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 July 31, 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 6.99 19 Jan '18 172 5.00 0.782 0.60 30 2.50 1.273 0.15 5 0.45 2.50 5.56 0.49
2 EROS 10.00 18 Aug '17 18 12.50 0.856 2.75 6 7.50 1.282 0.10 5 2.65 5.00 1.89 0.43
3 EROS 10.00 18 Aug '17 18 10.00 0.905 0.90 59 7.50 1.282 0.10 5 0.80 2.50 3.13 0.38
4 AFSI 16.00 18 Aug '17 18 15.00 0.635 0.55 92 12.50 0.905 0.10 39 0.45 2.50 5.56 0.27
5 GRPN 3.76 4 Aug '17 4 4.00 1.690 0.45 39 3.50 1.929 0.17 586 0.28 0.50 1.79 0.24
6 LAUR 17.02 18 Aug '17 18 17.50 0.379 1.10 98 15.00 0.605  0 5 1.10 2.50 2.27 0.23
7 NLNK 7.22 18 Aug '17 18 8.00 0.475 1.00 48 7.00 0.685 0.10 89 0.90 1.00 1.11 0.21
8 SKT 26.43 18 Aug '17 18 30.00 0.322 3.80 2 25.00 0.531 0.60 2,031 3.20 5.00 1.56 0.21
9 AFSI 16.00 15 Sep '17 46 15.00 0.541 0.80 52 12.50 0.721 0.15 10 0.65 2.50 3.85 0.18
10 BGS 36.25 18 Aug '17 18 35.00 0.456 1.00 64 30.00 0.619 0.15 78 0.85 5.00 5.88 0.16
11 SPWR 11.14 4 Aug '17 4 11.00 1.576 0.69 357 10.50 1.726 0.40 1,429 0.29 0.50 1.72 0.15
12 PIR 4.61 19 Jan '18 172 4.00 0.689 0.60 46 3.00 0.834 0.25 165 0.35 1.00 2.86 0.15
13 SHOO 41.00 18 Aug '17 18 40.00 0.432 1.25 395 35.00 0.575 0.05 519 1.20 5.00 4.17 0.14
14 RSPP 34.36 18 Aug '17 18 35.00 0.384 1.65 9 30.00 0.521 0.10 7 1.55 5.00 3.23 0.14
15 FND 34.62 18 Aug '17 18 35.00 0.488 1.95 25 30.00 0.625 0.20 10 1.75 5.00 2.86 0.14
16 CLMT 5.20 17 Nov '17 109 5.00 0.424 0.45 3 4.00 0.561 0.10 15 0.35 1.00 2.86 0.14
17 OII 25.65 18 Aug '17 18 25.00 0.349 0.55 1 22.50 0.485  0 8 0.55 2.50 4.55 0.14
18 CAB 56.98 15 Sep '17 46 55.00 0.371 2.30 16 50.00 0.501 1.15 129 1.15 5.00 4.35 0.13
19 FTD 19.65 18 Aug '17 18 20.00 0.507 1.25 3 17.50 0.633 0.15 745 1.10 2.50 2.27 0.13
20 CBL 8.79 15 Sep '17 46 10.00 0.411 1.45 2 7.50 0.537 0.15 39 1.30 2.50 1.92 0.13
21 SNCR 16.88 15 Sep '17 46 15.00 0.670 0.80 10 12.50 0.796 0.25 60 0.55 2.50 4.55 0.13
22 PETS 47.54 18 Aug '17 18 45.00 0.410 0.80 21 40.00 0.534 0.10 9 0.70 5.00 7.14 0.12
23 SFL 13.60 19 Jan '18 172 12.50 0.280 0.90 5 10.00 0.402 0.30 500 0.60 2.50 4.17 0.12
24 GIII 26.03 18 Aug '17 18 25.00 0.458 0.75 5 22.50 0.580 0.10 3 0.65 2.50 3.85 0.12
25 NAVI 14.75 19 Jan '18 172 12.50 0.428 0.75 20 10.00 0.549 0.30 1 0.45 2.50 5.56 0.12
26 GRPN 3.76 18 Aug '17 18 4.00 0.890 0.47 362 3.50 1.009 0.17 1 0.30 0.50 1.67 0.12
27 TOO 2.59 16 Feb '18 200 3.00 0.711 0.85 50 2.00 0.826 0.25 10 0.60 1.00 1.67 0.12
28 SKT 26.43 18 Aug '17 18 25.00 0.531 0.65 2,031 22.50 0.642 0.20 117 0.45 2.50 5.56 0.11
29 KERX 7.01 15 Sep '17 46 7.00 0.510 0.60 200 6.00 0.619 0.15 1 0.45 1.00 2.22 0.11
30 NVCR 20.60 18 Aug '17 18 20.00 0.511 0.80 171 17.50 0.619 0.05 40 0.75 2.50 3.33 0.11
31 SAND 4.12 18 Jan '19 536 4.00 0.419 0.90 60 3.00 0.524 0.25 3 0.65 1.00 1.54 0.10
32 AHGP 28.63 20 Oct '17 81 25.00 0.397 1.05 40 22.50 0.501 0.50 3 0.55 2.50 4.55 0.10
33 JKS 27.62 18 Aug '17 18 28.00 0.692 1.95 148 27.00 0.796 1.25 102 0.70 1.00 1.43 0.10
34 DYN 8.98 18 Aug '17 18 9.00 0.805 0.80 160 8.00 0.908 0.25 5 0.55 1.00 1.82 0.10
35 DIN 41.14 18 Aug '17 18 40.00 0.418 1.10 14 35.00 0.520 0.05 15 1.05 5.00 4.76 0.10
36 LSI 73.04 18 Aug '17 18 70.00 0.269 0.70 7 65.00 0.371 0.10 1 0.60 5.00 8.33 0.10
37 SHOO 41.00 15 Sep '17 46 40.00 0.332 1.55 319 35.00 0.431 0.25 3,324 1.30 5.00 3.85 0.10
38 DISCA 24.60 18 Aug '17 18 25.00 0.275 0.90 4,647 22.50 0.373 0.05 116 0.85 2.50 2.94 0.10
39 AWI 48.55 15 Sep '17 46 45.00 0.265 0.70 10 40.00 0.361 0.10 4 0.60 5.00 8.33 0.10
40 PI 49.14 18 Aug '17 18 45.00 0.891 2.10 20 40.00 0.985 0.55 1 1.55 5.00 3.23 0.09
41 NTNX 21.25 18 Aug '17 18 20.00 0.564 0.55 65 17.50 0.657 0.05 30 0.50 2.50 5.00 0.09
42 CLDR 17.25 18 Aug '17 18 17.50 0.506 1.00 34 15.00 0.597 0.10 15 0.90 2.50 2.78 0.09
43 GPN 94.37 18 Aug '17 18 90.00 0.395 1.75 348 85.00 0.485 0.50 1 1.25 5.00 4.00 0.09
44 HTZ 13.67 18 Aug '17 18 12.50 1.197 0.95 1,702 10.00 1.286 0.15 728 0.80 2.50 3.13 0.09
45 SPH 24.30 18 Aug '17 18 25.00 0.331 1.25 202 22.50 0.420 0.15 10 1.10 2.50 2.27 0.09
46 KND 8.95 16 Feb '18 200 10.00 0.461 2.05 17 7.50 0.549 0.60 125 1.45 2.50 1.72 0.09
47 ATI 18.94 15 Sep '17 46 17.50 0.432 0.60 10 15.00 0.521 0.10 10 0.50 2.50 5.00 0.09
48 EROS 10.00 16 Mar '18 228 7.50 0.861 1.45 8 5.00 0.948 0.45 8 1.00 2.50 2.50 0.09
49 EXR 79.50 18 Aug '17 18 75.00 0.323 0.80 26 70.00 0.410 0.20 25 0.60 5.00 8.33 0.09
50 UAA 20.02 11 Aug '17 11 20.50 0.845 1.73 78 20.00 0.932 1.16 59 0.57 0.50 0.88 0.09
51 ECA 10.06 18 Aug '17 18 11.00 0.369 1.10 2 10.00 0.455 0.35 320 0.75 1.00 1.33 0.09
52 XON 21.59 18 Aug '17 18 22.00 0.509 1.40 44 21.00 0.594 0.75 38 0.65 1.00 1.54 0.09
53 OZRK 43.15 18 Aug '17 18 45.00 0.294 2.45 3 40.00 0.379 0.20 65 2.25 5.00 2.22 0.09
54 VGR 20.13 17 Nov '17 109 20.00 0.230 1.20 290 17.50 0.314 0.35 16 0.85 2.50 2.94 0.08
55 SUN 32.32 15 Sep '17 46 30.00 0.244 0.55 115 27.50 0.325 0.15 203 0.40 2.50 6.25 0.08
56 UNIT 25.60 15 Sep '17 46 25.00 0.279 0.75 42 22.50 0.360 0.20 3 0.55 2.50 4.55 0.08
57 UNFI 38.53 18 Aug '17 18 40.00 0.329 2.15 4 35.00 0.410 0.20 8 1.95 5.00 2.56 0.08
58 WDR 20.67 15 Sep '17 46 20.00 0.348 0.85 12 17.50 0.429 0.15 10 0.70 2.50 3.57 0.08
59 SNCR 16.88 18 Aug '17 18 17.50 0.527 1.25 2 15.00 0.607 0.15 10 1.10 2.50 2.27 0.08
60 PETS 47.54 15 Sep '17 46 45.00 0.379 1.55 1 40.00 0.459 0.50 1 1.05 5.00 4.76 0.08
61 SM 17.39 18 Aug '17 18 17.50 0.774 1.35 49 15.00 0.854 0.30 15 1.05 2.50 2.38 0.08
62 ABCO 56.20 18 Aug '17 18 55.00 0.467 1.90 12 50.00 0.547 0.45 10 1.45 5.00 3.45 0.08
63 OCLR 9.78 4 Aug '17 4 9.50 1.186 0.40 155 9.00 1.265 0.15 243 0.25 0.50 2.00 0.08
64 ETE 17.67 4 Aug '17 4 17.50 0.419 0.33 101 17.00 0.498 0.05 35 0.28 0.50 1.79 0.08
65 NBR 7.71 18 Aug '17 18 8.00 0.573 0.62 127 7.00 0.651 0.14 5 0.48 1.00 2.08 0.08
66 GNC 9.51 18 Jan '19 536 7.50 0.850 2.35 31 5.00 0.928 1.15 1,001 1.20 2.50 2.08 0.08
67 ARLP 20.20 15 Sep '17 46 20.00 0.330 1.20 8 17.50 0.408 0.20 10 1.00 2.50 2.50 0.08
68 AYR 23.54 18 Aug '17 18 25.00 0.266 1.70 1 22.50 0.344 0.20 32 1.50 2.50 1.67 0.08
69 PIR 4.61 19 Jan '18 172 5.00 0.611 1.05 6 4.00 0.689 0.50 46 0.55 1.00 1.82 0.08
70 MZOR 39.98 18 Aug '17 18 35.00 0.771 0.85 45 30.00 0.848 0.10 13 0.75 5.00 6.67 0.08
71 GRPN 3.76 25 Aug '17 25 4.00 0.807 0.50 20 3.50 0.884 0.17 12 0.33 0.50 1.52 0.08
72 VNTV 63.55 18 Aug '17 18 60.00 0.376 0.80 1,543 55.00 0.453 0.10 6 0.70 5.00 7.14 0.08
73 XPO 60.11 18 Aug '17 18 60.00 0.443 2.50 523 55.00 0.517 0.65 506 1.85 5.00 2.70 0.07
74 AES 11.18 15 Sep '17 46 11.00 0.243 0.40 20 10.00 0.318 0.05 10 0.35 1.00 2.86 0.07
75 NVCR 20.60 15 Sep '17 46 20.00 0.534 1.35 1 17.50 0.608 0.40 9 0.95 2.50 2.63 0.07
76 ANF 9.84 15 Sep '17 46 9.00 0.600 0.56 15 8.00 0.674 0.22 52 0.34 1.00 2.94 0.07
77 EEP 15.64 20 Oct '17 81 17.50 0.197 2.35 20 15.00 0.271 0.55 218 1.80 2.50 1.39 0.07
78 TRUE 18.93 18 Aug '17 18 19.00 0.634 1.25 5 18.00 0.708 0.60 11 0.65 1.00 1.54 0.07
79 HRI 45.38 18 Aug '17 18 50.00 0.473 5.30 1 45.00 0.546 1.65 51 3.65 5.00 1.37 0.07
80 ACIA 43.77 18 Aug '17 18 40.00 0.846 1.75 36 35.00 0.919 0.50 22 1.25 5.00 4.00 0.07
81 GNRC 35.97 18 Aug '17 18 35.00 0.436 1.00 10 32.50 0.509 0.25 5 0.75 2.50 3.33 0.07
82 DDR 10.19 19 Jan '18 172 10.00 0.361 1.10 36 7.50 0.434 0.20 20 0.90 2.50 2.78 0.07
83 ZIOP 5.53 18 Aug '17 18 6.00 0.608 0.70 98 5.00 0.681  0 45 0.70 1.00 1.43 0.07
84 CVNA 19.52 18 Aug '17 18 17.50 1.390 1.60 60 15.00 1.462 0.45 21 1.15 2.50 2.17 0.07
85 AMCX 63.95 18 Aug '17 18 60.00 0.449 1.05 15 55.00 0.521 0.20 3 0.85 5.00 5.88 0.07
86 SWIR 29.50 18 Aug '17 18 30.00 0.787 2.45 20 25.00 0.859 0.45 5 2.00 5.00 2.50 0.07
87 WATT 14.73 18 Aug '17 18 15.00 0.752 1.20 111 12.50 0.824 0.20 9 1.00 2.50 2.50 0.07
88 TCO 56.87 15 Sep '17 46 55.00 0.298 1.85 95 50.00 0.370 0.65 105 1.20 5.00 4.17 0.07
89 TNET 35.00 15 Sep '17 46 35.00 0.390 2.15 13 30.00 0.461 0.40 70 1.75 5.00 2.86 0.07
90 RSPP 34.36 15 Sep '17 46 35.00 0.360 2.25 1 30.00 0.430 0.35 1 1.90 5.00 2.63 0.07
91 REV 19.55 18 Aug '17 18 20.00 0.504 1.25 43 17.50 0.574 0.20 47 1.05 2.50 2.38 0.07
92 HFC 28.84 4 Aug '17 4 29.00 0.436 0.75 12 28.50 0.505 0.40 81 0.35 0.50 1.43 0.07
93 BZUN 32.46 15 Sep '17 46 30.00 0.758 2.40 8 25.00 0.827 0.65 38 1.75 5.00 2.86 0.07
94 O 57.07 15 Sep '17 46 55.00 0.179 0.70 39 50.00 0.248 0.10 90 0.60 5.00 8.33 0.07
95 LEG 48.18 18 Aug '17 18 50.00 0.178 2.15 42 45.00 0.247 0.10 3 2.05 5.00 2.44 0.07
96 P 8.95 4 Aug '17 4 8.50 1.339 0.30 1,855 8.00 1.407 0.15 3,982 0.15 0.50 3.33 0.07
97 BKD 14.20 18 Aug '17 18 14.00 0.557 0.65 66 13.00 0.626 0.15 1 0.50 1.00 2.00 0.07
98 PLD 60.81 15 Sep '17 46 60.00 0.150 1.25 1 55.00 0.219 0.15 1 1.10 5.00 4.55 0.07
99 CRC 8.12 18 Aug '17 18 9.00 0.961 1.35 5 8.00 1.030 0.60 12 0.75 1.00 1.33 0.07
100 LOCO 13.00 18 Aug '17 18 13.00 0.443 0.60 24 12.00 0.511 0.10 2 0.50 1.00 2.00 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.