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 September 26, 2018. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 BSTI 6.02 19 Oct '18 23 7.50 0.543 1.65 26 10.00 1.183 3.90 6 -2.25 2.50 10.00 0.64
2 AVXL 2.96 19 Oct '18 23 2.50 1.216 0.25 42 5.00 1.833 1.95 2 -1.70 2.50 3.13 0.62
3 AFL 47.04 5 Oct '18 9 47.50 0.112 0.65 1 48.00 0.672 0.82 1 -0.17 0.50 1.52 0.56
4 KIM 16.42 19 Oct '18 23 17.50 0.363 1.50 10 20.00 0.808 3.70 1 -2.20 2.50 8.33 0.44
5 XXII 2.74 19 Oct '18 23 3.00 1.056 0.55 14 4.00 1.441 1.25 1 -0.70 1.00 3.33 0.38
6 TGTX 5.25 19 Oct '18 23 5.00 0.807 0.45 1,924 6.00 1.175 0.85 57 -0.40 1.00 1.67 0.37
7 ATRS 3.35 19 Oct '18 23 2.50 2.010 0.35 124 5.00 2.355 1.90 10 -1.55 2.50 2.63 0.34
8 NBEV 4.44 19 Oct '18 23 5.00 2.133 1.35 1,238 6.00 2.375 2.10 13 -0.75 1.00 4.00 0.24
9 AKS 4.82 5 Oct '18 9 5.00 0.387 0.24 12 5.50 0.619 0.67 26 -0.43 0.50 7.14 0.23
10 SPWR 7.56 5 Oct '18 9 7.50 0.528 0.35 110 8.00 0.758 0.53 1 -0.18 0.50 1.56 0.23
11 NRZ 17.98 19 Oct '18 23 18.00 0.245 0.50 300 19.00 0.457 1.40 3 -0.90 1.00 10.00 0.21
12 CNAT 5.75 19 Oct '18 23 5.00 1.103 0.35 35 7.50 1.303 1.95 19 -1.60 2.50 2.78 0.20
13 BJ 26.43 19 Oct '18 23 30.00 0.525 4.00 417 35.00 0.710 8.60 1,132 -4.60 5.00 12.50 0.18
14 NBEV 4.44 16 Nov '18 51 4.00 1.965 1.10 189 5.00 2.123 1.60 31 -0.50 1.00 2.00 0.16
15 NBEV 4.44 19 Oct '18 23 4.00 1.978 0.65 1,263 5.00 2.133 1.25 1,238 -0.60 1.00 2.50 0.16
16 FIT 5.51 5 Oct '18 9 6.00 0.562 0.56 429 6.50 0.708 0.98 145 -0.42 0.50 6.25 0.15
17 TPH 12.74 19 Oct '18 23 12.50 0.283 0.35 4 15.00 0.427 2.15 3 -1.80 2.50 3.57 0.14
18 TWI 7.54 19 Oct '18 23 7.50 0.422 0.40 20 10.00 0.553 2.40 32 -2.00 2.50 5.00 0.13
19 DRIP 5.62 19 Oct '18 23 5.00 0.663 0.15 21 6.00 0.793 0.65 20 -0.50 1.00 2.00 0.13
20 AKAO 4.08 15 Jan '21 842 2.50 0.967 1.00 60 5.00 1.095 2.70 67 -1.70 2.50 3.13 0.13
21 WATT 9.80 16 Nov '18 51 10.00 0.850 1.55 7 12.50 0.976 3.00 29 -1.45 2.50 2.38 0.13
22 CRON 11.13 26 Oct '18 30 11.00 1.083 1.60 25 11.50 1.203 1.65 2 -0.05 0.50 1.11 0.12
23 SQQQ 11.43 19 Oct '18 23 12.00 0.487 0.95 99 13.00 0.607 1.70 24 -0.75 1.00 4.00 0.12
24 SONO 14.32 18 Jan '19 114 15.00 0.917 3.50 7 17.50 1.036 5.10 3 -1.60 2.50 2.78 0.12
25 CRON 11.13 26 Oct '18 30 11.50 1.203 1.85 2 12.00 1.317 1.95 9 -0.10 0.50 1.25 0.11
26 CRON 11.13 5 Oct '18 9 11.50 1.204 1.10 109 12.00 1.318 1.35 133 -0.25 0.50 2.00 0.11
27 SWN 5.17 5 Oct '18 9 5.50 0.554 0.41 1,805 6.00 0.665 0.83 51 -0.42 0.50 6.25 0.11
28 NIO 7.50 19 Oct '18 23 8.00 1.005 1.10 56 9.00 1.114 1.75 3 -0.65 1.00 2.86 0.11
29 NIO 7.50 19 Oct '18 23 7.00 0.900 0.45 737 8.00 1.005 0.95 56 -0.50 1.00 2.00 0.11
30 BILI 12.87 19 Oct '18 23 12.50 0.748 0.80 573 15.00 0.851 2.40 27 -1.60 2.50 2.78 0.10
31 SQQQ 11.43 19 Oct '18 23 11.00 0.385 0.30 60 12.00 0.487 0.85 99 -0.55 1.00 2.22 0.10
32 PBI 7.10 19 Oct '18 23 8.00 0.392 0.95 22 9.00 0.495 1.80 6 -0.85 1.00 6.67 0.10
33 TELL 8.44 19 Oct '18 23 7.50 0.686 0.25 30 10.00 0.779 1.70 20 -1.45 2.50 2.38 0.09
34 TRXC 6.24 18 Jan '19 114 6.00 0.963 1.25 50 7.00 1.052 1.80 366 -0.55 1.00 2.22 0.09
35 SSC 4.10 18 Apr '19 204 5.00 1.975 3.00 10 7.50 2.064 4.90 1 -1.90 2.50 4.17 0.09
36 NBEV 4.44 21 Dec '18 86 4.00 1.920 1.40 193 5.00 2.004 1.90 78 -0.50 1.00 2.00 0.08
37 FIT 5.51 5 Oct '18 9 5.50 0.479 0.17 231 6.00 0.562 0.51 429 -0.34 0.50 3.12 0.08
38 ESIO 16.92 19 Oct '18 23 17.50 0.420 1.10 44 20.00 0.503 2.95 13 -1.85 2.50 3.85 0.08
39 AUY 2.49 19 Oct '18 23 2.50 0.471 0.13 1,100 3.00 0.553 0.52 11 -0.39 0.50 4.55 0.08
40 HEAR 20.02 19 Oct '18 23 22.50 0.981 3.70 41 25.00 1.062 5.50 178 -1.80 2.50 3.57 0.08
41 MAG 7.66 16 Nov '18 51 7.50 0.378 0.40 20 10.00 0.458 2.30 34 -1.90 2.50 4.17 0.08
42 PBI 7.10 19 Oct '18 23 7.00 0.314 0.20 129 8.00 0.392 0.85 22 -0.65 1.00 2.86 0.08
43 JKS 11.72 19 Oct '18 23 12.00 0.549 0.90 8 13.00 0.626 1.50 1 -0.60 1.00 2.50 0.08
44 AKAO 4.08 15 Mar '19 170 2.50 0.871 0.30 53 5.00 0.947 1.60 5 -1.30 2.50 2.08 0.08
45 AMZA 7.38 15 Mar '19 170 7.00 0.272 0.40 50 8.00 0.345 1.00 350 -0.60 1.00 2.50 0.07
46 GIS 43.70 19 Oct '18 23 45.00 0.176 2.01 84 47.50 0.244 4.20 9 -2.19 2.50 8.06 0.07
47 FIT 5.51 19 Oct '18 23 6.00 0.497 0.60 1,209 6.50 0.563 1.02 605 -0.42 0.50 6.25 0.07
48 BJ 26.43 19 Oct '18 23 25.00 0.459 0.70 126 30.00 0.525 3.80 417 -3.10 5.00 2.63 0.07
49 HCLP 11.20 19 Oct '18 23 10.00 0.489 0.15 796 12.50 0.554 1.40 643 -1.25 2.50 2.00 0.06
50 CRON 11.13 12 Oct '18 16 11.50 1.173 1.50 21 12.00 1.236 1.55 12 -0.05 0.50 1.11 0.06
51 SN 2.47 17 Jan '20 478 2.00 0.759 0.60 15 3.00 0.820 1.15 5 -0.55 1.00 2.22 0.06
52 CMCM 9.34 19 Oct '18 23 9.00 0.490 0.40 3 10.00 0.550 0.85 11 -0.45 1.00 1.82 0.06
53 SIRI 6.38 5 Oct '18 9 6.50 0.272 0.19 71 7.00 0.331 0.61 1 -0.42 0.50 6.25 0.06
54 KMI 17.61 5 Oct '18 9 18.00 0.150 0.44 12 18.50 0.208 0.86 6 -0.42 0.50 6.25 0.06
55 CRON 11.13 19 Oct '18 23 11.50 1.203 1.65 99 12.00 1.257 1.85 110 -0.20 0.50 1.67 0.05
56 CXW 24.05 19 Oct '18 23 24.00 0.322 0.80 14 25.00 0.377 1.40 2 -0.60 1.00 2.50 0.05
57 SWN 5.17 12 Oct '18 16 5.50 0.499 0.45 4 6.00 0.553 0.84 22 -0.39 0.50 4.55 0.05
58 VTR 53.66 19 Oct '18 23 52.50 0.235 0.80 170 55.00 0.288 2.25 22 -1.45 2.50 2.38 0.05
59 CB 133.80 19 Oct '18 23 135.00 0.113 2.75 107 140.00 0.165 6.20 10 -3.45 5.00 3.23 0.05
60 IRM 34.31 19 Oct '18 23 35.00 0.163 1.00 49 37.50 0.215 3.00 10 -2.00 2.50 5.00 0.05
61 P 9.28 19 Oct '18 23 9.00 0.292 0.25 4,418 9.50 0.344 0.41 18 -0.16 0.50 1.47 0.05
62 HCLP 11.20 18 Jan '19 114 10.00 0.631 1.00 207 12.50 0.683 2.40 61 -1.40 2.50 2.27 0.05
63 UNM 38.85 19 Oct '18 23 35.00 0.429 0.40 26 40.00 0.481 2.40 239 -2.00 5.00 1.67 0.05
64 SONO 14.32 19 Oct '18 23 12.50 0.894 0.55 377 15.00 0.945 1.70 720 -1.15 2.50 1.85 0.05
65 SPXS 21.55 16 Nov '18 51 21.00 0.301 0.75 18 22.00 0.352 1.20 1 -0.45 1.00 1.82 0.05
66 HEAR 20.02 19 Oct '18 23 20.00 0.931 1.95 145 22.50 0.981 3.40 41 -1.45 2.50 2.38 0.05
67 JNUG 7.62 2 Nov '18 37 7.50 0.761 0.76 6 8.00 0.811 0.96 1 -0.20 0.50 1.67 0.05
68 NIO 7.50 15 Feb '19 142 8.00 1.149 2.60 18 9.00 1.198 3.10 1 -0.50 1.00 2.00 0.05
69 EQM 51.70 16 Nov '18 51 50.00 0.298 1.65 54 55.00 0.347 4.50 2 -2.85 5.00 2.33 0.05
70 SSC 4.10 19 Oct '18 23 2.50 2.026 0.15 1 5.00 2.075 1.35 10 -1.20 2.50 1.92 0.05
71 TTM 16.17 5 Oct '18 9 16.00 0.326 0.30 9 16.50 0.374 0.45 1 -0.15 0.50 1.43 0.05
72 CIM 18.54 18 Jan '19 114 18.00 0.211 0.95 20 19.00 0.257 1.25 1 -0.30 1.00 1.43 0.05
73 GRPN 3.68 16 Nov '18 51 4.00 0.552 0.53 5 4.50 0.599 0.85 1 -0.32 0.50 2.78 0.05
74 AMRN 13.45 5 Oct '18 9 13.50 1.097 1.09 129 14.00 1.142 1.19 76 -0.10 0.50 1.25 0.05
75 TELL 8.44 18 Jan '19 114 7.50 0.706 0.90 1 10.00 0.751 2.30 325 -1.40 2.50 2.27 0.04
76 KIM 16.42 18 Apr '19 204 15.00 0.283 0.75 15 17.50 0.326 2.00 1 -1.25 2.50 2.00 0.04
77 VXX 27.20 5 Oct '18 9 27.50 0.539 1.13 992 28.00 0.581 1.42 1,754 -0.29 0.50 2.38 0.04
78 AMRN 13.45 19 Oct '18 23 13.00 1.033 1.26 446 13.50 1.074 1.32 12 -0.06 0.50 1.14 0.04
79 SA 13.20 19 Oct '18 23 13.00 0.415 0.50 47 14.00 0.456 0.95 9 -0.45 1.00 1.82 0.04
80 TEVA 21.96 2 Nov '18 37 22.00 0.424 1.34 220 22.50 0.464 1.46 142 -0.12 0.50 1.32 0.04
81 ZUO 22.43 19 Oct '18 23 22.50 0.554 1.35 46 25.00 0.594 2.90 33 -1.55 2.50 2.63 0.04
82 SNAP 8.99 5 Oct '18 9 9.00 0.444 0.26 725 9.50 0.482 0.59 549 -0.33 0.50 2.94 0.04
83 SPWR 7.56 19 Oct '18 23 7.50 0.564 0.43 45 8.00 0.601 0.69 306 -0.26 0.50 2.08 0.04
84 CTL 20.73 12 Oct '18 16 20.50 0.253 0.46 12 21.00 0.289 0.55 4 -0.09 0.50 1.22 0.04
85 RYAM 20.64 19 Oct '18 23 20.00 0.277 0.45 5 22.50 0.313 1.85 1 -1.40 2.50 2.27 0.04
86 TJX 111.74 19 Oct '18 23 115.00 0.156 4.00 22 120.00 0.191 8.10 5 -4.10 5.00 5.56 0.03
87 HEAR 20.02 18 Jan '19 114 22.50 1.070 6.40 16 25.00 1.105 8.10 10 -1.70 2.50 3.13 0.03
88 SONO 14.32 16 Nov '18 51 12.50 0.929 1.20 66 15.00 0.964 2.30 99 -1.10 2.50 1.79 0.03
89 SLV 13.49 5 Oct '18 9 13.50 0.166 0.15 594 14.00 0.200 0.53 130 -0.38 0.50 4.17 0.03
90 TGTX 5.25 15 Feb '19 142 6.00 0.762 1.70 2 7.00 0.796 2.05 10 -0.35 1.00 1.54 0.03
91 MRVL 18.50 5 Oct '18 9 18.50 0.328 0.43 1 19.00 0.361 0.68 1 -0.25 0.50 2.00 0.03
92 FIT 5.51 12 Oct '18 16 6.00 0.499 0.58 42 6.50 0.532 0.95 11 -0.37 0.50 3.85 0.03
93 SPXU 32.44 16 Nov '18 51 33.00 0.336 2.10 1 34.00 0.368 2.50 19 -0.40 1.00 1.67 0.03
94 DNR 6.14 19 Oct '18 23 6.00 0.644 0.35 2,191 7.00 0.677 0.95 4 -0.60 1.00 2.50 0.03
95 UFS 53.30 19 Oct '18 23 52.50 0.214 0.85 10 55.00 0.246 2.25 1 -1.40 2.50 2.27 0.03
96 RRC 16.53 5 Oct '18 9 16.50 0.449 0.55 71 17.00 0.482 0.70 4 -0.15 0.50 1.43 0.03
97 WATT 9.80 18 Jan '19 114 7.50 0.842 0.85 50 10.00 0.874 1.70 70 -0.85 2.50 1.52 0.03
98 SA 13.20 16 Nov '18 51 13.00 0.425 0.85 15 14.00 0.456 1.30 9 -0.45 1.00 1.82 0.03
99 NRZ 17.98 16 Nov '18 51 17.00 0.190 0.20 212 18.00 0.221 0.55 15 -0.35 1.00 1.54 0.03
100 WTI 8.98 16 Nov '18 51 9.00 0.667 0.95 5 10.00 0.698 1.45 126 -0.50 1.00 2.00 0.03
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.