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 November 16, 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 ACRX 2.93 21 Dec '18 35 2.50 1.132 0.25 30 5.00 1.777 2.05 61 -1.80 2.50 3.57 0.65
2 SFL 12.21 21 Dec '18 35 12.50 0.390 0.85 6 15.00 0.836 2.95 3 -2.10 2.50 6.25 0.45
3 BLNK 2.63 21 Dec '18 35 2.50 1.636 0.50 4 5.00 2.047 2.40 1 -1.90 2.50 4.17 0.41
4 CHK 3.58 30 Nov '18 14 4.00 0.595 0.48 30 4.50 0.956 0.88 4 -0.40 0.50 5.00 0.36
5 AKS 3.75 23 Nov '18 7 4.00 0.175 0.27 122 4.50 0.522 0.72 1 -0.45 0.50 10.00 0.35
6 GOGO 5.00 23 Nov '18 7 5.00 1.051 0.45 9 5.50 1.387 0.55 546 -0.10 0.50 1.25 0.34
7 CZR 8.51 23 Nov '18 7 9.00 0.604 0.70 40 9.50 0.882 0.90 20 -0.20 0.50 1.67 0.28
8 PSEC 6.81 18 Jan '19 63 7.00 0.215 0.50 7 8.00 0.469 1.05 12 -0.55 1.00 2.22 0.25
9 GPRO 5.52 23 Nov '18 7 6.00 0.548 0.55 3 6.50 0.795 0.94 632 -0.39 0.50 4.55 0.25
10 QTM 2.62 18 Jan '19 63 3.00 0.884 0.70 21 4.00 1.123 1.35 32 -0.65 1.00 2.86 0.24
11 FTR 3.92 21 Dec '18 35 4.00 0.684 0.45 2 5.00 0.904 1.05 17 -0.60 1.00 2.50 0.22
12 HCLP 7.50 18 Jan '19 63 10.00 1.081 3.20 25 12.50 1.285 5.40 13 -2.20 2.50 8.33 0.20
13 ACB 6.40 21 Dec '18 35 7.50 1.050 1.65 78 9.00 1.249 2.70 52 -1.05 1.50 3.33 0.20
14 BLDP 2.83 21 Dec '18 35 3.00 0.858 0.45 30 4.00 1.054 1.10 5 -0.65 1.00 2.86 0.20
15 CNAT 4.82 21 Dec '18 35 2.50 2.187 0.35 9 5.00 2.375 1.30 4 -0.95 2.50 1.61 0.19
16 LEG 37.90 21 Dec '18 35 40.00 0.287 2.80 12 45.00 0.473 7.20 2 -4.40 5.00 8.33 0.19
17 VOD 19.60 23 Nov '18 7 19.50 0.550 0.58 13 20.00 0.736 0.92 30 -0.34 0.50 3.13 0.19
18 GPOR 8.72 23 Nov '18 7 9.00 0.420 0.40 123 9.50 0.603 0.65 100 -0.25 0.50 2.00 0.18
19 HCLP 7.50 21 Dec '18 35 7.50 0.921 0.90 489 10.00 1.103 2.75 10 -1.85 2.50 3.85 0.18
20 OSTK 17.19 23 Nov '18 7 17.50 0.575 0.90 8 18.00 0.745 0.95 3 -0.05 0.50 1.11 0.17
21 HCLP 7.50 15 Mar '19 119 5.00 1.047 0.55 78 10.00 1.216 3.60 4 -3.05 5.00 2.56 0.17
22 PEI 8.13 21 Dec '18 35 8.00 0.516 0.50 2 9.00 0.676 1.05 11 -0.55 1.00 2.22 0.16
23 HEAR 15.17 21 Dec '18 35 17.50 1.236 4.10 63 20.00 1.395 5.90 9 -1.80 2.50 3.57 0.16
24 COTY 9.09 30 Nov '18 14 9.50 0.554 0.68 3 10.00 0.704 1.02 17 -0.34 0.50 3.12 0.15
25 NE 4.44 23 Nov '18 7 4.50 0.600 0.20 32 5.00 0.745 0.55 6 -0.35 0.50 3.33 0.14
26 WAIR 9.77 21 Dec '18 35 10.00 0.299 0.60 75 12.50 0.435 2.50 113 -1.90 2.50 4.17 0.14
27 MHLD 2.44 17 May '19 182 2.50 1.147 0.95 3 5.00 1.280 2.55 2 -1.60 2.50 2.78 0.13
28 HCLP 7.50 18 Jan '19 63 7.50 0.950 1.35 32 10.00 1.081 3.00 25 -1.65 2.50 2.94 0.13
29 TXMD 4.87 18 Jan '19 63 5.00 0.593 0.60 20 6.00 0.709 1.25 6 -0.65 1.00 2.86 0.12
30 HEAR 15.17 21 Dec '18 35 15.00 1.125 2.20 72 17.50 1.236 3.70 63 -1.50 2.50 2.50 0.11
31 HCLP 7.50 18 Jan '19 63 5.00 0.970 0.25 115 10.00 1.081 3.00 25 -2.75 5.00 2.22 0.11
32 HCLP 7.50 15 Mar '19 119 7.50 1.107 2.00 5 10.00 1.216 3.60 4 -1.60 2.50 2.78 0.11
33 OCN 2.44 18 Jan '19 63 2.50 0.538 0.30 2 3.00 0.646 0.60 2 -0.30 0.50 2.50 0.11
34 ZIOP 3.20 18 Apr '19 153 3.50 1.063 1.20 14 4.00 1.165 1.30 214 -0.10 0.50 1.25 0.10
35 VOD 19.60 23 Nov '18 7 20.00 0.736 1.03 30 20.50 0.837 1.39 3 -0.36 0.50 3.57 0.10
36 PEI 8.13 18 Jan '19 63 8.00 0.423 0.55 3 9.00 0.522 1.10 45 -0.55 1.00 2.22 0.10
37 CRON 8.56 30 Nov '18 14 9.00 1.110 1.15 29 9.50 1.207 1.30 26 -0.15 0.50 1.43 0.10
38 BBBY 12.69 23 Nov '18 7 12.50 0.484 0.33 743 13.00 0.580 0.46 130 -0.13 0.50 1.35 0.10
39 ACRX 2.93 15 Mar '19 119 2.50 1.150 0.55 11 5.00 1.240 2.30 5 -1.75 2.50 3.33 0.09
40 PETS 26.38 21 Dec '18 35 30.00 0.454 4.20 3 35.00 0.542 8.50 14 -4.30 5.00 7.14 0.09
41 ZIOP 3.20 18 Jan '19 63 3.00 1.171 0.55 90 3.50 1.260 0.65 2 -0.10 0.50 1.25 0.09
42 HPE 15.20 23 Nov '18 7 15.50 0.257 0.45 1 16.00 0.337 0.66 10 -0.21 0.50 1.72 0.08
43 SONO 15.44 18 Jan '19 63 17.50 0.781 3.40 17 20.00 0.859 5.30 12 -1.90 2.50 4.17 0.08
44 BB 8.97 23 Nov '18 7 9.00 0.291 0.19 103 9.50 0.366 0.53 46 -0.34 0.50 3.12 0.07
45 SONO 15.44 21 Dec '18 35 15.00 0.752 1.25 411 17.50 0.827 2.80 42 -1.55 2.50 2.63 0.07
46 BILI 14.50 21 Dec '18 35 12.50 0.829 0.65 548 15.00 0.903 1.80 36 -1.15 2.50 1.85 0.07
47 HEAR 15.17 18 Jan '19 63 15.00 1.126 2.90 22 17.50 1.200 4.40 5 -1.50 2.50 2.50 0.07
48 PBI 8.20 18 Jan '19 63 8.00 0.423 0.50 7 9.00 0.494 1.05 15 -0.55 1.00 2.22 0.07
49 DDD 13.11 23 Nov '18 7 13.50 0.417 0.72 4 14.00 0.487 0.86 4 -0.14 0.50 1.39 0.07
50 SQQQ 14.21 21 Dec '18 35 14.00 0.721 1.20 382 15.00 0.790 1.70 361 -0.50 1.00 2.00 0.07
51 AGNC 17.62 30 Nov '18 14 17.50 0.205 0.24 20 18.00 0.274 0.58 35 -0.34 0.50 3.12 0.07
52 CRON 8.56 23 Nov '18 7 8.50 1.018 0.50 191 9.00 1.086 0.70 1,207 -0.20 0.50 1.67 0.07
53 TECS 22.82 21 Dec '18 35 22.00 0.663 1.55 9 23.00 0.730 1.95 138 -0.40 1.00 1.67 0.07
54 WPG 6.20 18 Apr '19 153 5.00 0.530 0.35 16 7.50 0.597 1.70 2 -1.35 2.50 2.17 0.07
55 EAF 14.69 21 Dec '18 35 15.00 0.623 1.40 203 17.50 0.687 3.00 103 -1.60 2.50 2.78 0.06
56 MRO 17.19 23 Nov '18 7 17.50 0.391 0.59 649 18.00 0.455 0.91 14 -0.32 0.50 2.78 0.06
57 FAZ 10.61 23 Nov '18 7 10.50 0.431 0.22 8 11.00 0.494 0.48 181 -0.26 0.50 2.08 0.06
58 CRON 8.56 14 Dec '18 28 9.00 1.146 1.45 7 9.50 1.207 1.55 1 -0.10 0.50 1.25 0.06
59 SQQQ 14.21 18 Jan '19 63 14.00 0.679 1.55 195 15.00 0.740 2.10 43 -0.55 1.00 2.22 0.06
60 HCLP 7.50 15 Mar '19 119 5.00 1.047 0.55 78 7.50 1.107 1.80 5 -1.25 2.50 2.00 0.06
61 TK 5.29 17 Jan '20 427 5.00 0.597 1.20 284 7.50 0.656 2.75 25 -1.55 2.50 2.63 0.06
62 USO 12.07 23 Nov '18 7 12.50 0.307 0.50 1,620 13.00 0.366 0.94 189 -0.44 0.50 8.33 0.06
63 SONO 15.44 21 Dec '18 35 17.50 0.827 3.00 42 20.00 0.885 4.80 1 -1.80 2.50 3.57 0.06
64 PE 22.14 21 Dec '18 35 22.50 0.477 1.60 211 25.00 0.535 3.10 28 -1.50 2.50 2.50 0.06
65 BILI 14.50 18 Apr '19 153 15.00 0.763 3.30 2 17.50 0.819 4.80 1 -1.50 2.50 2.50 0.06
66 TWM 16.53 21 Dec '18 35 16.00 0.367 0.60 13 17.00 0.421 1.05 20 -0.45 1.00 1.82 0.05
67 JNK 34.61 18 Jan '19 63 35.00 0.130 1.00 62 36.00 0.185 1.65 145 -0.65 1.00 2.86 0.05
68 SONO 15.44 18 Jan '19 63 15.00 0.727 1.75 177 17.50 0.781 3.20 17 -1.45 2.50 2.38 0.05
69 BKS 6.92 21 Dec '18 35 7.00 0.617 0.70 215 8.00 0.671 1.20 3 -0.50 1.00 2.00 0.05
70 HEAR 15.17 18 Jan '19 63 17.50 1.200 4.70 5 20.00 1.254 6.40 18 -1.70 2.50 3.13 0.05
71 CRBP 6.07 18 Jan '19 63 5.00 0.714 0.35 3 7.50 0.767 1.65 99 -1.30 2.50 2.08 0.05
72 TELL 8.02 18 Jan '19 63 7.50 0.895 1.00 10 10.00 0.946 2.45 10 -1.45 2.50 2.38 0.05
73 BILI 14.50 21 Dec '18 35 15.00 0.903 2.00 36 17.50 0.954 3.60 200 -1.60 2.50 2.78 0.05
74 COG 25.74 23 Nov '18 7 25.50 0.289 0.45 11 26.00 0.339 0.55 58 -0.10 0.50 1.25 0.05
75 HIMX 4.47 30 Nov '18 14 4.50 0.527 0.25 110 5.00 0.577 0.50 116 -0.25 0.50 2.00 0.05
76 HEAR 15.17 18 Apr '19 153 17.50 1.256 6.40 118 20.00 1.306 8.30 280 -1.90 2.50 4.17 0.05
77 FTR 3.92 18 Jan '19 63 4.00 0.743 0.55 50 5.00 0.791 1.10 50 -0.55 1.00 2.22 0.05
78 ODP 3.10 18 Jan '19 63 3.50 0.530 0.55 15 4.00 0.578 0.89 1 -0.34 0.50 3.12 0.05
79 NRZ 17.26 18 Jan '19 63 17.00 0.221 0.55 56 18.00 0.268 1.15 5 -0.60 1.00 2.50 0.05
80 JNK 34.61 21 Dec '18 35 35.00 0.144 0.95 20 36.00 0.191 1.60 16 -0.65 1.00 2.86 0.05
81 BTI 34.54 18 Jan '19 63 35.00 0.448 2.95 9 40.00 0.494 6.30 1 -3.35 5.00 3.03 0.05
82 UNIT 19.22 15 Feb '19 91 20.00 0.488 2.50 20 22.50 0.534 4.00 15 -1.50 2.50 2.50 0.05
83 NIO 7.19 21 Dec '18 35 7.00 0.936 0.75 866 8.00 0.979 1.30 583 -0.55 1.00 2.22 0.04
84 CRON 8.56 30 Nov '18 14 8.50 1.067 0.75 30 9.00 1.110 0.95 29 -0.20 0.50 1.67 0.04
85 FAZ 10.61 30 Nov '18 14 10.50 0.489 0.37 5 11.00 0.532 0.63 18 -0.26 0.50 2.08 0.04
86 RRC 16.92 23 Nov '18 7 17.00 0.463 0.55 3 17.50 0.505 0.65 25 -0.10 0.50 1.25 0.04
87 COMM 18.46 21 Dec '18 35 19.00 0.370 1.20 7 20.00 0.411 1.75 2 -0.55 1.00 2.22 0.04
88 VOD 19.60 28 Dec '18 42 19.50 0.360 0.94 1 20.00 0.400 1.20 10 -0.26 0.50 2.08 0.04
89 JNUG 7.20 14 Dec '18 28 7.00 0.825 0.59 2 7.50 0.865 0.78 22 -0.19 0.50 1.61 0.04
90 CVE 8.11 21 Dec '18 35 8.00 0.558 0.55 1,618 9.00 0.596 1.05 2 -0.50 1.00 2.00 0.04
91 BPY 18.47 15 Mar '19 119 17.50 0.297 0.85 22 20.00 0.336 2.25 1 -1.40 2.50 2.27 0.04
92 SPXS 24.97 21 Dec '18 35 25.00 0.507 1.65 48 26.00 0.545 2.20 5 -0.55 1.00 2.22 0.04
93 AFL 44.57 23 Nov '18 7 44.50 0.205 0.51 20 45.00 0.243 0.71 40 -0.20 0.50 1.67 0.04
94 RF 16.20 21 Dec '18 35 17.00 0.285 1.17 117 18.00 0.322 1.82 108 -0.65 1.00 2.86 0.04
95 YINN 20.72 21 Dec '18 35 21.00 0.762 2.25 11 22.00 0.799 2.70 6 -0.45 1.00 1.82 0.04
96 SPXU 37.70 21 Dec '18 35 38.00 0.514 2.70 5 39.00 0.550 3.10 8 -0.40 1.00 1.67 0.04
97 SNAP 6.49 23 Nov '18 7 6.50 0.544 0.21 3,200 7.00 0.579 0.54 697 -0.33 0.50 2.94 0.04
98 FNKO 16.23 21 Dec '18 35 17.50 0.815 2.50 3 20.00 0.850 4.10 3 -1.60 2.50 2.78 0.04
99 GM 35.75 23 Nov '18 7 36.00 0.250 0.68 30 36.50 0.285 0.90 22 -0.22 0.50 1.79 0.03
100 RES 14.01 21 Dec '18 35 14.00 0.452 0.85 3 15.00 0.486 1.30 9 -0.45 1.00 1.82 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.