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 March 28, 2019. 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 SRNE 4.78 21 Jun '19 85 5.00 0.954 1.20 27 2.50 1.263 0.10 1 1.10 2.50 2.27 0.31
2 PTE 10.27 18 Apr '19 21 10.00 1.169 1.10 135 7.50 1.447 0.05 161 1.05 2.50 2.38 0.28
3 FTR 2.07 17 Jan '20 295 2.00 0.998 0.70 36 1.00 1.266 0.20 20 0.50 1.00 2.00 0.27
4 FTR 2.07 17 May '19 50 3.00 0.980 1.10 1 2.00 1.189 0.25 41 0.85 1.00 1.18 0.21
5 CHGG 37.74 18 Apr '19 21 35.00 0.408 0.50 290 30.00 0.607 0.05 13 0.45 5.00 11.11 0.20
6 RLJ 17.67 17 May '19 50 17.50 0.196 0.50 1 15.00 0.391 0.05 1 0.45 2.50 5.56 0.19
7 UNIT 10.99 17 May '19 50 10.00 0.661 0.65 39 7.50 0.844 0.10 291 0.55 2.50 4.55 0.18
8 AVYA 17.01 18 Apr '19 21 15.00 0.783 0.55 203 12.50 0.960 0.10 11 0.45 2.50 5.56 0.18
9 AJRD 34.96 18 Apr '19 21 35.00 0.293 1.10 88 30.00 0.452 0.10 132 1.00 5.00 5.00 0.16
10 REVG 10.69 18 Apr '19 21 12.50 0.374 2.00 23 10.00 0.531 0.10 10 1.90 2.50 1.32 0.16
11 GOGO 4.44 18 Apr '19 21 4.50 0.795 0.45 12 4.00 0.945 0.15 11 0.30 0.50 1.67 0.15
12 LCI 7.56 21 Jun '19 85 7.50 0.770 1.15 1 5.00 0.916 0.20 534 0.95 2.50 2.63 0.15
13 WAGE 37.60 18 Apr '19 21 35.00 0.488 0.80 42 30.00 0.630 0.10 3 0.70 5.00 7.14 0.14
14 TSG 17.45 18 Apr '19 21 17.50 0.464 0.85 40 15.00 0.605  0 18 0.85 2.50 2.94 0.14
15 UNIT 10.99 16 Aug '19 141 10.00 0.655 1.30 15 7.50 0.791 0.50 19 0.80 2.50 3.13 0.14
16 SCWX 17.63 18 Apr '19 21 17.50 0.574 1.10 11 15.00 0.707 0.10 1 1.00 2.50 2.50 0.13
17 IIVI 36.98 18 Apr '19 21 35.00 0.465 0.85 18 30.00 0.595 0.10 1 0.75 5.00 6.67 0.13
18 AXSM 14.18 18 Apr '19 21 15.00 0.821 1.90 33 12.50 0.951 0.50 81 1.40 2.50 1.79 0.13
19 PRGS 38.32 18 Apr '19 21 35.00 0.541 0.70 212 30.00 0.669 0.10 25 0.60 5.00 8.33 0.13
20 AXSM 14.18 18 Apr '19 21 12.50 0.951 0.75 81 10.00 1.078 0.05 89 0.70 2.50 3.57 0.13
21 RIOT 3.14 18 Apr '19 21 3.00 1.949 0.55 16 2.50 2.076 0.24 22 0.31 0.50 1.61 0.13
22 NIO 5.01 12 Apr '19 15 5.50 0.628 0.70 251 5.00 0.754 0.25 127 0.45 0.50 1.11 0.13
23 ARR 19.53 19 Jul '19 113 17.50 0.224 0.25 48 15.00 0.349  0 10 0.25 2.50 10.00 0.13
24 VALE 12.63 5 Apr '19 8 13.00 0.252 0.52 869 12.50 0.378 0.20 1,409 0.32 0.50 1.56 0.13
25 TSG 17.45 17 May '19 50 15.00 0.628 0.75 50 12.50 0.753 0.10 49 0.65 2.50 3.85 0.12
26 FRO 6.31 18 Apr '19 21 7.00 0.441 0.90 3 6.00 0.565 0.15 20 0.75 1.00 1.33 0.12
27 EROS 9.01 21 Jun '19 85 10.00 0.517 1.65 20 7.50 0.639 0.40 40 1.25 2.50 2.00 0.12
28 USM 45.69 18 Apr '19 21 45.00 0.271 0.90 2 40.00 0.390 0.05 1 0.85 5.00 5.88 0.12
29 SCVL 35.87 18 Apr '19 21 35.00 0.388 0.95 522 30.00 0.507 0.10 106 0.85 5.00 5.88 0.12
30 RLGY 11.23 18 Apr '19 21 12.50 0.409 1.40 204 10.00 0.527 0.10 1,102 1.30 2.50 1.92 0.12
31 CHGG 37.74 18 Apr '19 21 40.00 0.293 2.75 105 35.00 0.408 0.40 290 2.35 5.00 2.13 0.12
32 ENDP 8.01 5 Apr '19 8 8.00 0.645 0.35 28 7.50 0.758 0.10 100 0.25 0.50 2.00 0.11
33 UNIT 10.99 17 May '19 50 12.50 0.560 2.05 82 10.00 0.661 0.55 39 1.50 2.50 1.67 0.10
34 UNIT 10.99 18 Apr '19 21 12.50 0.522 1.70 49 10.00 0.623 0.20 854 1.50 2.50 1.67 0.10
35 IBKR 51.91 18 Apr '19 21 50.00 0.323 0.85 11 45.00 0.422 0.10 3 0.75 5.00 6.67 0.10
36 AAXN 53.85 18 Apr '19 21 50.00 0.365 0.60 50 45.00 0.462 0.05 20 0.55 5.00 9.09 0.10
37 MGNX 17.51 18 Apr '19 21 17.50 0.541 1.00 118 15.00 0.636 0.10 2 0.90 2.50 2.78 0.10
38 SVMK 17.80 17 May '19 50 17.50 0.557 1.40 2 15.00 0.652 0.45 378 0.95 2.50 2.63 0.09
39 AWI 77.89 18 Apr '19 21 75.00 0.205 0.55 2 70.00 0.300 0.10 1 0.45 5.00 11.11 0.09
40 BITA 15.31 17 May '19 50 15.00 0.561 1.25 11 12.50 0.655 0.30 10 0.95 2.50 2.63 0.09
41 CHGG 37.74 17 May '19 50 35.00 0.505 1.60 100 30.00 0.599 0.50 3 1.10 5.00 4.55 0.09
42 HOG 35.63 5 Apr '19 8 36.00 0.203 0.86 6 35.50 0.297 0.37 32 0.49 0.50 1.02 0.09
43 TXRH 61.83 18 Apr '19 21 60.00 0.236 0.85 30 55.00 0.329 0.05 3 0.80 5.00 6.25 0.09
44 CDNA 32.93 18 Apr '19 21 35.00 0.682 3.60 5 30.00 0.775 1.00 1 2.60 5.00 1.92 0.09
45 AVYA 17.01 18 Apr '19 21 17.50 0.691 1.50 27 15.00 0.783 0.40 203 1.10 2.50 2.27 0.09
46 GIII 39.49 18 Apr '19 21 40.00 0.350 1.65 53 35.00 0.442 0.20 55 1.45 5.00 3.45 0.09
47 STM 14.33 17 May '19 50 15.00 0.406 1.35 307 12.50 0.497 0.30 50 1.05 2.50 2.38 0.09
48 FNKO 21.57 18 Apr '19 21 20.00 0.561 0.60 11 17.50 0.649 0.10 5 0.50 2.50 5.00 0.09
49 DLPH 19.38 18 Apr '19 21 20.00 0.427 1.25 10 17.50 0.515 0.20 1 1.05 2.50 2.38 0.09
50 MIC 41.15 18 Apr '19 21 40.00 0.205 0.40 1 37.50 0.293 0.05 1 0.35 2.50 7.14 0.09
51 QTT 11.45 18 Apr '19 21 10.00 1.239 0.75 276 7.50 1.327 0.10 171 0.65 2.50 3.85 0.09
52 HEXO 6.37 17 May '19 50 7.50 0.684 1.50 38 5.00 0.769 0.15 23 1.35 2.50 1.85 0.09
53 GME 10.19 5 Apr '19 8 10.00 0.838 0.43 414 9.50 0.923 0.20 37 0.23 0.50 2.17 0.08
54 NGG 56.20 18 Apr '19 21 55.00 0.257 0.90 106 50.00 0.342 0.05 441 0.85 5.00 5.88 0.08
55 CHD 71.95 18 Apr '19 21 70.00 0.200 0.65 66 65.00 0.285  0 177 0.65 5.00 7.69 0.08
56 RLGY 11.23 21 Jun '19 85 12.50 0.477 1.90 246 10.00 0.561 0.60 119 1.30 2.50 1.92 0.08
57 UNFI 13.28 18 Apr '19 21 15.00 0.460 1.95 1 12.50 0.543 0.30 20 1.65 2.50 1.52 0.08
58 TRP 44.82 16 Aug '19 141 40.00 0.216 0.70 3 35.00 0.299 0.20 1 0.50 5.00 10.00 0.08
59 TXMD 4.90 21 Jun '19 85 5.00 0.635 0.70 10 4.00 0.717 0.20 25 0.50 1.00 2.00 0.08
60 USAT 4.01 20 Sep '19 176 5.00 0.904 1.90 10 2.50 0.986 0.25 10 1.65 2.50 1.52 0.08
61 ONDK 5.43 17 May '19 50 6.00 0.481 0.85 1 5.00 0.563 0.20 40 0.65 1.00 1.54 0.08
62 RYAAY 74.86 18 Apr '19 21 70.00 0.291 0.50 3 65.00 0.372 0.10 10 0.40 5.00 12.50 0.08
63 GT 17.88 5 Apr '19 8 18.00 0.232 0.40 2 17.50 0.312 0.10 11 0.30 0.50 1.67 0.08
64 CDE 4.24 17 May '19 50 5.00 0.511 0.90 1 4.00 0.590 0.20 36 0.70 1.00 1.43 0.08
65 KNX 32.45 18 Apr '19 21 35.00 0.368 3.10 16 30.00 0.446 0.40 385 2.70 5.00 1.85 0.08
66 ZAYO 28.26 18 Apr '19 21 27.50 0.494 1.00 14 25.00 0.572 0.15 3 0.85 2.50 2.94 0.08
67 ACB 8.83 3 May '19 36 9.00 0.694 0.95 54 8.50 0.772 0.55 2 0.40 0.50 1.25 0.08
68 CBLK 14.26 18 Apr '19 21 15.00 0.476 1.20 3 12.50 0.554 0.10 4 1.10 2.50 2.27 0.08
69 CARA 19.10 17 May '19 50 17.50 0.734 1.35 1 15.00 0.811 0.40 1 0.95 2.50 2.63 0.08
70 GUSH 11.21 18 Apr '19 21 11.00 0.874 0.90 72 10.00 0.951 0.40 47 0.50 1.00 2.00 0.08
71 OZK 28.92 18 Apr '19 21 30.00 0.514 2.20 3 25.00 0.591 0.25 5 1.95 5.00 2.56 0.08
72 SVMK 17.80 18 Apr '19 21 17.50 0.544 0.80 183 15.00 0.620 0.10 598 0.70 2.50 3.57 0.08
73 SCI 40.13 17 May '19 50 40.00 0.237 1.45 10 35.00 0.313 0.20 6 1.25 5.00 4.00 0.08
74 NUS 47.90 18 Apr '19 21 50.00 0.375 3.20 523 45.00 0.450 0.75 20 2.45 5.00 2.04 0.08
75 CSIQ 18.78 5 Apr '19 8 19.00 0.405 0.65 84 18.50 0.480 0.30 99 0.35 0.50 1.43 0.08
76 NUGT 19.81 26 Apr '19 29 20.00 0.642 1.72 35 19.50 0.717 1.21 9 0.51 0.50 0.98 0.08
77 TXMD 4.90 20 Sep '19 176 5.00 0.674 1.00 214 4.00 0.749 0.50 4,684 0.50 1.00 2.00 0.07
78 NIO 5.01 18 Apr '19 21 5.00 0.690 0.35 1,821 4.50 0.765 0.10 210 0.25 0.50 2.00 0.07
79 QSR 65.60 18 Apr '19 21 65.00 0.189 1.00 17 60.00 0.263 0.10 3 0.90 5.00 5.56 0.07
80 BB 8.88 26 Apr '19 29 8.50 0.483 0.36 70 8.00 0.557 0.17 1 0.19 0.50 2.63 0.07
81 YRD 13.08 17 May '19 50 12.50 0.648 1.05 15 10.00 0.722 0.20 23 0.85 2.50 2.94 0.07
82 TCBI 54.62 18 Apr '19 21 55.00 0.354 2.20 8 50.00 0.427 0.50 25 1.70 5.00 2.94 0.07
83 CARS 22.74 18 Apr '19 21 22.50 0.656 1.35 42 20.00 0.728 0.40 671 0.95 2.50 2.63 0.07
84 BIG 37.61 18 Apr '19 21 40.00 0.215 2.70 2 37.50 0.287 0.95 12 1.75 2.50 1.43 0.07
85 ZG 33.85 18 Apr '19 21 35.00 0.410 2.10 664 30.00 0.481 0.20 10 1.90 5.00 2.63 0.07
86 UNIT 10.99 17 Jan '20 295 10.00 0.675 2.00 20 7.50 0.746 0.80 10 1.20 2.50 2.08 0.07
87 AL 34.02 17 May '19 50 35.00 0.268 1.95 10 30.00 0.337 0.30 189 1.65 5.00 3.03 0.07
88 TREX 63.22 18 Apr '19 21 60.00 0.383 1.05 428 55.00 0.452 0.20 5 0.85 5.00 5.88 0.07
89 S 5.66 18 Apr '19 21 5.50 0.684 0.36 9,321 5.00 0.753 0.12 13 0.24 0.50 2.08 0.07
90 HXL 68.98 18 Apr '19 21 70.00 0.192 2.00 1 65.00 0.260 0.30 16 1.70 5.00 2.94 0.07
91 CAL 24.70 17 May '19 50 22.50 0.362 0.50 855 20.00 0.429  0 20 0.50 2.50 5.00 0.07
92 DLX 43.03 18 Apr '19 21 45.00 0.276 2.50 3 40.00 0.343 0.25 1 2.25 5.00 2.22 0.07
93 ACB 8.83 18 Apr '19 21 8.50 0.689 0.45 317 8.00 0.756 0.20 277 0.25 0.50 2.00 0.07
94 EAT 44.24 18 Apr '19 21 45.00 0.289 1.75 48 40.00 0.356 0.15 15 1.60 5.00 3.13 0.07
95 NVTA 22.97 18 Apr '19 21 22.50 0.632 1.25 95 20.00 0.698 0.35 201 0.90 2.50 2.78 0.07
96 MIK 11.90 17 May '19 50 12.50 0.397 1.10 2 10.00 0.463 0.10 1 1.00 2.50 2.50 0.07
97 TDOC 53.68 18 Apr '19 21 50.00 0.545 1.30 1,914 45.00 0.611 0.35 7 0.95 5.00 5.26 0.07
98 PE 18.99 18 Apr '19 21 20.00 0.412 1.45 1 17.50 0.477 0.20 50 1.25 2.50 2.00 0.06
99 GGAL 24.86 18 Apr '19 21 25.00 0.568 1.50 67 22.50 0.633 0.50 174 1.00 2.50 2.50 0.06
100 PEGI 21.87 17 May '19 50 22.50 0.213 1.15 262 20.00 0.277 0.20 1 0.95 2.50 2.63 0.06
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.