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 29, 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 ACHN 4.34 16 Aug '19 18 5.00 0.929 0.95 113 4.00 1.193 0.25 144 0.70 1.00 1.43 0.26
2 MAG 11.83 16 Aug '19 18 12.50 0.460 1.00 83 10.00 0.700  0 16 1.00 2.50 2.50 0.24
3 VGR 11.63 16 Aug '19 18 12.50 0.438 1.10 47 10.00 0.662 0.10 16 1.00 2.50 2.50 0.22
4 HYRE 3.07 18 Oct '19 81 5.00 0.725 2.10 11 2.50 0.935 0.15 11 1.95 2.50 1.28 0.21
5 APHA 5.35 2 Aug '19 4 5.50 1.411 0.45 54 5.00 1.610 0.15 7,967 0.30 0.50 1.67 0.20
6 BLDP 4.24 16 Aug '19 18 5.00 0.498 0.90 35 4.00 0.692 0.10 6 0.80 1.00 1.25 0.19
7 LL 9.63 2 Aug '19 4 10.00 0.528 0.55 20 9.50 0.714 0.20 20 0.35 0.50 1.43 0.19
8 ABEO 3.00 20 Dec '19 144 5.00 0.769 2.35 100 2.50 0.951 0.40 100 1.95 2.50 1.28 0.18
9 REFR 3.59 20 Sep '19 53 5.00 1.051 1.75 24 2.50 1.233 0.10 63 1.65 2.50 1.52 0.18
10 DDD 9.00 9 Aug '19 11 9.50 0.884 0.93 19 8.50 1.039 0.29 77 0.64 1.00 1.56 0.16
11 DBD 14.22 16 Aug '19 18 15.00 0.535 1.25 150 12.50 0.681 0.15 17 1.10 2.50 2.27 0.15
12 RLGY 4.96 20 Mar '20 235 5.00 0.805 1.30 100 2.50 0.949 0.20 86 1.10 2.50 2.27 0.14
13 UCTT 15.03 16 Aug '19 18 17.50 0.593 2.75 15 15.00 0.727 0.85 13 1.90 2.50 1.32 0.13
14 NOAH 32.80 16 Aug '19 18 35.00 0.386 2.70 1 30.00 0.517 0.40 525 2.30 5.00 2.17 0.13
15 AG 9.98 2 Aug '19 4 10.00 0.635 0.30 149 9.50 0.756 0.10 50 0.20 0.50 2.50 0.12
16 SOHU 12.69 16 Aug '19 18 15.00 0.598 2.65 5 12.50 0.710 0.65 19 2.00 2.50 1.25 0.11
17 HMSY 34.85 16 Aug '19 18 35.00 0.598 2.05 5 30.00 0.702 0.35 10 1.70 5.00 2.94 0.10
18 GLYC 9.02 20 Sep '19 53 10.00 1.618 2.95 2 7.50 1.720 1.25 178 1.70 2.50 1.47 0.10
19 OIS 13.07 16 Aug '19 18 15.00 0.565 2.15 16 12.50 0.664 0.40 27 1.75 2.50 1.43 0.10
20 DBI 18.25 16 Aug '19 18 20.00 0.337 1.90 6 17.50 0.434 0.35 11 1.55 2.50 1.61 0.10
21 TELL 6.36 18 Oct '19 81 7.50 0.761 1.75 31 5.00 0.857 0.30 20 1.45 2.50 1.72 0.10
22 QEP 4.72 17 Jan '20 172 5.00 0.601 1.05 1 4.00 0.695 0.35 600 0.70 1.00 1.43 0.09
23 UPWK 16.38 16 Aug '19 18 17.50 0.643 1.80 2 15.00 0.735 0.35 1 1.45 2.50 1.72 0.09
24 DDD 9.00 9 Aug '19 11 9.00 0.948 0.61 39 8.50 1.039 0.29 77 0.32 0.50 1.56 0.09
25 YEXT 21.06 16 Aug '19 18 22.50 0.331 1.80 47 20.00 0.422 0.30 187 1.50 2.50 1.67 0.09
26 TDS 33.14 16 Aug '19 18 35.00 0.437 2.60 1 30.00 0.525 0.35 1 2.25 5.00 2.22 0.09
27 AJRD 43.20 16 Aug '19 18 45.00 0.475 3.10 3 40.00 0.562 0.80 5 2.30 5.00 2.17 0.09
28 NEO 24.30 16 Aug '19 18 25.00 0.488 1.65 1 22.50 0.575 0.25 34 1.40 2.50 1.79 0.09
29 EPC 29.60 16 Aug '19 18 30.00 0.537 1.70 1 25.00 0.622 0.15 1 1.55 5.00 3.23 0.08
30 NFG 46.23 16 Aug '19 18 50.00 0.242 4.00 13 45.00 0.326 0.70 16 3.30 5.00 1.52 0.08
31 OAS 4.43 16 Aug '19 18 5.00 0.697 0.70 20 4.00 0.781 0.10 5 0.60 1.00 1.67 0.08
32 QD 8.69 16 Aug '19 18 9.00 0.612 0.75 11 8.00 0.695 0.15 7 0.60 1.00 1.67 0.08
33 LCI 6.57 20 Mar '20 235 7.50 0.862 2.50 28 5.00 0.943 0.95 7 1.55 2.50 1.61 0.08
34 TCS 6.43 16 Aug '19 18 7.50 1.058 1.35 16 5.00 1.139 0.05 22 1.30 2.50 1.92 0.08
35 CLVS 10.70 16 Aug '19 18 11.00 0.983 1.15 14 10.00 1.061 0.55 19 0.60 1.00 1.67 0.08
36 PEG 59.31 16 Aug '19 18 60.00 0.173 1.50 30 55.00 0.252 0.05 11 1.45 5.00 3.45 0.08
37 MDR 10.08 16 Aug '19 18 11.00 0.892 1.45 84 10.00 0.968 0.65 282 0.80 1.00 1.25 0.08
38 PAYS 14.25 16 Aug '19 18 15.00 1.058 1.85 16 12.50 1.133 0.55 121 1.30 2.50 1.92 0.07
39 FRO 7.62 15 Nov '19 109 8.00 0.487 1.15 2 7.00 0.556 0.50 20 0.65 1.00 1.54 0.07
40 SGMO 12.12 16 Aug '19 18 13.00 0.680 1.35 5 12.00 0.749 0.70 412 0.65 1.00 1.54 0.07
41 DUST 8.43 2 Aug '19 4 8.50 1.030 0.45 149 8.00 1.099 0.15 142 0.30 0.50 1.67 0.07
42 GLNG 16.56 16 Aug '19 18 17.50 0.412 1.25 77 15.00 0.480 0.15 15 1.10 2.50 2.27 0.07
43 DUST 8.43 16 Aug '19 18 8.50 0.854 0.75 1 8.00 0.920 0.45 7 0.30 0.50 1.67 0.07
44 REZI 18.91 16 Aug '19 18 20.00 0.557 1.70 6 17.50 0.622 0.35 2 1.35 2.50 1.85 0.06
45 BEAT 44.25 16 Aug '19 18 45.00 0.661 3.10 6 40.00 0.725 0.95 12 2.15 5.00 2.33 0.06
46 DDD 9.00 9 Aug '19 11 9.50 0.884 0.93 19 9.00 0.948 0.49 39 0.44 0.50 1.14 0.06
47 CLB 48.02 16 Aug '19 18 50.00 0.395 3.10 5 45.00 0.459 0.70 273 2.40 5.00 2.08 0.06
48 HIBB 18.17 18 Oct '19 81 20.00 0.528 3.10 11 17.50 0.592 1.45 8 1.65 2.50 1.52 0.06
49 BTI 37.39 16 Aug '19 18 40.00 0.291 2.90 70 35.00 0.355 0.30 538 2.60 5.00 1.92 0.06
50 LX 10.71 15 Nov '19 109 12.50 0.509 2.55 4 10.00 0.571 0.65 10 1.90 2.50 1.32 0.06
51 GGAL 38.19 16 Aug '19 18 40.00 0.766 3.80 1,521 35.00 0.828 1.35 123 2.45 5.00 2.04 0.06
52 GDOT 49.67 16 Aug '19 18 50.00 0.580 2.75 1 45.00 0.641 0.80 9 1.95 5.00 2.56 0.06
53 CR 84.30 16 Aug '19 18 85.00 0.216 2.25 2 80.00 0.276 0.45 2 1.80 5.00 2.78 0.06
54 RYAAY 63.92 16 Aug '19 18 65.00 0.299 2.45 2 60.00 0.359 0.50 7 1.95 5.00 2.56 0.06
55 MEET 3.47 16 Aug '19 18 4.00 1.110 0.75 50 3.00 1.170 0.10 1 0.65 1.00 1.54 0.06
56 LEG 38.98 16 Aug '19 18 40.00 0.410 2.05 125 35.00 0.469 0.20 329 1.85 5.00 2.70 0.06
57 PFG 59.51 16 Aug '19 18 60.00 0.211 1.45 24 55.00 0.270 0.10 12 1.35 5.00 3.70 0.06
58 SPWR 10.76 2 Aug '19 4 11.00 1.114 0.65 10 10.50 1.171 0.37 174 0.28 0.50 1.79 0.06
59 STM 19.10 16 Aug '19 18 20.00 0.344 1.20 5 17.50 0.401 0.10 3 1.10 2.50 2.27 0.06
60 UNFI 9.76 20 Sep '19 53 10.00 0.653 1.15 10 7.50 0.709 0.15 40 1.00 2.50 2.50 0.06
61 PCG 18.28 9 Aug '19 11 18.50 0.937 1.40 151 18.00 0.992 0.97 11 0.43 0.50 1.16 0.06
62 SSNC 59.69 16 Aug '19 18 60.00 0.444 2.60 787 55.00 0.500 0.70 2,196 1.90 5.00 2.63 0.06
63 BPT 8.26 20 Sep '19 53 10.00 0.727 2.30 65 7.50 0.782 0.55 176 1.75 2.50 1.43 0.06
64 NBR 2.10 16 Aug '19 18 2.50 0.914 0.49 5 2.00 0.969 0.10 50 0.39 0.50 1.28 0.05
65 ELF 17.09 16 Aug '19 18 17.50 0.807 1.55 306 15.00 0.862 0.35 17 1.20 2.50 2.08 0.05
66 GPRE 9.88 16 Aug '19 18 10.00 0.577 0.70 121 9.00 0.632 0.15 102 0.55 1.00 1.82 0.05
67 GUSH 4.54 16 Aug '19 18 5.00 0.893 0.70 42 4.00 0.947 0.10 137 0.60 1.00 1.67 0.05
68 MTDR 16.19 16 Aug '19 18 17.50 0.512 1.65 18 15.00 0.565 0.30 1 1.35 2.50 1.85 0.05
69 UA 24.39 2 Aug '19 4 24.50 1.171 1.35 246 24.00 1.223 1.00 125 0.35 0.50 1.43 0.05
70 BHF 38.86 16 Aug '19 18 40.00 0.445 2.25 111 35.00 0.498 0.30 105 1.95 5.00 2.56 0.05
71 PSTG 15.63 20 Sep '19 53 17.50 0.452 2.40 27 15.00 0.504 0.80 140 1.60 2.50 1.56 0.05
72 WTI 4.21 18 Oct '19 81 5.00 0.600 1.05 15 4.00 0.651 0.35 1 0.70 1.00 1.43 0.05
73 TCS 6.43 18 Oct '19 81 7.50 0.601 1.45 11 5.00 0.653 0.10 10 1.35 2.50 1.85 0.05
74 LEVI 19.29 16 Aug '19 18 20.00 0.306 1.05 79 19.00 0.356 0.40 76 0.65 1.00 1.54 0.05
75 STNE 34.54 16 Aug '19 18 35.00 0.679 2.45 10 34.00 0.729 1.60 34 0.85 1.00 1.18 0.05
76 MYL 20.78 2 Aug '19 4 21.00 0.599 0.71 968 20.50 0.649 0.39 792 0.32 0.50 1.56 0.05
77 AOS 43.82 16 Aug '19 18 45.00 0.365 2.20 21 40.00 0.414 0.30 252 1.90 5.00 2.63 0.05
78 GDOT 49.67 20 Sep '19 53 50.00 0.416 3.40 5 45.00 0.464 1.35 20 2.05 5.00 2.44 0.05
79 TROX 11.42 16 Aug '19 18 12.00 0.673 1.10 21 11.00 0.722 0.50 62 0.60 1.00 1.67 0.05
80 ATI 22.73 16 Aug '19 18 25.00 0.332 2.45 1 22.50 0.379 0.60 386 1.85 2.50 1.35 0.05
81 AME 88.55 16 Aug '19 18 90.00 0.252 2.90 8 85.00 0.300 0.90 590 2.00 5.00 2.50 0.05
82 AAOI 9.28 2 Aug '19 4 9.50 0.623 0.48 4 9.00 0.671 0.09 45 0.39 0.50 1.28 0.05
83 BTI 37.39 20 Sep '19 53 40.00 0.247 3.20 1 35.00 0.294 0.65 144 2.55 5.00 1.96 0.05
84 CNK 39.32 20 Sep '19 53 40.00 0.257 2.00 1 35.00 0.304 0.30 1 1.70 5.00 2.94 0.05
85 WMB 24.79 2 Aug '19 4 25.00 0.391 0.57 49 24.50 0.437 0.29 1,043 0.28 0.50 1.79 0.05
86 FSM 3.95 17 Jan '20 172 4.00 0.613 0.75 8 3.00 0.659 0.20 35 0.55 1.00 1.82 0.05
87 EB 17.78 16 Aug '19 18 20.00 0.681 2.70 2 17.50 0.727 0.90 5 1.80 2.50 1.39 0.05
88 BEN 34.59 16 Aug '19 18 35.00 0.228 1.00 11 32.50 0.273 0.10 1 0.90 2.50 2.78 0.05
89 GNTX 27.49 20 Sep '19 53 30.00 0.185 2.70 3 25.00 0.230 0.15 30 2.55 5.00 1.96 0.05
90 TXT 49.86 20 Sep '19 53 50.00 0.222 1.76 71 45.00 0.267 0.36 1 1.40 5.00 3.57 0.04
91 THO 58.29 20 Sep '19 53 60.00 0.370 4.50 1 55.00 0.415 1.95 8 2.55 5.00 1.96 0.04
92 HEXO 4.36 15 Nov '19 109 5.00 0.978 1.40 127 2.50 1.023 0.10 55 1.30 2.50 1.92 0.04
93 WORK 33.01 16 Aug '19 18 35.00 0.428 2.60 115 30.00 0.473 0.30 716 2.30 5.00 2.17 0.04
94 IRM 29.91 16 Aug '19 18 30.00 0.277 0.80 67 27.50 0.321 0.10 21 0.70 2.50 3.57 0.04
95 RPD 63.49 16 Aug '19 18 65.00 0.561 4.20 13 60.00 0.605 1.70 427 2.50 5.00 2.00 0.04
96 AAN 63.63 16 Aug '19 18 65.00 0.262 2.40 20 60.00 0.306 0.40 10 2.00 5.00 2.50 0.04
97 RBS 5.68 15 Nov '19 109 6.00 0.338 0.65 20 5.00 0.381 0.15 4 0.50 1.00 2.00 0.04
98 ENPH 21.20 16 Aug '19 18 22.50 0.995 2.85 1,922 20.00 1.038 1.30 2,781 1.55 2.50 1.61 0.04
99 GUSH 4.54 20 Dec '19 144 5.00 0.861 1.35 31 4.00 0.904 0.65 81 0.70 1.00 1.43 0.04
100 AOS 43.82 18 Oct '19 81 45.00 0.263 2.90 5 40.00 0.306 0.90 1 2.00 5.00 2.50 0.04
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.