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 June 2, 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 SNCR 12.96 16 Jun '17 14 12.50 1.021 0.85 64 10.00 1.258 0.15 27 0.70 2.50 3.57 0.24
2 RYAM 16.82 16 Jun '17 14 17.50 0.408 1.15 6 15.00 0.569 0.05 50 1.10 2.50 2.27 0.16
3 TRTN 29.71 16 Jun '17 14 30.00 0.471 1.30 3 25.00 0.632 0.10 2 1.20 5.00 4.17 0.16
4 ANW 6.05 21 Jul '17 49 7.50 0.605 1.80 4 5.00 0.763 0.15 10 1.65 2.50 1.52 0.16
5 CBL 7.71 15 Dec '17 196 7.50 0.404 1.15 116 5.00 0.561 0.15 1 1.00 2.50 2.50 0.16
6 RAD 3.68 16 Jun '17 14 4.00 1.051 0.58 21 3.50 1.206 0.21 334 0.37 0.50 1.35 0.16
7 ALKS 59.38 16 Jun '17 14 55.00 0.425 0.65 6 50.00 0.580 0.10 1 0.55 5.00 9.09 0.15
8 GSAT 2.06 20 Oct '17 140 2.00 0.974 0.50 100 1.50 1.122 0.20 50 0.30 0.50 1.67 0.15
9 SNCR 12.96 16 Jun '17 14 15.00 0.874 2.45 4 12.50 1.021 0.70 64 1.75 2.50 1.43 0.15
10 HAWK 44.70 16 Jun '17 14 45.00 0.262 1.25 8 40.00 0.407  0 8 1.25 5.00 4.00 0.14
11 GIII 20.05 16 Jun '17 14 20.00 0.739 1.20 58 17.50 0.866 0.30 52 0.90 2.50 2.78 0.13
12 AVP 3.46 21 Jul '17 49 3.50 0.502 0.30 91 3.00 0.627 0.10 16 0.20 0.50 2.50 0.13
13 GNC 7.58 19 Jan '18 231 7.50 0.789 1.85 86 5.00 0.911 0.70 488 1.15 2.50 2.17 0.12
14 KTOS 10.89 18 Aug '17 77 10.00 0.515 0.65 15 7.50 0.636 0.10 5 0.55 2.50 4.55 0.12
15 BRS 6.87 15 Dec '17 196 7.50 0.645 1.85 2 5.00 0.764 0.50 50 1.35 2.50 1.85 0.12
16 TPX 47.29 16 Jun '17 14 45.00 0.441 0.75 71 40.00 0.559 0.10 29 0.65 5.00 7.69 0.12
17 MGI 17.44 17 Nov '17 168 17.50 0.098 0.50 327 15.00 0.213 0.15 94 0.35 2.50 7.14 0.12
18 CSIQ 12.80 9 Jun '17 7 13.00 0.906 0.80 162 12.50 1.017 0.45 46 0.35 0.50 1.43 0.11
19 P 9.30 9 Jun '17 7 9.00 0.786 0.28 17,387 8.50 0.894 0.07 985 0.21 0.50 2.38 0.11
20 WPG 7.83 16 Jun '17 14 10.00 0.325 2.30 2 7.50 0.429 0.10 10 2.20 2.50 1.14 0.10
21 WBMD 56.90 16 Jun '17 14 55.00 0.293 0.70 22 52.50 0.397 0.10 4 0.60 2.50 4.17 0.10
22 HIMX 7.80 9 Jun '17 7 8.00 0.481 0.40 3 7.50 0.584 0.10 16 0.30 0.50 1.67 0.10
23 VSAT 71.30 16 Jun '17 14 70.00 0.260 1.00 97 65.00 0.354 0.15 4 0.85 5.00 5.88 0.09
24 NAVI 14.22 19 Jan '18 231 12.50 0.401 1.15 81 10.00 0.494 0.45 40 0.70 2.50 3.57 0.09
25 IAG 4.50 21 Jul '17 49 4.50 0.427 0.35 40 4.00 0.516 0.05 3 0.30 0.50 1.67 0.09
26 AKBA 13.82 21 Jul '17 49 12.50 0.580 0.75 4 10.00 0.669  0 4 0.75 2.50 3.33 0.09
27 MIK 19.56 16 Jun '17 14 20.00 0.512 1.10 6 17.50 0.600 0.15 5 0.95 2.50 2.63 0.09
28 DF 18.33 16 Jun '17 14 19.00 0.151 0.85 103 18.00 0.240 0.10 2 0.75 1.00 1.33 0.09
29 TRTN 29.71 21 Jul '17 49 25.00 0.495 0.50 1 22.50 0.583 0.20 4 0.30 2.50 8.33 0.09
30 GNC 7.58 18 Jan '19 595 7.50 0.867 3.10 30 5.00 0.954 1.60 184 1.50 2.50 1.67 0.09
31 BKS 7.00 21 Jul '17 49 7.00 0.467 0.60 4 6.00 0.553 0.10 3 0.50 1.00 2.00 0.09
32 HTZ 10.08 21 Jul '17 49 10.00 0.677 1.05 59 7.50 0.763 0.15 21 0.90 2.50 2.78 0.09
33 HLS 46.16 21 Jul '17 49 45.00 0.193 1.10 14 40.00 0.278 0.10 14 1.00 5.00 5.00 0.08
34 DCP 33.91 21 Jul '17 49 35.00 0.234 2.05 2 30.00 0.318 0.20 10 1.85 5.00 2.70 0.08
35 CVE 8.58 15 Sep '17 105 10.00 0.346 1.75 4 7.50 0.430 0.20 83 1.55 2.50 1.61 0.08
36 SUP 20.05 21 Jul '17 49 20.00 0.266 0.85 1 17.50 0.349 0.10 1 0.75 2.50 3.33 0.08
37 RAD 3.68 18 Aug '17 77 4.00 1.242 1.08 944 3.50 1.324 0.68 30 0.40 0.50 1.25 0.08
38 PVG 9.09 16 Jun '17 14 10.00 0.475 1.10 5 9.00 0.557 0.30 106 0.80 1.00 1.25 0.08
39 SNCR 12.96 15 Sep '17 105 12.50 0.753 1.90 40 10.00 0.835 0.80 15 1.10 2.50 2.27 0.08
40 FRPT 15.85 18 Aug '17 77 15.00 0.418 0.95 25 12.50 0.500 0.10 28 0.85 2.50 2.94 0.08
41 DXCM 67.68 16 Jun '17 14 65.00 0.600 2.10 475 60.00 0.682 0.75 1,031 1.35 5.00 3.70 0.08
42 TRTN 29.71 21 Jul '17 49 30.00 0.414 2.20 19 25.00 0.495 0.40 1 1.80 5.00 2.78 0.08
43 VSI 11.25 18 Aug '17 77 12.50 0.438 1.90 6 10.00 0.518 0.40 19 1.50 2.50 1.67 0.08
44 CGNX 93.74 16 Jun '17 14 90.00 0.286 0.80 1 85.00 0.365 0.10 32 0.70 5.00 7.14 0.08
45 HSC 15.60 21 Jul '17 49 15.00 0.400 0.75 1 12.50 0.479 0.05 5 0.70 2.50 3.57 0.08
46 BOFI 22.32 21 Jul '17 49 20.00 0.440 0.55 292 17.50 0.517 0.10 150 0.45 2.50 5.56 0.08
47 ECHO 19.45 21 Jul '17 49 20.00 0.312 1.25 56 17.50 0.390 0.25 15 1.00 2.50 2.50 0.08
48 TLRD 10.54 16 Jun '17 14 11.00 1.199 1.45 15 10.00 1.273 0.80 1,576 0.65 1.00 1.54 0.07
49 PTC 59.07 16 Jun '17 14 57.50 0.264 0.70 700 55.00 0.338 0.10 14 0.60 2.50 4.17 0.07
50 AFSI 13.52 15 Dec '17 196 12.50 0.602 2.10 45 10.00 0.676 0.85 5 1.25 2.50 2.00 0.07
51 JNUG 17.06 16 Jun '17 14 17.00 1.077 1.50 79 16.50 1.149 1.05 5 0.45 0.50 1.11 0.07
52 VSI 11.25 17 Nov '17 168 10.00 0.488 1.05 2 7.50 0.560 0.20 5 0.85 2.50 2.94 0.07
53 FMSA 4.62 21 Jul '17 49 5.00 0.904 0.90 1 4.00 0.976 0.30 475 0.60 1.00 1.67 0.07
54 AFSI 13.52 21 Jul '17 49 12.50 0.680 0.95 77 10.00 0.752 0.15 67 0.80 2.50 3.13 0.07
55 ZUMZ 12.72 16 Jun '17 14 15.00 0.440 2.40 359 12.50 0.512 0.30 220 2.10 2.50 1.19 0.07
56 SGMO 7.20 18 Aug '17 77 7.00 0.752 0.95 40 6.00 0.823 0.45 47 0.50 1.00 2.00 0.07
57 SSW 5.33 17 Nov '17 168 7.50 0.455 2.55 40 5.00 0.527 0.60 7 1.95 2.50 1.28 0.07
58 HDS 41.47 16 Jun '17 14 40.00 0.386 0.70 78 37.50 0.457 0.15 2 0.55 2.50 4.55 0.07
59 CHS 9.44 21 Jul '17 49 9.00 0.380 0.40 2 8.00 0.450 0.05 50 0.35 1.00 2.86 0.07
60 ECA 9.70 21 Jul '17 49 9.00 0.466 0.40 27 8.00 0.535 0.10 11 0.30 1.00 3.33 0.07
61 JCOM 87.32 16 Jun '17 14 85.00 0.232 0.80 6 80.00 0.301 0.05 2 0.75 5.00 6.67 0.07
62 MEI 41.80 21 Jul '17 49 40.00 0.378 1.80 7 35.00 0.446 0.35 10 1.45 5.00 3.45 0.07
63 JUNO 26.21 16 Jun '17 14 25.00 0.974 1.70 33 22.50 1.042 0.55 68 1.15 2.50 2.17 0.07
64 BZUN 20.89 16 Jun '17 14 20.00 0.675 0.75 21 17.50 0.742 0.10 15 0.65 2.50 3.85 0.07
65 NVTA 9.28 15 Sep '17 105 10.00 0.565 1.65 2 7.50 0.632 0.40 5 1.25 2.50 2.00 0.07
66 AOS 56.25 21 Jul '17 49 55.00 0.175 1.00 54 50.00 0.242 0.15 25 0.85 5.00 5.88 0.07
67 AEO 11.23 9 Jun '17 7 11.50 0.294 0.40 32 11.00 0.360 0.10 39 0.30 0.50 1.67 0.07
68 BXP 122.29 16 Jun '17 14 120.00 0.174 0.95 1 115.00 0.240 0.10 2 0.85 5.00 5.88 0.07
69 XPO 54.45 16 Jun '17 14 55.00 0.303 1.70 3 50.00 0.369 0.15 5 1.55 5.00 3.23 0.07
70 THC 17.23 9 Jun '17 7 17.00 0.450 0.40 6 16.50 0.514 0.10 62 0.30 0.50 1.67 0.06
71 TTC 69.08 21 Jul '17 49 65.00 0.179 0.50 4 60.00 0.244 0.05 3 0.45 5.00 11.11 0.06
72 EAT 41.10 21 Jul '17 49 40.00 0.220 1.05 130 35.00 0.284 0.10 33 0.95 5.00 5.26 0.06
73 ILG 27.16 16 Jun '17 14 27.00 0.225 0.45 28 26.00 0.289 0.05 51 0.40 1.00 2.50 0.06
74 AG 8.23 16 Jun '17 14 8.50 0.453 0.50 4 8.00 0.516 0.20 81 0.30 0.50 1.67 0.06
75 BBD 8.27 21 Jul '17 49 8.00 0.440 0.43 55 7.00 0.503 0.11 1 0.32 1.00 3.12 0.06
76 CHS 9.44 20 Oct '17 140 10.00 0.413 1.45 2 9.00 0.476 0.80 31 0.65 1.00 1.54 0.06
77 TCBI 74.50 16 Jun '17 14 75.00 0.298 2.20 30 70.00 0.360 0.40 10 1.80 5.00 2.78 0.06
78 ARLP 21.40 16 Jun '17 14 22.50 0.308 1.45 10 20.00 0.369 0.10 3 1.35 2.50 1.85 0.06
79 JKS 18.78 16 Jun '17 14 18.00 0.672 0.70 353 17.00 0.733 0.30 101 0.40 1.00 2.50 0.06
80 S 8.87 30 Jun '17 28 8.50 0.449 0.29 6 8.00 0.509 0.11 5 0.18 0.50 2.78 0.06
81 DO 11.53 21 Jul '17 49 12.50 0.440 1.38 7 10.00 0.500 0.22 61 1.16 2.50 2.16 0.06
82 IAC 107.93 16 Jun '17 14 105.00 0.216 0.80 10 100.00 0.276 0.10 10 0.70 5.00 7.14 0.06
83 NTRI 53.45 16 Jun '17 14 55.00 0.361 2.60 84 50.00 0.420 0.40 27 2.20 5.00 2.27 0.06
84 OHI 31.47 15 Dec '17 196 30.00 0.215 1.90 116 25.00 0.275 0.40 30 1.50 5.00 3.33 0.06
85 CONN 18.60 16 Jun '17 14 18.00 1.020 1.25 55 17.00 1.078 0.70 12 0.55 1.00 1.82 0.06
86 PE 30.14 16 Jun '17 14 30.00 0.338 0.80 110 27.50 0.396 0.05 23 0.75 2.50 3.33 0.06
87 NEE 142.71 16 Jun '17 14 140.00 0.128 0.55 243 135.00 0.186 0.05 26 0.50 5.00 10.00 0.06
88 TTMI 16.96 21 Jul '17 49 17.50 0.319 1.20 2 15.00 0.377 0.15 2 1.05 2.50 2.38 0.06
89 BMO 67.67 16 Jun '17 14 70.00 0.123 2.55 8 65.00 0.181 0.10 5 2.45 5.00 2.04 0.06
90 ESV 6.14 21 Jul '17 49 7.00 0.436 1.10 13 6.00 0.493 0.35 75 0.75 1.00 1.33 0.06
91 RCII 12.50 15 Sep '17 105 12.50 0.508 1.40 40 10.00 0.565 0.40 40 1.00 2.50 2.50 0.06
92 JCP 4.89 30 Jun '17 28 5.00 0.479 0.36 470 4.50 0.536 0.11 40 0.25 0.50 2.00 0.06
93 CRZO 21.38 16 Jun '17 14 22.50 0.445 1.55 5 20.00 0.501 0.25 34 1.30 2.50 1.92 0.06
94 CGNX 93.74 16 Jun '17 14 95.00 0.230 2.70 6 90.00 0.286 0.50 1 2.20 5.00 2.27 0.06
95 IIVI 31.30 21 Jul '17 49 30.00 0.374 1.20 6 25.00 0.429 0.05 4 1.15 5.00 4.35 0.06
96 WAB 84.17 16 Jun '17 14 85.00 0.192 1.85 1 80.00 0.247 0.20 2 1.65 5.00 3.03 0.06
97 SWIR 28.75 21 Jul '17 49 30.00 0.342 2.35 6 25.00 0.398 0.25 3 2.10 5.00 2.38 0.06
98 CY 13.94 21 Jul '17 49 13.00 0.357 0.40 12 12.00 0.411 0.10 10 0.30 1.00 3.33 0.05
99 LEA 152.64 16 Jun '17 14 150.00 0.212 1.75 2 145.00 0.267 0.45 1 1.30 5.00 3.85 0.05
100 PETS 35.79 15 Sep '17 105 35.00 0.338 2.40 20 30.00 0.392 0.60 65 1.80 5.00 2.78 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.