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 May 1, 2018. 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 APRN 2.10 4 May '18 3 2.50 1.752 0.45 11 2.00 2.302 0.10 88 0.35 0.50 1.43 0.55
2 MDXG 8.01 18 May '18 17 7.50 1.326 0.75 243 5.00 1.790 0.10 40 0.65 2.50 3.85 0.46
3 SNCR 10.73 18 May '18 17 10.00 1.104 0.75 559 7.50 1.512 0.15 3,929 0.60 2.50 4.17 0.41
4 AKAO 14.70 18 May '18 17 12.50 1.611 1.00 142 10.00 1.963 0.45 279 0.55 2.50 4.55 0.35
5 APTI 30.83 18 May '18 17 30.00 0.407 0.75 22 25.00 0.691  0 1 0.75 5.00 6.67 0.28
6 UNIT 17.95 18 May '18 17 17.50 0.409 0.45 16 15.00 0.682 0.10 10 0.35 2.50 7.14 0.27
7 MDXG 8.01 15 Jun '18 45 7.50 1.388 1.30 167 5.00 1.651 0.40 21 0.90 2.50 2.78 0.26
8 SNCR 10.73 15 Jun '18 45 10.00 0.780 1.10 7 7.50 1.040 0.15 5,034 0.95 2.50 2.63 0.26
9 VNTR 17.65 18 May '18 17 17.50 0.411 0.65 161 15.00 0.666 0.05 10 0.60 2.50 4.17 0.25
10 ZNGA 3.52 4 May '18 3 4.00 1.139 0.63 1 3.50 1.338 0.13 119 0.50 0.50 1.00 0.20
11 IPHI 30.44 18 May '18 17 30.00 0.464 1.05 11 25.00 0.661 0.05 4 1.00 5.00 5.00 0.20
12 AKAO 14.70 15 Jun '18 45 12.50 1.135 1.40 3 10.00 1.313 0.50 10 0.90 2.50 2.78 0.18
13 DBD 15.40 18 May '18 17 15.00 0.639 0.70 92 12.50 0.814 0.10 1 0.60 2.50 4.17 0.18
14 GERN 3.84 15 Jun '18 45 3.50 1.391 0.60 6 3.00 1.562 0.35 10 0.25 0.50 2.00 0.17
15 MDB 36.51 18 May '18 17 35.00 0.491 1.05 12 30.00 0.650  0 1 1.05 5.00 4.76 0.16
16 OKTA 43.44 18 May '18 17 40.00 0.472 0.60 324 35.00 0.629 0.10 18 0.50 5.00 10.00 0.16
17 TRVG 4.31 19 Oct '18 171 5.00 0.654 1.25 52 2.50 0.809 0.10 1 1.15 2.50 2.17 0.15
18 AVEO 2.43 18 May '18 17 2.50 1.845 0.45 20 2.00 1.996 0.15 46 0.30 0.50 1.67 0.15
19 WTTR 14.76 20 Jul '18 80 12.50 0.452 0.40 35 10.00 0.597 0.05 219 0.35 2.50 7.14 0.15
20 LBTYA 29.88 18 May '18 17 27.50 0.448 0.40 1 25.00 0.593  0 1 0.40 2.50 6.25 0.14
21 UIS 11.05 18 May '18 17 12.00 0.677 1.45 3 11.00 0.817 0.55 666 0.90 1.00 1.11 0.14
22 SSW 8.04 16 Nov '18 199 10.00 0.246 2.40 20 7.50 0.386 0.70 506 1.70 2.50 1.47 0.14
23 EROS 10.95 18 May '18 17 12.50 0.608 1.80 1 10.00 0.745  0 10 1.80 2.50 1.39 0.14
24 LPL 10.84 18 May '18 17 12.50 0.352 1.75 10 10.00 0.488 0.05 10 1.70 2.50 1.47 0.14
25 KMT 36.81 18 May '18 17 35.00 0.489 0.90 14 30.00 0.624 0.10 2 0.80 5.00 6.25 0.13
26 DENN 17.28 18 May '18 17 17.50 0.474 1.00 8 15.00 0.607  0 38 1.00 2.50 2.50 0.13
27 EVHC 37.35 18 May '18 17 35.00 0.787 1.75 49 30.00 0.919 0.20 152 1.55 5.00 3.23 0.13
28 ZS 29.13 18 May '18 17 30.00 0.490 1.90 7 25.00 0.622 0.20 7 1.70 5.00 2.94 0.13
29 NTRI 34.25 18 May '18 17 35.00 0.485 2.15 212 30.00 0.612 0.30 223 1.85 5.00 2.70 0.13
30 LDOS 63.48 18 May '18 17 60.00 0.365 0.80 1,860 55.00 0.489 0.15 3 0.65 5.00 7.69 0.12
31 BGFV 8.65 18 May '18 17 10.00 0.837 1.65 52 7.50 0.956 0.15 280 1.50 2.50 1.67 0.12
32 AVXS 216.56 18 May '18 17 210.00 0.172 0.95 16 200.00 0.289 0.50 28 0.45 10.00 22.22 0.12
33 MDXG 8.01 21 Sep '18 143 7.50 1.221 2.20 10 5.00 1.337 0.80 20 1.40 2.50 1.79 0.12
34 IBKR 74.05 18 May '18 17 70.00 0.324 0.70 20 65.00 0.437 0.20 2 0.50 5.00 10.00 0.11
35 RDFN 21.64 18 May '18 17 20.00 0.652 0.55 25 17.50 0.765 0.10 3 0.45 2.50 5.56 0.11
36 GTT 48.85 18 May '18 17 50.00 0.452 2.90 5 45.00 0.564 0.70 2 2.20 5.00 2.27 0.11
37 NATI 40.76 18 May '18 17 45.00 0.178 4.60 1 40.00 0.289 0.65 1 3.95 5.00 1.27 0.11
38 TPC 20.95 18 May '18 17 20.00 0.631 0.75 1 17.50 0.742  0 4 0.75 2.50 3.33 0.11
39 NTRI 34.25 15 Jun '18 45 30.00 0.496 0.80 471 25.00 0.606 0.15 109 0.65 5.00 7.69 0.11
40 KPTI 14.51 15 Jun '18 45 12.50 0.764 0.85 14 10.00 0.874  0 16 0.85 2.50 2.94 0.11
41 KRO 22.53 18 May '18 17 25.00 0.502 2.80 30 22.50 0.612 0.95 43 1.85 2.50 1.35 0.11
42 UNIT 17.95 15 Jun '18 45 17.50 0.377 0.80 5 15.00 0.486 0.20 1 0.60 2.50 4.17 0.11
43 ITT 48.99 18 May '18 17 50.00 0.368 2.25 2 45.00 0.475 0.50 32 1.75 5.00 2.86 0.11
44 INT 21.75 18 May '18 17 22.50 0.287 1.15 2 20.00 0.393 0.10 5 1.05 2.50 2.38 0.11
45 HEES 32.52 18 May '18 17 35.00 0.388 2.90 100 30.00 0.491 0.35 34 2.55 5.00 1.96 0.10
46 GNC 3.55 18 Jan '19 262 5.00 0.918 2.15 1 2.50 1.018 0.45 3 1.70 2.50 1.47 0.10
47 CARS 28.27 18 May '18 17 30.00 0.415 2.25 15 25.00 0.515 0.15 20 2.10 5.00 2.38 0.10
48 CHGG 22.07 18 May '18 17 22.50 0.359 1.00 48 20.00 0.459 0.15 190 0.85 2.50 2.94 0.10
49 GEO 23.69 15 Jun '18 45 22.50 0.269 0.55 9 20.00 0.368 0.10 28 0.45 2.50 5.56 0.10
50 TDOC 42.70 18 May '18 17 40.00 0.632 1.35 61 35.00 0.730 0.15 76 1.20 5.00 4.17 0.10
51 ZEN 48.58 18 May '18 17 45.00 0.619 1.40 177 40.00 0.717 0.25 47 1.15 5.00 4.35 0.10
52 HEES 32.52 15 Jun '18 45 30.00 0.442 1.00 5 25.00 0.538 0.15 6 0.85 5.00 5.88 0.10
53 CMC 20.64 18 May '18 17 20.00 0.359 0.45 2 19.00 0.455 0.10 1 0.35 1.00 2.86 0.10
54 GBX 44.15 18 May '18 17 45.00 0.259 1.55 37 40.00 0.355 0.10 1 1.45 5.00 3.45 0.10
55 WGO 38.70 15 Jun '18 45 35.00 0.415 0.85 34 30.00 0.509 0.10 5 0.75 5.00 6.67 0.09
56 OLLI 62.50 18 May '18 17 60.00 0.303 0.70 441 55.00 0.397  0 2 0.70 5.00 7.14 0.09
57 AMC 16.40 11 May '18 10 16.50 0.616 0.90 14 16.00 0.709 0.50 22 0.40 0.50 1.25 0.09
58 GVA 54.04 18 May '18 17 55.00 0.287 2.05 1 50.00 0.379 0.25 3 1.80 5.00 2.78 0.09
59 AKRX 14.76 18 May '18 17 15.00 0.762 1.30 1,302 12.50 0.854 0.20 265 1.10 2.50 2.27 0.09
60 TGI 23.40 18 May '18 17 25.00 0.568 2.40 200 22.50 0.659 0.75 167 1.65 2.50 1.52 0.09
61 NNN 38.75 15 Jun '18 45 40.00 0.141 1.65 1 35.00 0.232 0.10 3 1.55 5.00 3.23 0.09
62 POST 78.68 18 May '18 17 75.00 0.351 1.05 28 70.00 0.442 0.20 10 0.85 5.00 5.88 0.09
63 CX 6.07 18 May '18 17 7.00 0.281 0.95 36 6.00 0.372 0.15 13 0.80 1.00 1.25 0.09
64 DDD 10.40 4 May '18 3 10.00 1.498 0.38 871 9.50 1.588 0.18 33 0.20 0.50 2.50 0.09
65 WEB 18.75 15 Jun '18 45 17.50 0.462 0.70 1 15.00 0.552 0.15 1 0.55 2.50 4.55 0.09
66 ENB 30.62 18 May '18 17 30.00 0.304 0.75 159 27.50 0.394 0.15 10 0.60 2.50 4.17 0.09
67 SFM 24.27 15 Jun '18 45 22.50 0.432 0.75 1,356 20.00 0.522 0.20 18 0.55 2.50 4.55 0.09
68 BGG 17.49 15 Jun '18 45 17.50 0.305 0.80 10 15.00 0.394 0.10 1 0.70 2.50 3.57 0.09
69 DISCK 22.55 18 May '18 17 22.50 0.457 0.95 1 20.00 0.545 0.10 5 0.85 2.50 2.94 0.09
70 OZRK 47.16 18 May '18 17 50.00 0.185 3.00 4 45.00 0.272 0.25 2 2.75 5.00 1.82 0.09
71 NUVA 53.14 18 May '18 17 50.00 0.541 1.35 46 45.00 0.627 0.25 80 1.10 5.00 4.55 0.09
72 WGO 38.70 18 May '18 17 40.00 0.375 2.10 1 35.00 0.462 0.25 115 1.85 5.00 2.70 0.09
73 PI 12.61 18 May '18 17 12.50 1.140 1.25 21 10.00 1.226 0.30 39 0.95 2.50 2.63 0.09
74 AYX 32.99 18 May '18 17 35.00 0.771 3.60 3 30.00 0.858 1.00 105 2.60 5.00 1.92 0.09
75 TXMD 5.76 15 Jun '18 45 6.00 0.945 0.95 6 5.00 1.031 0.40 143 0.55 1.00 1.82 0.09
76 TZOO 12.45 18 May '18 17 12.00 0.864 0.75 160 11.00 0.949 0.20 1 0.55 1.00 1.82 0.09
77 GLOG 16.70 17 Aug '18 108 15.00 0.424 0.85 20 12.50 0.509 0.25 2 0.60 2.50 4.17 0.09
78 AGCO 61.18 18 May '18 17 60.00 0.261 0.90 92 55.00 0.346 0.10 2 0.80 5.00 6.25 0.09
79 FIS 99.66 18 May '18 17 95.00 0.214 0.41 7 90.00 0.300 0.10 1 0.31 5.00 16.13 0.09
80 GPRO 4.91 11 May '18 10 5.00 1.035 0.41 74 4.50 1.120 0.14 6 0.27 0.50 1.85 0.09
81 MAT 14.06 11 May '18 10 14.50 0.530 0.85 13 14.00 0.615 0.35 5 0.50 0.50 1.00 0.09
82 CRON 6.22 20 Jul '18 80 7.50 0.821 1.90 28 5.00 0.906 0.40 16 1.50 2.50 1.67 0.08
83 FUL 49.63 18 May '18 17 50.00 0.258 1.40 10 45.00 0.342 0.05 10 1.35 5.00 3.70 0.08
84 USM 34.02 20 Jul '18 80 35.00 0.253 2.30 13 30.00 0.337 0.50 1 1.80 5.00 2.78 0.08
85 CRAY 24.35 18 May '18 17 25.00 0.660 1.85 46 22.50 0.743 0.70 18 1.15 2.50 2.17 0.08
86 TEAM 56.24 18 May '18 17 55.00 0.317 1.00 100 50.00 0.399 0.15 1 0.85 5.00 5.88 0.08
87 KNX 39.01 18 May '18 17 40.00 0.294 1.65 38 35.00 0.375 0.05 108 1.60 5.00 3.13 0.08
88 LEG 40.38 15 Jun '18 45 40.00 0.237 1.20 24 35.00 0.319 0.15 11 1.05 5.00 4.76 0.08
89 WNC 20.02 18 May '18 17 20.00 0.558 1.05 2 17.50 0.639 0.15 1 0.90 2.50 2.78 0.08
90 TAL 36.55 15 Jun '18 45 35.00 0.386 1.30 61 30.00 0.467 0.25 135 1.05 5.00 4.76 0.08
91 HCLP 12.15 20 Jul '18 80 12.50 0.467 1.40 56 10.00 0.547 0.25 7 1.15 2.50 2.17 0.08
92 IRM 34.12 18 May '18 17 35.00 0.154 1.10 12 32.50 0.234 0.10 3 1.00 2.50 2.50 0.08
93 IMAX 21.60 18 May '18 17 22.00 0.308 0.95 215 21.00 0.387 0.35 75 0.60 1.00 1.67 0.08
94 HRI 51.36 18 May '18 17 50.00 0.608 2.20 1 45.00 0.687 0.65 343 1.55 5.00 3.23 0.08
95 BPL 41.89 16 Nov '18 199 45.00 0.175 7.00 5 40.00 0.253 3.60 5 3.40 5.00 1.47 0.08
96 CIT 52.87 18 May '18 17 55.00 0.158 2.50 389 50.00 0.236 0.16 63 2.34 5.00 2.14 0.08
97 SVXY 12.44 18 May '18 17 12.50 0.279 0.40 874 12.00 0.356 0.19 20 0.21 0.50 2.38 0.08
98 STWD 20.93 21 Sep '18 143 20.00 0.144 0.55 20 17.50 0.220 0.10 20 0.45 2.50 5.56 0.08
99 MTSI 17.52 18 May '18 17 20.00 0.928 3.20 10 17.50 1.004 1.40 14 1.80 2.50 1.39 0.08
100 BC 60.51 18 May '18 17 60.00 0.244 1.10 2 55.00 0.319 0.10 1 1.00 5.00 5.00 0.08
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.