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 July 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 NOAH 32.80 16 Aug '19 18 30.00 0.517 0.50 525 25.00 0.837  0 156 0.50 5.00 10.00 0.32
2 ACHN 4.34 16 Aug '19 18 5.00 0.929 0.95 113 4.00 1.193 0.25 144 0.70 1.00 1.43 0.26
3 TELL 6.36 17 Jan '20 172 5.00 0.800 0.70 70 2.50 1.052 0.10 1,000 0.60 2.50 4.17 0.25
4 MAG 11.83 16 Aug '19 18 12.50 0.460 1.00 83 10.00 0.700  0 16 1.00 2.50 2.50 0.24
5 VGR 11.63 16 Aug '19 18 12.50 0.438 1.10 47 10.00 0.662 0.10 16 1.00 2.50 2.50 0.22
6 ACHN 4.34 20 Sep '19 53 4.00 0.920 0.50 28 3.00 1.141 0.10 2 0.40 1.00 2.50 0.22
7 TWOU 34.60 16 Aug '19 18 30.00 0.947 1.05 37 25.00 1.167 0.15 25 0.90 5.00 5.56 0.22
8 GOL 21.65 16 Aug '19 18 20.00 0.651 0.65 11 17.50 0.863 0.05 1 0.60 2.50 4.17 0.21
9 HYRE 3.07 18 Oct '19 81 5.00 0.725 2.10 11 2.50 0.935 0.15 11 1.95 2.50 1.28 0.21
10 APHA 5.35 2 Aug '19 4 5.50 1.411 0.45 54 5.00 1.610 0.15 7,967 0.30 0.50 1.67 0.20
11 GLYC 9.02 16 Aug '19 18 7.50 2.118 0.95 1,418 5.00 2.313 0.05 698 0.90 2.50 2.78 0.19
12 BLDP 4.24 16 Aug '19 18 5.00 0.498 0.90 35 4.00 0.692 0.10 6 0.80 1.00 1.25 0.19
13 MNK 6.63 2 Aug '19 4 6.50 1.134 0.30 93 6.00 1.322 0.05 2 0.25 0.50 2.00 0.19
14 LL 9.63 2 Aug '19 4 10.00 0.528 0.55 20 9.50 0.714 0.20 20 0.35 0.50 1.43 0.19
15 ABEO 3.00 20 Dec '19 144 5.00 0.769 2.35 100 2.50 0.951 0.40 100 1.95 2.50 1.28 0.18
16 REFR 3.59 20 Sep '19 53 5.00 1.051 1.75 24 2.50 1.233 0.10 63 1.65 2.50 1.52 0.18
17 VICR 30.28 16 Aug '19 18 30.00 0.463 1.20 3 25.00 0.630 0.10 167 1.10 5.00 4.55 0.17
18 ZYNE 10.79 16 Aug '19 18 10.00 1.199 0.80 30 7.50 1.360 0.05 100 0.75 2.50 3.33 0.16
19 DDD 9.00 9 Aug '19 11 9.50 0.884 0.93 19 8.50 1.039 0.29 77 0.64 1.00 1.56 0.16
20 GGAL 38.19 16 Aug '19 18 35.00 0.828 1.50 123 30.00 0.984 0.45 55 1.05 5.00 4.76 0.16
21 KNX 37.16 16 Aug '19 18 35.00 0.524 0.90 434 30.00 0.678 0.15 6 0.75 5.00 6.67 0.15
22 LSCC 16.38 16 Aug '19 18 15.00 0.781 0.60 186 12.50 0.927 0.05 33 0.55 2.50 4.55 0.15
23 DBD 14.22 16 Aug '19 18 15.00 0.535 1.25 150 12.50 0.681 0.15 17 1.10 2.50 2.27 0.15
24 EB 17.78 16 Aug '19 18 17.50 0.727 1.10 5 15.00 0.873 0.30 61 0.80 2.50 3.12 0.15
25 NEPT 5.88 20 Sep '19 53 5.00 0.859 0.40 100 4.00 1.003 0.05 1 0.35 1.00 2.86 0.14
26 CVM 7.73 16 Aug '19 18 7.50 1.581 1.10 14 5.00 1.726 0.10 39 1.00 2.50 2.50 0.14
27 RLGY 4.96 20 Mar '20 235 5.00 0.805 1.30 100 2.50 0.949 0.20 86 1.10 2.50 2.27 0.14
28 LSXMA 40.27 16 Aug '19 18 40.00 0.318 1.05 71 35.00 0.461  0 15 1.05 5.00 4.76 0.14
29 AJRD 43.20 16 Aug '19 18 40.00 0.562 0.90 5 35.00 0.704 0.20 101 0.70 5.00 7.14 0.14
30 TENB 30.49 16 Aug '19 18 30.00 0.554 1.40 5 25.00 0.696 0.05 2 1.35 5.00 3.70 0.14
31 ENR 41.39 16 Aug '19 18 40.00 0.465 1.20 76 35.00 0.606 0.20 8 1.00 5.00 5.00 0.14
32 MTSI 19.47 16 Aug '19 18 17.50 0.907 0.85 10 15.00 1.047 0.15 1 0.70 2.50 3.57 0.14
33 ANIK 53.36 16 Aug '19 18 50.00 0.365 0.80 148 45.00 0.502 0.10 4 0.70 5.00 7.14 0.14
34 DLPH 18.63 16 Aug '19 18 17.50 0.718 0.75 4 15.00 0.855 0.15 20 0.60 2.50 4.17 0.14
35 FNKO 24.78 16 Aug '19 18 22.50 0.745 0.75 177 20.00 0.881 0.20 210 0.55 2.50 4.55 0.14
36 UCTT 15.03 16 Aug '19 18 17.50 0.593 2.75 15 15.00 0.727 0.85 13 1.90 2.50 1.32 0.13
37 BEAT 44.25 16 Aug '19 18 40.00 0.725 1.10 12 35.00 0.856 0.25 1 0.85 5.00 5.88 0.13
38 NOAH 32.80 16 Aug '19 18 35.00 0.386 2.70 1 30.00 0.517 0.40 525 2.30 5.00 2.17 0.13
39 PS 30.99 16 Aug '19 18 30.00 0.553 1.15 1 25.00 0.684 0.10 18 1.05 5.00 4.76 0.13
40 EAT 40.71 16 Aug '19 18 40.00 0.428 1.30 10 35.00 0.557 0.15 3 1.15 5.00 4.35 0.13
41 UCTT 15.03 16 Aug '19 18 15.00 0.727 1.00 13 12.50 0.851 0.20 30 0.80 2.50 3.13 0.12
42 AMKR 8.18 16 Aug '19 18 8.00 0.642 0.40 310 7.00 0.766 0.10 788 0.30 1.00 3.33 0.12
43 PAYS 14.25 16 Aug '19 18 12.50 1.133 0.65 121 10.00 1.255 0.05 2 0.60 2.50 4.17 0.12
44 CARG 36.88 16 Aug '19 18 35.00 0.578 1.15 5 30.00 0.699 0.15 6 1.00 5.00 5.00 0.12
45 MAXR 7.58 18 Oct '19 81 7.50 0.939 1.30 1 5.00 1.060 0.25 97 1.05 2.50 2.38 0.12
46 AG 9.98 2 Aug '19 4 10.00 0.635 0.30 149 9.50 0.756 0.10 50 0.20 0.50 2.50 0.12
47 TWOU 34.60 20 Sep '19 53 30.00 0.641 1.40 41 25.00 0.759 0.45 210 0.95 5.00 5.26 0.12
48 GTT 12.82 16 Aug '19 18 12.50 1.256 1.35 1 10.00 1.371 0.30 32 1.05 2.50 2.38 0.11
49 NEWT 21.02 20 Sep '19 53 20.00 0.306 0.60 8 17.50 0.419 0.05 10 0.55 2.50 4.55 0.11
50 SMSI 5.54 20 Sep '19 53 5.00 0.796 0.50 56 4.00 0.909 0.10 1 0.40 1.00 2.50 0.11
51 SOHU 12.69 16 Aug '19 18 15.00 0.598 2.65 5 12.50 0.710 0.65 19 2.00 2.50 1.25 0.11
52 GLYC 9.02 20 Sep '19 53 7.50 1.720 1.65 178 5.00 1.831 0.30 184 1.35 2.50 1.85 0.11
53 LPSN 32.34 16 Aug '19 18 30.00 0.698 1.05 20 25.00 0.805 0.10 100 0.95 5.00 5.26 0.11
54 RYAAY 63.92 16 Aug '19 18 60.00 0.359 0.65 7 55.00 0.466 0.15 8 0.50 5.00 10.00 0.11
55 EGHT 25.71 16 Aug '19 18 25.00 0.591 1.10 3 22.50 0.697 0.25 16 0.85 2.50 2.94 0.11
56 HMSY 34.85 16 Aug '19 18 35.00 0.598 2.05 5 30.00 0.702 0.35 10 1.70 5.00 2.94 0.10
57 PYX 13.25 16 Aug '19 18 12.50 1.135 1.00 126 10.00 1.237 0.15 31 0.85 2.50 2.94 0.10
58 GLYC 9.02 20 Sep '19 53 10.00 1.618 2.95 2 7.50 1.720 1.25 178 1.70 2.50 1.47 0.10
59 INFO 65.39 16 Aug '19 18 65.00 0.179 1.00 1 60.00 0.281 0.10 1 0.90 5.00 5.56 0.10
60 NUS 40.06 16 Aug '19 18 40.00 0.545 1.95 21 35.00 0.647 0.45 1 1.50 5.00 3.33 0.10
61 DBD 14.22 20 Sep '19 53 12.50 0.576 0.60 7 10.00 0.676 0.10 1 0.50 2.50 5.00 0.10
62 UPLD 43.00 16 Aug '19 18 40.00 0.594 1.20 131 35.00 0.693 0.20 6 1.00 5.00 5.00 0.10
63 OIS 13.07 16 Aug '19 18 15.00 0.565 2.15 16 12.50 0.664 0.40 27 1.75 2.50 1.43 0.10
64 MDR 10.08 16 Aug '19 18 10.00 0.968 0.90 282 9.00 1.067 0.45 967 0.45 1.00 2.22 0.10
65 DBI 18.25 16 Aug '19 18 20.00 0.337 1.90 6 17.50 0.434 0.35 11 1.55 2.50 1.61 0.10
66 DIOD 42.68 16 Aug '19 18 40.00 0.628 1.25 5 35.00 0.725 0.25 8 1.00 5.00 5.00 0.10
67 TELL 6.36 18 Oct '19 81 7.50 0.761 1.75 31 5.00 0.857 0.30 20 1.45 2.50 1.72 0.10
68 SIMO 40.52 16 Aug '19 18 40.00 0.519 1.70 5 35.00 0.614 0.25 3 1.45 5.00 3.45 0.10
69 RTRX 19.94 16 Aug '19 18 17.50 1.169 1.15 42 15.00 1.263 0.30 6 0.85 2.50 2.94 0.09
70 QEP 4.72 17 Jan '20 172 5.00 0.601 1.05 1 4.00 0.695 0.35 600 0.70 1.00 1.43 0.09
71 XEC 48.03 16 Aug '19 18 45.00 0.489 0.95 12 40.00 0.582 0.10 1 0.85 5.00 5.88 0.09
72 UPWK 16.38 16 Aug '19 18 17.50 0.643 1.80 2 15.00 0.735 0.35 1 1.45 2.50 1.72 0.09
73 DDD 9.00 9 Aug '19 11 9.00 0.948 0.61 39 8.50 1.039 0.29 77 0.32 0.50 1.56 0.09
74 YEXT 21.06 16 Aug '19 18 22.50 0.331 1.80 47 20.00 0.422 0.30 187 1.50 2.50 1.67 0.09
75 FDP 27.24 16 Aug '19 18 25.00 0.706 0.85 1,070 22.50 0.796 0.30 12 0.55 2.50 4.55 0.09
76 CGNX 42.29 16 Aug '19 18 40.00 0.546 1.10 730 35.00 0.635 0.20 49 0.90 5.00 5.56 0.09
77 TWOU 34.60 18 Oct '19 81 30.00 0.568 1.70 10 25.00 0.656 0.60 1 1.10 5.00 4.55 0.09
78 TDS 33.14 16 Aug '19 18 35.00 0.437 2.60 1 30.00 0.525 0.35 1 2.25 5.00 2.22 0.09
79 AJRD 43.20 16 Aug '19 18 45.00 0.475 3.10 3 40.00 0.562 0.80 5 2.30 5.00 2.17 0.09
80 NEO 24.30 16 Aug '19 18 25.00 0.488 1.65 1 22.50 0.575 0.25 34 1.40 2.50 1.79 0.09
81 FIVN 47.91 16 Aug '19 18 45.00 0.680 1.65 396 40.00 0.766 0.50 6 1.15 5.00 4.35 0.09
82 EPC 29.60 16 Aug '19 18 30.00 0.537 1.70 1 25.00 0.622 0.15 1 1.55 5.00 3.23 0.08
83 GLNG 16.56 20 Sep '19 53 15.00 0.494 0.65 11 12.50 0.578 0.10 1 0.55 2.50 4.55 0.08
84 NFG 46.23 16 Aug '19 18 50.00 0.242 4.00 13 45.00 0.326 0.70 16 3.30 5.00 1.52 0.08
85 OAS 4.43 16 Aug '19 18 5.00 0.697 0.70 20 4.00 0.781 0.10 5 0.60 1.00 1.67 0.08
86 QD 8.69 16 Aug '19 18 9.00 0.612 0.75 11 8.00 0.695 0.15 7 0.60 1.00 1.67 0.08
87 CHGG 42.03 16 Aug '19 18 40.00 0.736 1.85 1,907 35.00 0.818 0.55 746 1.30 5.00 3.85 0.08
88 LCI 6.57 20 Mar '20 235 7.50 0.862 2.50 28 5.00 0.943 0.95 7 1.55 2.50 1.61 0.08
89 CUB 67.21 16 Aug '19 18 65.00 0.473 2.05 8 60.00 0.554 0.65 3 1.40 5.00 3.57 0.08
90 TCS 6.43 16 Aug '19 18 7.50 1.058 1.35 16 5.00 1.139 0.05 22 1.30 2.50 1.92 0.08
91 PETS 16.10 20 Sep '19 53 15.00 0.547 0.85 85 12.50 0.627 0.10 1 0.75 2.50 3.33 0.08
92 CTRE 23.26 18 Oct '19 81 22.50 0.234 0.80 14 20.00 0.314 0.20 19 0.60 2.50 4.17 0.08
93 CLVS 10.70 16 Aug '19 18 11.00 0.983 1.15 14 10.00 1.061 0.55 19 0.60 1.00 1.67 0.08
94 PEG 59.31 16 Aug '19 18 60.00 0.173 1.50 30 55.00 0.252 0.05 11 1.45 5.00 3.45 0.08
95 HXL 83.26 16 Aug '19 18 80.00 0.231 0.55 10 75.00 0.309 0.05 5 0.50 5.00 10.00 0.08
96 EGO 7.95 20 Sep '19 53 7.00 0.645 0.40 1 6.00 0.722 0.10 6 0.30 1.00 3.33 0.08
97 MDR 10.08 16 Aug '19 18 11.00 0.892 1.45 84 10.00 0.968 0.65 282 0.80 1.00 1.25 0.08
98 LPLA 84.95 16 Aug '19 18 80.00 0.300 0.65 22 75.00 0.377 0.15 32 0.50 5.00 10.00 0.08
99 GGAL 38.19 20 Sep '19 53 35.00 0.663 2.45 32 30.00 0.739 0.95 129 1.50 5.00 3.33 0.08
100 PAYS 14.25 16 Aug '19 18 15.00 1.058 1.85 16 12.50 1.133 0.55 121 1.30 2.50 1.92 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.