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 15, 2020. 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 CVM 13.83 17 Jul '20 2 12.50 2.110 0.45 281 10.00 3.922 0.20 201 0.25 2.50 10.00 1.81
2 LKNCY 3.18 17 Jul '20 2 3.50 2.918 0.58 4 3.00 3.880 0.25 1 0.33 0.50 1.52 0.96
3 RRR 11.89 17 Jul '20 2 12.50 1.590 1.05 41 10.00 2.306 0.05 61 1.00 2.50 2.50 0.72
4 CAKE 23.27 17 Jul '20 2 22.50 1.066 0.50 764 20.00 1.612 0.10 237 0.40 2.50 6.25 0.55
5 RPD 55.78 17 Jul '20 2 55.00 0.493 0.55 2 50.00 1.036  0 3 0.55 5.00 9.09 0.54
6 HOLX 60.26 17 Jul '20 2 60.00 0.421 0.75 4 55.00 0.900  0 1 0.75 5.00 6.67 0.48
7 WAB 61.66 17 Jul '20 2 60.00 0.535 0.40 27 55.00 1.011 0.05 2 0.35 5.00 14.29 0.48
8 SRG 10.76 17 Jul '20 2 11.00 0.818 0.65 111 10.00 1.285 0.10 21 0.55 1.00 1.82 0.47
9 DENN 9.23 21 Aug '20 37 7.50 1.050 0.50 246 5.00 1.500 0.10 3 0.40 2.50 6.25 0.45
10 DIN 41.20 17 Jul '20 2 40.00 1.096 0.90 75 35.00 1.545  0 44 0.90 5.00 5.56 0.45
11 BLKB 55.02 17 Jul '20 2 55.00 0.622 1.10 70 50.00 1.064 0.20 248 0.90 5.00 5.56 0.44
12 GOGO 3.28 21 Aug '20 37 3.00 1.388 0.50 9 2.00 1.782 0.10 14 0.40 1.00 2.50 0.39
13 EPR 32.74 17 Jul '20 2 35.00 0.760 2.70 19 30.00 1.130 0.15 12 2.55 5.00 1.96 0.37
14 RIOT 2.26 7 Aug '20 23 2.00 1.779 0.30 5 1.50 2.146 0.10 13 0.20 0.50 2.50 0.37
15 NGL 4.15 21 Aug '20 37 5.00 1.303 1.40 16 2.50 1.660  0 1 1.40 2.50 1.79 0.36
16 CFG 25.45 17 Jul '20 2 25.00 1.081 0.65 38 22.50 1.422 0.10 28 0.55 2.50 4.55 0.34
17 ESRT 7.03 21 Aug '20 37 7.50 0.636 0.95 10 5.00 0.973 0.10 1 0.85 2.50 2.94 0.34
18 OZK 24.05 17 Jul '20 2 25.00 0.668 1.20 32 22.50 1.005 0.15 298 1.05 2.50 2.38 0.34
19 ETRN 9.63 16 Oct '20 93 7.50 0.832 0.85 1 5.00 1.145 0.10 10 0.75 2.50 3.33 0.31
20 MTDR 8.89 21 Aug '20 37 7.50 1.128 0.65 52 5.00 1.439 0.10 2 0.55 2.50 4.55 0.31
21 EGO 11.20 17 Jul '20 2 12.00 0.535 0.90 1 11.00 0.818 0.10 15 0.80 1.00 1.25 0.28
22 OXY 17.18 17 Jul '20 2 18.00 0.603 1.01 14 17.00 0.880 0.33 454 0.68 1.00 1.47 0.28
23 AG 10.53 17 Jul '20 2 11.00 0.479 0.58 33 10.50 0.756 0.20 234 0.38 0.50 1.32 0.28
24 ADAP 8.74 21 Aug '20 37 7.50 1.140 0.95 6 5.00 1.412  0 1 0.95 2.50 2.63 0.27
25 PPC 16.48 17 Jul '20 2 17.00 0.372 0.65 12 16.00 0.641 0.10 3 0.55 1.00 1.82 0.27
26 BG 43.23 17 Jul '20 2 42.50 0.558 0.45 6 40.00 0.820  0 5 0.45 2.50 5.56 0.26
27 MCRB 4.59 21 Aug '20 37 5.00 2.506 2.05 36 2.50 2.764 0.35 225 1.70 2.50 1.47 0.26
28 WYND 32.00 17 Jul '20 2 32.50 0.759 1.10 4 30.00 1.012 0.05 6 1.05 2.50 2.38 0.25
29 PVH 50.78 17 Jul '20 2 50.00 0.855 1.05 204 45.00 1.104 0.05 114 1.00 5.00 5.00 0.25
30 ERIC 9.67 17 Jul '20 2 10.00 1.318 0.60 505 9.00 1.559 0.15 65,527 0.45 1.00 2.22 0.24
31 EQT 12.75 17 Jul '20 2 13.00 0.813 0.50 4 12.00 1.051 0.05 6 0.45 1.00 2.22 0.24
32 EB 9.26 16 Oct '20 93 7.50 0.997 1.00 2 5.00 1.235 0.30 32 0.70 2.50 3.57 0.24
33 GIII 12.25 21 Aug '20 37 10.00 1.061 0.75 1 7.50 1.298 0.15 10 0.60 2.50 4.17 0.24
34 ATI 10.81 21 Aug '20 37 10.00 0.841 0.80 3 7.50 1.078 0.20 8 0.60 2.50 4.17 0.24
35 ARI 9.70 21 Aug '20 37 10.00 0.674 1.05 10 7.50 0.907 0.20 21 0.85 2.50 2.94 0.23
36 PRTS 10.85 21 Aug '20 37 10.00 1.287 1.55 2 7.50 1.520 0.35 3 1.20 2.50 2.08 0.23
37 RRGB 8.59 21 Aug '20 37 7.50 1.386 0.95 1,352 5.00 1.618 0.20 6 0.75 2.50 3.33 0.23
38 CUK 13.99 17 Jul '20 2 15.00 1.297 1.35 11 12.50 1.526 0.10 39 1.25 2.50 2.00 0.23
39 CTSO 10.68 21 Aug '20 37 10.00 0.925 1.00 11 7.50 1.152 0.10 1 0.90 2.50 2.78 0.23
40 DAN 13.06 17 Jul '20 2 14.00 0.630 1.05 1 13.00 0.856 0.25 36 0.80 1.00 1.25 0.23
41 WES 9.62 17 Jul '20 2 10.00 1.123 0.60 15 9.00 1.348 0.05 7 0.55 1.00 1.82 0.22
42 KL 45.11 17 Jul '20 2 50.00 0.449 5.20 5 45.00 0.661 0.70 63 4.50 5.00 1.11 0.21
43 GLNG 7.40 21 Aug '20 37 7.50 1.034 1.20 4 5.00 1.239 0.15 11 1.05 2.50 2.38 0.21
44 HT 5.75 21 Aug '20 37 7.50 0.884 2.05 7 5.00 1.084 0.40 58 1.65 2.50 1.52 0.20
45 PSTI 8.85 21 Aug '20 37 8.00 1.402 1.35 24 7.00 1.600 0.55 2 0.80 1.00 1.25 0.20
46 LNC 37.21 17 Jul '20 2 37.50 0.768 1.10 2 35.00 0.965 0.10 25 1.00 2.50 2.50 0.20
47 FHN 9.35 17 Jul '20 2 10.00 0.884 0.80 203 9.00 1.079 0.10 36 0.70 1.00 1.43 0.20
48 CAL 7.56 21 Aug '20 37 7.50 1.029 1.00 401 5.00 1.223 0.10 2 0.90 2.50 2.78 0.19
49 EVRI 6.21 18 Sep '20 65 5.00 1.482 1.00 11 2.50 1.676 0.10 4 0.90 2.50 2.78 0.19
50 BILI 43.22 17 Jul '20 2 45.00 0.684 2.15 128 40.00 0.871 0.13 171 2.02 5.00 2.48 0.19
51 GNUS 2.29 31 Jul '20 16 2.00 2.427 0.35 239 1.50 2.613 0.10 48 0.25 0.50 2.00 0.19
52 GME 4.19 24 Jul '20 9 4.50 0.681 0.46 3 4.00 0.867 0.05 19 0.41 0.50 1.22 0.19
53 MPLX 18.26 17 Jul '20 2 19.00 0.501 0.90 17 18.00 0.683 0.15 68 0.75 1.00 1.33 0.18
54 BLMN 10.90 16 Oct '20 93 10.00 0.895 1.65 5 7.50 1.075 0.65 10 1.00 2.50 2.50 0.18
55 NERV 3.42 21 Aug '20 37 5.00 1.195 1.95 178 2.50 1.373 0.15 9 1.80 2.50 1.39 0.18
56 SMSI 4.11 21 Aug '20 37 4.00 0.981 0.50 105 3.00 1.158 0.10 1 0.40 1.00 2.50 0.18
57 TCO 38.61 21 Aug '20 37 35.00 0.611 1.50 2 30.00 0.788 0.60 610 0.90 5.00 5.56 0.18
58 CROX 36.83 17 Jul '20 2 37.00 0.607 0.95 21 36.00 0.782 0.30 27 0.65 1.00 1.54 0.17
59 XHR 9.25 21 Aug '20 37 10.00 0.869 1.60 2 7.50 1.043 0.30 41 1.30 2.50 1.92 0.17
60 ENB 30.98 17 Jul '20 2 32.50 0.335 1.60 54 30.00 0.508 0.05 105 1.55 2.50 1.61 0.17
61 RVLV 15.91 17 Jul '20 2 16.00 0.856 0.60 2 15.50 1.029 0.20 2 0.40 0.50 1.25 0.17
62 EOLS 3.37 21 Aug '20 37 4.00 1.373 1.15 504 3.00 1.543 0.35 7 0.80 1.00 1.25 0.17
63 CPA 49.41 17 Jul '20 2 50.00 0.875 1.75 14 45.00 1.044 0.15 18 1.60 5.00 3.13 0.17
64 APRN 12.28 17 Jul '20 2 12.00 1.474 0.50 4 11.00 1.641 0.10 37 0.40 1.00 2.50 0.17
65 ALK 38.76 17 Jul '20 2 37.50 0.869 0.65 64 35.00 1.035 0.10 245 0.55 2.50 4.55 0.17
66 MIK 6.97 15 Jan '21 184 5.00 1.061 1.05 2 2.50 1.226 0.15 3 0.90 2.50 2.78 0.16
67 CMA 36.89 17 Jul '20 2 37.50 0.808 1.30 5 35.00 0.972 0.25 93 1.05 2.50 2.38 0.16
68 HGV 22.30 17 Jul '20 2 23.00 0.657 1.05 2 22.00 0.821 0.20 4 0.85 1.00 1.18 0.16
69 LYV 51.84 17 Jul '20 2 50.00 0.910 0.70 876 47.50 1.073 0.24 752 0.46 2.50 5.43 0.16
70 HA 14.70 17 Jul '20 2 15.00 1.083 0.70 49 14.00 1.246 0.20 90 0.50 1.00 2.00 0.16
71 STWD 14.80 18 Sep '20 65 12.50 0.590 0.60 105 10.00 0.752 0.15 580 0.45 2.50 5.56 0.16
72 CLB 21.39 17 Jul '20 2 22.50 0.954 1.45 7 20.00 1.115 0.15 11 1.30 2.50 1.92 0.16
73 TXRH 54.46 17 Jul '20 2 55.00 0.718 1.55 677 50.00 0.879 0.10 71 1.45 5.00 3.45 0.16
74 HAL 13.00 17 Jul '20 2 13.50 0.544 0.65 243 13.00 0.703 0.25 439 0.40 0.50 1.25 0.16
75 RIG 2.07 21 Aug '20 37 2.00 1.321 0.31 32 1.50 1.479 0.10 221 0.21 0.50 2.38 0.16
76 FISV 100.74 17 Jul '20 2 100.00 0.417 1.00 153 95.00 0.575 0.10 69 0.90 5.00 5.56 0.16
77 CLDX 10.73 17 Jul '20 2 11.00 1.602 0.90 22 10.00 1.760 0.05 6 0.85 1.00 1.18 0.16
78 GGAL 11.68 21 Aug '20 37 10.00 0.925 0.70 222 7.50 1.083 0.05 3 0.65 2.50 3.85 0.16
79 EXEL 24.37 17 Jul '20 2 25.00 0.563 0.95 3 24.00 0.720 0.15 40 0.80 1.00 1.25 0.16
80 YRCW 3.08 15 Jan '21 184 3.00 1.443 1.25 42 2.00 1.599 0.50 25 0.75 1.00 1.33 0.16
81 CAKE 23.27 17 Jul '20 2 25.00 0.911 2.10 113 22.50 1.066 0.35 764 1.75 2.50 1.43 0.16
82 SAVE 19.36 17 Jul '20 2 20.00 1.313 1.15 520 17.50 1.468 0.15 1,479 1.00 2.50 2.50 0.15
83 LC 5.59 21 Aug '20 37 5.00 0.976 0.45 5 4.00 1.130 0.05 5 0.40 1.00 2.50 0.15
84 CHGG 70.91 17 Jul '20 2 70.00 0.637 1.05 197 65.00 0.791 0.10 268 0.95 5.00 5.26 0.15
85 INN 5.78 21 Aug '20 37 7.50 0.872 2.10 3 5.00 1.024 0.35 2 1.75 2.50 1.43 0.15
86 CX 2.89 21 Aug '20 37 3.00 0.646 0.35 5 2.50 0.797 0.05 20 0.30 0.50 1.67 0.15
87 RRR 11.89 21 Aug '20 37 10.00 1.054 0.75 88 7.50 1.205 0.15 73 0.60 2.50 4.17 0.15
88 NLS 10.25 21 Aug '20 37 10.00 1.080 1.40 21 7.50 1.230 0.25 2 1.15 2.50 2.17 0.15
89 AVTR 19.21 21 Aug '20 37 17.50 0.549 0.90 8 15.00 0.697 0.15 22 0.75 2.50 3.33 0.15
90 CNXM 6.53 21 Aug '20 37 7.50 0.945 1.50 17 5.00 1.091 0.15 2 1.35 2.50 1.85 0.15
91 PBI 2.68 15 Jan '21 184 3.00 0.924 1.00 2 2.00 1.070 0.35 20 0.65 1.00 1.54 0.15
92 OHI 30.13 17 Jul '20 2 30.00 0.509 0.45 42 29.00 0.654 0.15 38 0.30 1.00 3.33 0.14
93 TRIP 20.57 17 Jul '20 2 20.00 0.898 0.44 83 19.00 1.042 0.07 95 0.37 1.00 2.70 0.14
94 RRGB 8.59 15 Jan '21 184 7.50 1.181 2.35 23 5.00 1.325 0.85 21 1.50 2.50 1.67 0.14
95 KBR 22.68 17 Jul '20 2 23.00 0.466 0.55 4 22.00 0.609  0 3 0.55 1.00 1.82 0.14
96 DBD 6.56 21 Aug '20 37 7.50 1.140 1.60 1 5.00 1.282 0.25 12 1.35 2.50 1.85 0.14
97 PK 10.16 16 Oct '20 93 10.00 0.945 1.95 1 7.50 1.084 0.60 13 1.35 2.50 1.85 0.14
98 BRX 12.27 21 Aug '20 37 12.50 0.624 1.20 4 10.00 0.764 0.20 17 1.00 2.50 2.50 0.14
99 CRNC 37.38 17 Jul '20 2 40.00 0.896 2.90 9 35.00 1.035 0.25 24 2.65 5.00 1.89 0.14
100 SPG 66.59 17 Jul '20 2 65.00 0.863 1.05 774 60.00 1.002 0.14 2,920 0.91 5.00 5.49 0.14
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.