 0.801 1.40 126 15.00 0.895 0.35 9 1.05 2.50 2.38 0.09
48 DISH 29.75 1 Feb '19 3 30.00 0.458 0.80 10 29.50 0.552 0.40 10 0.40 0.50 1.25 0.09
49 MDR 8.79 15 Feb '19 17 9.00 0.598 0.60 41 8.00 0.691 0.15 5 0.45 1.00 2.22 0.09
50 USCR 37.01 15 Feb '19 17 35.00 0.538 0.95 7 32.50 0.629 0.30 20 0.65 2.50 3.85 0.09
51 YUMC 35.99 15 Feb '19 17 35.00 0.489 1.30 23 32.50 0.580 0.35 10 0.95 2.50 2.63 0.09
52 WTI 5.02 15 Feb '19 17 6.00 0.687 1.10 1 5.00 0.778 0.25 2 0.85 1.00 1.18 0.09
53 PFG 49.62 15 Feb '19 17 50.00 0.304 1.60 102 45.00 0.394 0.20 24 1.40 5.00 3.57 0.09
54 SCWX 20.07 15 Feb '19 17 20.00 0.717 1.40 11 17.50 0.807 0.30 11 1.10 2.50 2.27 0.09
55 STM 15.75 15 Mar '19 45 17.50 0.307 2.05 5 15.00 0.395 0.50 188 1.55 2.50 1.61 0.09
56 FIVN 47.52 15 Feb '19 17 45.00 0.535 1.15 10 40.00 0.622 0.20 10 0.95 5.00 5.26 0.09
57 SRCL 43.61 15 Feb '19 17 45.00 0.302 2.05 10 40.00 0.389 0.20 1 1.85 5.00 2.70 0.09
58 BCS 8.46 15 Mar '19 45 8.00 0.497 0.40 4 7.00 0.583 0.10 6 0.30 1.00 3.33 0.09
59 SEAS 26.25 1 Feb '19 3 26.50 0.487 0.75 27 26.00 0.572 0.35 11 0.40 0.50 1.25 0.09
60 BNS 56.08 15 Mar '19 45 55.00 0.164 0.90 1 50.00 0.248 0.10 1 0.80 5.00 6.25 0.08
61 QNST 18.27 21 Jun '19 143 17.50 0.517 2.00 2 15.00 0.600 0.95 1,400 1.05 2.50 2.38 0.08
62 PCG 13.99 8 Feb '19 10 13.50 1.245 0.95 338 13.00 1.327 0.65 744 0.30 0.50 1.67 0.08
63 DLPH 17.56 15 Mar '19 45 17.50 0.605 1.55 1 15.00 0.687 0.55 1 1.00 2.50 2.50 0.08
64 RHI 60.72 15 Feb '19 17 60.00 0.424 1.95 31 55.00 0.504 0.50 26 1.45 5.00 3.45 0.08
65 DLB 62.68 15 Feb '19 17 60.00 0.373 1.25 20 55.00 0.453 0.20 20 1.05 5.00 4.76 0.08
66 RPD 37.42 15 Feb '19 17 40.00 0.602 3.70 2 35.00 0.681 1.05 100 2.65 5.00 1.89 0.08
67 ERX 19.32 1 Feb '19 3 19.00 0.787 0.50 23 18.50 0.866 0.20 40 0.30 0.50 1.67 0.08
68 FNKO 17.30 15 Feb '19 17 17.50 0.650 1.15 1 15.00 0.728 0.20 13 0.95 2.50 2.63 0.08
69 PLAN 29.68 15 Feb '19 17 30.00 0.520 1.65 5 25.00 0.598 0.05 1 1.60 5.00 3.13 0.08
70 TUP 38.13 15 Feb '19 17 40.00 0.592 3.20 343 35.00 0.670 0.80 454 2.40 5.00 2.08 0.08
71 ARWR 13.20 15 Feb '19 17 13.00 0.885 1.00 108 12.00 0.963 0.40 20 0.60 1.00 1.67 0.08
72 CBLK 15.36 18 Apr '19 79 15.00 0.603 1.65 6 12.50 0.680 0.55 6 1.10 2.50 2.27 0.08
73 MXIM 54.98 15 Feb '19 17 55.00 0.368 1.90 156 50.00 0.444 0.40 131 1.50 5.00 3.33 0.08
74 ELLI 73.29 15 Feb '19 17 70.00 0.586 2.35 2 65.00 0.662 0.95 1 1.40 5.00 3.57 0.08
75 KNX 32.11 15 Mar '19 45 30.00 0.444 1.10 2,817 25.00 0.520 0.10 76 1.00 5.00 5.00 0.08
76 CHGG 34.46 15 Feb '19 17 35.00 0.693 2.40 28 30.00 0.768 0.55 3 1.85 5.00 2.70 0.08
77 AOS 47.86 15 Mar '19 45 45.00 0.288 0.85 2 40.00 0.363 0.15 11 0.70 5.00 7.14 0.08
78 AMN 63.93 15 Feb '19 17 60.00 0.609 1.75 6 55.00 0.684 0.60 1 1.15 5.00 4.35 0.07
79 DB 9.23 15 Mar '19 45 9.00 0.430 0.46 90 8.00 0.505 0.17 35 0.29 1.00 3.45 0.07
80 BZH 11.70 15 Feb '19 17 11.00 0.712 0.50 10 10.00 0.786 0.10 10 0.40 1.00 2.50 0.07
81 GE 8.90 1 Feb '19 3 9.00 1.230 0.46 14,391 8.50 1.302 0.23 20,524 0.23 0.50 2.17 0.07
82 ZYNE 4.81 17 May '19 108 5.00 1.056 1.25 32 2.50 1.128 0.05 22 1.20 2.50 2.08 0.07
83 BTI 33.29 15 Mar '19 45 35.00 0.303 2.55 78 30.00 0.373 0.45 70 2.10 5.00 2.38 0.07
84 ANF 21.23 1 Feb '19 3 21.00 0.516 0.35 14 20.50 0.587 0.09 7 0.26 0.50 1.92 0.07
85 VALE 11.48 8 Feb '19 10 11.00 0.665 0.31 429 10.50 0.735 0.17 4,849 0.14 0.50 3.57 0.07
86 TRP 42.22 17 May '19 108 40.00 0.211 1.10 1 35.00 0.280 0.20 5 0.90 5.00 5.56 0.07
87 GNTX 23.03 15 Mar '19 45 22.50 0.272 0.70 5 20.00 0.341  0 6 0.70 2.50 3.57 0.07
88 ZUO 20.87 15 Feb '19 17 22.50 0.455 2.00 25 20.00 0.524 0.50 15 1.50 2.50 1.67 0.07
89 ZAYO 27.28 15 Feb '19 17 25.00 0.653 0.70 1,011 22.50 0.722 0.15 46 0.55 2.50 4.55 0.07
90 MMYT 25.14 15 Feb '19 17 25.00 0.507 1.15 1 22.50 0.576 0.25 32 0.90 2.50 2.78 0.07
91 CAKE 44.91 15 Mar '19 45 40.00 0.380 0.65 28 35.00 0.449 0.10 1 0.55 5.00 9.09 0.07
92 SFM 24.19 15 Feb '19 17 25.00 0.276 1.15 1 22.50 0.343 0.10 4 1.05 2.50 2.38 0.07
93 GE 8.90 8 Feb '19 10 8.50 0.834 0.31 4,431 8.00 0.901 0.17 2,655 0.14 0.50 3.57 0.07
94 CHS 5.81 17 May '19 108 6.00 0.539 0.85 1 5.00 0.606 0.30 1 0.55 1.00 1.82 0.07
95 DVAX 10.79 15 Feb '19 17 11.00 0.661 0.75 24 10.00 0.728 0.20 24 0.55 1.00 1.82 0.07
96 KNDI 5.69 15 Feb '19 17 6.00 0.746 0.60 11 5.00 0.812 0.10 15 0.50 1.00 2.00 0.07
97 KMT 37.40 18 Apr '19 79 35.00 0.364 1.65 1 30.00 0.430 0.40 1 1.25 5.00 4.00 0.07
98 ETSY 53.52 15 Feb '19 17 55.00 0.490 3.20 40 50.00 0.555 1.05 130 2.15 5.00 2.33 0.07
99 AVY 98.75 15 Feb '19 17 95.00 0.355 1.70 231 90.00 0.420 0.55 31 1.15 5.00 4.35 0.07
100 CMP 51.22 15 Feb '19 17 50.00 0.394 1.25 1 47.50 0.460 0.50 10 0.75 2.50 3.33 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.