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 November 22, 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 GNC 5.45 19 Jan '18 58 5.00 1.134 0.75 7,939 2.50 1.593 0.10 131 0.65 2.50 3.85 0.46
2 GALT 2.65 15 Dec '17 23 2.00 4.126 0.65 967 1.00 4.452 0.15 84 0.50 1.00 2.00 0.33
3 TIME 16.55 15 Dec '17 23 15.00 0.646 0.45 267 12.50 0.949 0.10 10 0.35 2.50 7.14 0.30
4 GNC 5.45 16 Mar '18 114 5.00 1.150 1.20 417 2.50 1.442 0.20 44 1.00 2.50 2.50 0.29
5 MDXG 10.87 15 Dec '17 23 10.00 0.996 0.85 142 7.50 1.276 0.15 1,488 0.70 2.50 3.57 0.28
6 HCC 29.90 15 Dec '17 23 30.00 0.417 1.55 417 25.00 0.662 0.25 776 1.30 5.00 3.85 0.24
7 GNC 5.45 15 Jun '18 205 5.00 1.140 1.55 833 2.50 1.370 0.40 27 1.15 2.50 2.17 0.23
8 MDXG 10.87 15 Dec '17 23 12.50 0.783 2.15 17 10.00 0.996 0.65 142 1.50 2.50 1.67 0.21
9 PIR 4.57 15 Dec '17 23 5.00 0.596 0.60 3 4.00 0.785 0.10 3 0.50 1.00 2.00 0.19
10 LXU 8.73 15 Dec '17 23 10.00 0.495 1.45 7 7.50 0.660 0.05 60 1.40 2.50 1.79 0.16
11 AVP 2.10 19 Jan '18 58 2.50 0.511 0.50 498 2.00 0.667 0.15 41 0.35 0.50 1.43 0.16
12 BKE 21.35 15 Dec '17 23 20.00 0.446 0.50 6 17.50 0.598 0.10 6 0.40 2.50 6.25 0.15
13 MDXG 10.87 19 Jan '18 58 10.00 0.939 1.35 11 7.50 1.068 0.30 203 1.05 2.50 2.38 0.13
14 TDOC 34.00 15 Dec '17 23 35.00 0.452 2.45 10 30.00 0.579 0.45 67 2.00 5.00 2.50 0.13
15 KNDI 7.70 15 Dec '17 23 8.00 0.749 0.85 10 7.00 0.872 0.20 2 0.65 1.00 1.54 0.12
16 NAVI 12.45 19 Jan '18 58 12.50 0.357 0.80 7 10.00 0.471 0.10 15 0.70 2.50 3.57 0.11
17 GNC 5.45 18 Jan '19 422 5.00 1.017 2.10 85 2.50 1.129 0.60 42 1.50 2.50 1.67 0.11
18 CLDR 15.94 15 Dec '17 23 15.00 0.682 0.75 121 12.50 0.793 0.05 30 0.70 2.50 3.57 0.11
19 NTLA 22.56 15 Dec '17 23 22.50 0.679 1.60 23 20.00 0.790 0.45 206 1.15 2.50 2.17 0.11
20 JCP 3.24 19 Jan '18 58 3.00 0.882 0.33 3,932 2.50 0.989 0.16 679 0.17 0.50 2.94 0.11
21 BPL 46.71 15 Dec '17 23 50.00 0.133 3.50 6 45.00 0.240 0.40 9 3.10 5.00 1.61 0.11
22 AXDX 26.30 15 Dec '17 23 25.00 0.631 1.25 60 22.50 0.737 0.35 94 0.90 2.50 2.78 0.11
23 MDXG 10.87 15 Jun '18 205 10.00 0.876 2.35 501 7.50 0.982 1.20 50 1.15 2.50 2.17 0.11
24 NVMI 29.48 15 Dec '17 23 30.00 0.368 1.50 20 25.00 0.472 0.05 10 1.45 5.00 3.45 0.10
25 TK 8.46 20 Apr '18 149 7.50 0.530 0.75 20 5.00 0.632  0 20 0.75 2.50 3.33 0.10
26 ESNT 44.70 15 Dec '17 23 45.00 0.253 1.50 21 40.00 0.354  0 26 1.50 5.00 3.33 0.10
27 PIR 4.57 15 Jun '18 205 4.00 0.656 0.65 2 3.00 0.758 0.25 100 0.40 1.00 2.50 0.10
28 ETM 11.90 19 Jan '18 58 11.00 0.360 0.35 90 10.00 0.458 0.05 5 0.30 1.00 3.33 0.10
29 GNC 5.45 17 Jan '20 786 5.00 1.119 2.70 4,008 2.50 1.216 1.05 123 1.65 2.50 1.52 0.10
30 AFSI 9.22 16 Mar '18 114 10.00 0.605 1.90 30 7.50 0.701 0.55 120 1.35 2.50 1.85 0.10
31 ACLS 35.35 15 Dec '17 23 35.00 0.410 1.35 27 30.00 0.505 0.10 16 1.25 5.00 4.00 0.10
32 MHLD 6.40 18 May '18 177 7.50 0.460 1.85 60 5.00 0.552 0.35 78 1.50 2.50 1.67 0.09
33 NVCR 18.80 15 Dec '17 23 20.00 0.594 2.00 90 17.50 0.685 0.45 10 1.55 2.50 1.61 0.09
34 PETS 40.03 15 Dec '17 23 40.00 0.391 1.70 12 35.00 0.480 0.25 25 1.45 5.00 3.45 0.09
35 QD 16.15 19 Jan '18 58 15.00 1.031 2.20 212 12.50 1.120 1.00 262 1.20 2.50 2.08 0.09
36 IPHI 42.68 15 Dec '17 23 40.00 0.423 0.80 6 35.00 0.511  0 4 0.80 5.00 6.25 0.09
37 TDOC 34.00 19 Jan '18 58 30.00 0.550 1.30 15 25.00 0.636 0.35 2 0.95 5.00 5.26 0.09
38 HSC 17.50 19 Jan '18 58 20.00 0.328 2.80 15 15.00 0.414 0.20 50 2.60 5.00 1.92 0.09
39 CTRL 34.78 15 Dec '17 23 35.00 0.412 1.65 208 30.00 0.495 0.15 32 1.50 5.00 3.33 0.08
40 GNW 3.45 15 Dec '17 23 3.50 0.935 0.42 10 3.00 1.017 0.10 1,285 0.32 0.50 1.56 0.08
41 APRN 2.97 20 Apr '18 149 2.50 0.926 0.50 105 2.00 1.008 0.20 3 0.30 0.50 1.67 0.08
42 GLNG 24.47 15 Dec '17 23 22.50 0.581 0.65 45 20.00 0.662 0.10 58 0.55 2.50 4.55 0.08
43 MDXG 10.87 16 Mar '18 114 10.00 0.986 1.95 18 7.50 1.066 0.65 22 1.30 2.50 1.92 0.08
44 MDXG 10.87 15 Jun '18 205 12.50 0.797 3.70 1 10.00 0.876 2.20 501 1.50 2.50 1.67 0.08
45 HMSY 16.17 15 Dec '17 23 17.50 0.273 1.55 8 15.00 0.351 0.10 21 1.45 2.50 1.72 0.08
46 MUR 28.20 15 Dec '17 23 27.50 0.344 0.70 30 25.00 0.423 0.10 65 0.60 2.50 4.17 0.08
47 RUN 5.92 18 May '18 177 7.50 0.441 1.95 10 5.00 0.519 0.35 20 1.60 2.50 1.56 0.08
48 NGG 58.68 15 Dec '17 23 60.00 0.129 1.70 10 55.00 0.207 0.10 1 1.60 5.00 3.12 0.08
49 IDT 15.19 15 Dec '17 23 15.00 0.557 0.80 29 14.00 0.635 0.35 8 0.45 1.00 2.22 0.08
50 QEP 9.38 15 Dec '17 23 9.00 0.586 0.40 2 8.00 0.663 0.05 2 0.35 1.00 2.86 0.08
51 ENR 44.97 15 Dec '17 23 45.00 0.297 1.45 24 40.00 0.373 0.15 25 1.30 5.00 3.85 0.08
52 UCTT 24.28 15 Dec '17 23 22.50 0.493 0.55 249 20.00 0.568 0.10 21 0.45 2.50 5.56 0.07
53 RCII 11.30 15 Dec '17 23 11.00 0.573 0.65 50 10.00 0.647 0.20 10 0.45 1.00 2.22 0.07
54 VIPS 8.44 15 Dec '17 23 8.50 0.388 0.45 30 8.00 0.462 0.15 10 0.30 0.50 1.67 0.07
55 SFM 22.05 19 Jan '18 58 20.00 0.366 0.50 3 17.50 0.440 0.05 30 0.45 2.50 5.56 0.07
56 UNIT 16.17 19 Jan '18 58 15.00 0.571 1.00 55 12.50 0.644 0.25 9 0.75 2.50 3.33 0.07
57 NPTN 7.27 16 Feb '18 86 7.50 0.852 1.40 93 5.00 0.924 0.25 20 1.15 2.50 2.17 0.07
58 CAKE 44.92 19 Jan '18 58 40.00 0.324 0.65 5 35.00 0.395 0.10 2 0.55 5.00 9.09 0.07
59 PI 26.17 15 Dec '17 23 25.00 0.530 0.90 24 22.50 0.599 0.20 1 0.70 2.50 3.57 0.07
60 NGL 12.35 19 Jan '18 58 12.50 0.418 0.95 15 10.00 0.486 0.10 30 0.85 2.50 2.94 0.07
61 ATI 22.47 15 Dec '17 23 22.50 0.416 1.05 53 20.00 0.483 0.15 3 0.90 2.50 2.78 0.07
62 SEP 40.25 16 Mar '18 114 40.00 0.177 1.90 10 35.00 0.243 0.40 20 1.50 5.00 3.33 0.07
63 BIVV 50.24 15 Dec '17 23 50.00 0.323 1.85 64 45.00 0.389 0.20 1 1.65 5.00 3.03 0.07
64 RGC 16.60 15 Dec '17 23 17.50 0.920 2.45 21 15.00 0.985 0.85 133 1.60 2.50 1.56 0.07
65 VECO 16.60 15 Dec '17 23 16.00 0.532 0.65 3 15.00 0.596 0.30 5 0.35 1.00 2.86 0.06
66 AVAV 45.03 15 Dec '17 23 45.00 0.625 3.00 48 40.00 0.690 1.00 2 2.00 5.00 2.50 0.06
67 QEP 9.38 15 Dec '17 23 10.00 0.522 0.95 10 9.00 0.586 0.30 2 0.65 1.00 1.54 0.06
68 JCP 3.24 16 Feb '18 86 3.00 0.828 0.40 32 2.50 0.892 0.20 750 0.20 0.50 2.50 0.06
69 PBI 9.83 19 Jan '18 58 10.00 0.241 0.65 300 9.00 0.305 0.15 1 0.50 1.00 2.00 0.06
70 PIR 4.57 19 Jan '18 58 5.00 0.598 0.75 1 4.00 0.662 0.20 168 0.55 1.00 1.82 0.06
71 OZRK 44.30 15 Dec '17 23 45.00 0.250 1.55 32 40.00 0.313  0 1 1.55 5.00 3.23 0.06
72 HSC 17.50 19 Jan '18 58 17.50 0.352 1.05 10 15.00 0.414 0.20 50 0.85 2.50 2.94 0.06
73 CRS 48.25 15 Dec '17 23 50.00 0.275 2.65 6 45.00 0.336 0.40 6 2.25 5.00 2.22 0.06
74 ARRY 11.33 19 Jan '18 58 12.00 0.507 1.45 1 11.00 0.569 0.80 26 0.65 1.00 1.54 0.06
75 BKD 10.61 19 Jan '18 58 11.00 0.536 1.20 37 10.00 0.597 0.55 46 0.65 1.00 1.54 0.06
76 BITA 33.96 19 Jan '18 58 30.00 0.626 1.75 123 25.00 0.688 0.45 1 1.30 5.00 3.85 0.06
77 JCP 3.24 18 May '18 177 3.00 0.853 0.66 4 2.50 0.914 0.38 13 0.28 0.50 1.79 0.06
78 MKC 99.01 15 Dec '17 23 95.00 0.184 0.50 13 90.00 0.245 0.05 2 0.45 5.00 11.11 0.06
79 CHS 8.36 19 Jan '18 58 8.00 0.433 0.45 1 7.00 0.494 0.10 2 0.35 1.00 2.86 0.06
80 OTEX 33.02 18 May '18 177 30.00 0.240 1.05 13 25.00 0.301 0.20 1 0.85 5.00 5.88 0.06
81 ICHR 29.52 15 Dec '17 23 30.00 0.554 1.95 113 25.00 0.615 0.20 35 1.75 5.00 2.86 0.06
82 YRCW 11.66 19 Jan '18 58 12.00 0.488 1.12 4 11.00 0.549 0.61 3 0.51 1.00 1.96 0.06
83 DOV 94.71 15 Dec '17 23 90.00 0.204 0.50 60 85.00 0.263 0.10 8 0.40 5.00 12.50 0.06
84 FRO 5.72 18 Jan '19 422 5.00 0.368 0.90 51 4.00 0.426 0.30 50 0.60 1.00 1.67 0.06
85 CTRL 34.78 19 Jan '18 58 30.00 0.467 0.80 18 25.00 0.525 0.10 6 0.70 5.00 7.14 0.06
86 HUBS 81.35 15 Dec '17 23 80.00 0.488 3.60 250 75.00 0.546 1.70 196 1.90 5.00 2.63 0.06
87 ESV 5.57 19 Jan '18 58 6.00 0.581 0.85 20 5.00 0.639 0.25 11 0.60 1.00 1.67 0.06
88 OLLI 46.85 15 Dec '17 23 45.00 0.374 1.05 62 40.00 0.431 0.10 10 0.95 5.00 5.26 0.06
89 BPL 46.71 16 Feb '18 86 50.00 0.158 4.90 14 45.00 0.215 1.55 5 3.35 5.00 1.49 0.06
90 SBH 15.96 15 Dec '17 23 17.50 0.292 1.70 4 15.00 0.348 0.15 85 1.55 2.50 1.61 0.06
91 CRZO 20.16 15 Dec '17 23 20.00 0.612 1.20 99 17.50 0.669 0.30 1,510 0.90 2.50 2.78 0.06
92 GPS 29.17 1 Dec '17 9 29.00 0.280 0.57 795 28.50 0.336 0.25 3 0.32 0.50 1.56 0.06
93 CRZO 20.16 19 Jan '18 58 20.00 0.575 1.80 69 17.50 0.631 0.75 10 1.05 2.50 2.38 0.06
94 CAKE 44.92 15 Dec '17 23 45.00 0.302 1.45 29 40.00 0.357 0.15 11 1.30 5.00 3.85 0.05
95 TRMB 41.95 16 Feb '18 86 40.00 0.245 1.20 2 35.00 0.299 0.20 2 1.00 5.00 5.00 0.05
96 SM 21.05 15 Dec '17 23 22.50 0.558 2.20 2 20.00 0.612 0.65 21 1.55 2.50 1.61 0.05
97 EAT 32.88 15 Dec '17 23 35.00 0.292 2.85 2 30.00 0.345 0.20 18 2.65 5.00 1.89 0.05
98 GLNG 24.47 19 Jan '18 58 22.50 0.532 1.20 14 20.00 0.586 0.50 15 0.70 2.50 3.57 0.05
99 STWD 21.78 15 Jun '18 205 22.50 0.091 1.80 30 20.00 0.144 0.40 9 1.40 2.50 1.79 0.05
100 DDD 8.85 1 Dec '17 9 9.00 0.443 0.37 91 8.50 0.496 0.11 31 0.26 0.50 1.92 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.