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 25, 2019. 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 NBEV 3.10 4 Oct '19 9 3.50 0.697 0.50 4 4.00 1.833 0.70 2 -0.20 0.50 1.67 1.14
2 TTOO 2.88 18 Oct '19 23 2.50 1.130 0.20 21 5.00 1.741 2.10 8 -1.90 2.50 4.17 0.61
3 NIO 2.05 4 Oct '19 9 2.50 1.295 0.51 364 3.00 1.652 0.88 23 -0.37 0.50 3.85 0.36
4 APHA 5.53 4 Oct '19 9 5.50 0.839 0.35 15 6.00 1.177 0.50 2 -0.15 0.50 1.43 0.34
5 AKS 2.34 4 Oct '19 9 2.50 0.663 0.22 5 3.00 1.000 0.64 41 -0.42 0.50 6.25 0.34
6 TLRA 7.38 18 Oct '19 23 7.50 0.588 0.60 21 10.00 0.903 2.55 33 -1.95 2.50 4.55 0.31
7 BB 5.57 4 Oct '19 9 6.00 0.613 0.52 183 6.50 0.905 0.89 45 -0.37 0.50 3.85 0.29
8 BB 5.57 11 Oct '19 16 6.00 0.402 0.58 13 6.50 0.679 0.92 2 -0.34 0.50 3.13 0.28
9 S 6.34 4 Oct '19 9 6.50 0.250 0.25 41 7.00 0.468 0.61 2 -0.36 0.50 3.57 0.22
10 HEXO 4.15 18 Oct '19 23 4.50 0.929 0.70 23 5.00 1.138 1.00 752 -0.30 0.50 2.50 0.21
11 TLRD 4.25 18 Oct '19 23 5.00 0.804 0.95 22 6.00 1.008 1.55 10 -0.60 1.00 2.50 0.20
12 APRN 8.60 18 Oct '19 23 8.00 0.920 0.55 126 9.00 1.125 1.10 87 -0.55 1.00 2.22 0.20
13 FIT 3.96 4 Oct '19 9 4.00 0.861 0.25 169 4.50 1.065 0.56 2 -0.31 0.50 2.63 0.20
14 NIO 2.05 17 Jan '20 114 2.50 1.237 0.94 2,059 3.00 1.440 1.25 11,582 -0.31 0.50 2.63 0.20
15 XON 5.53 18 Oct '19 23 5.00 0.783 0.25 5 6.00 0.972 0.65 2 -0.40 1.00 1.67 0.19
16 XLF 28.09 4 Oct '19 9 28.50 0.137 0.67 1,561 29.00 0.307 0.76 5 -0.09 0.50 1.22 0.17
17 CIM 20.37 18 Oct '19 23 20.00 0.216 0.30 132 21.00 0.385 0.90 1 -0.60 1.00 2.50 0.17
18 PAYS 10.42 18 Oct '19 23 10.00 0.977 0.90 31 12.50 1.145 2.50 1 -1.60 2.50 2.78 0.17
19 FTCH 8.59 18 Oct '19 23 9.00 0.739 0.90 10 10.00 0.905 1.55 12 -0.65 1.00 2.86 0.17
20 NBEV 3.10 1 Nov '19 37 3.00 0.907 0.35 1 3.50 1.068 0.45 2 -0.10 0.50 1.25 0.16
21 VSLR 7.28 18 Oct '19 23 8.00 0.671 1.20 2 9.00 0.820 1.50 2 -0.30 1.00 1.43 0.15
22 ARLP 15.92 20 Dec '19 86 15.00 0.406 0.90 36 17.50 0.547 2.35 8 -1.45 2.50 2.38 0.14
23 ACB 4.76 4 Oct '19 9 5.00 0.772 0.38 181 5.50 0.913 0.78 68 -0.40 0.50 5.00 0.14
24 OGI 3.80 20 Mar '20 177 2.50 0.895 0.40 2 5.00 1.033 1.65 2 -1.25 2.50 2.00 0.14
25 RAD 7.69 18 Oct '19 23 7.50 1.217 0.92 100 8.00 1.354 1.05 39 -0.13 0.50 1.35 0.14
26 VFF 9.32 18 Oct '19 23 10.00 0.845 1.25 29 11.00 0.980 1.80 1 -0.55 1.00 2.22 0.14
27 CHS 3.96 18 Oct '19 23 4.00 0.577 0.30 13 5.00 0.710 1.00 1 -0.70 1.00 3.33 0.13
28 SGMO 10.10 18 Oct '19 23 10.00 0.596 0.70 11 11.00 0.729 1.00 1 -0.30 1.00 1.43 0.13
29 S 6.34 18 Oct '19 23 6.50 0.344 0.39 51 7.00 0.475 0.62 6 -0.23 0.50 1.85 0.13
30 NIO 2.05 11 Oct '19 16 2.50 1.347 0.55 117 3.00 1.478 0.93 42 -0.38 0.50 4.17 0.13
31 TECS 10.79 18 Oct '19 23 10.00 0.480 0.30 11 11.00 0.610 0.70 20 -0.40 1.00 1.67 0.13
32 SAIL 19.68 18 Oct '19 23 20.00 0.444 1.10 12 22.50 0.569 2.85 100 -1.75 2.50 3.33 0.13
33 APHA 5.53 1 Nov '19 37 5.50 0.896 0.70 20 6.00 1.019 0.85 11 -0.15 0.50 1.43 0.12
34 BE 3.47 18 Oct '19 23 4.00 1.092 0.80 15 5.00 1.212 1.50 1 -0.70 1.00 3.33 0.12
35 TLRD 4.25 18 Oct '19 23 4.00 0.685 0.20 659 5.00 0.804 0.75 22 -0.55 1.00 2.22 0.12
36 TME 13.12 18 Oct '19 23 14.00 0.361 1.15 13 15.00 0.477 1.85 55 -0.70 1.00 3.33 0.12
37 BB 5.57 4 Oct '19 9 5.50 0.498 0.15 570 6.00 0.613 0.45 183 -0.30 0.50 2.50 0.11
38 CHGG 31.54 18 Oct '19 23 35.00 0.334 3.80 40 40.00 0.445 8.20 2 -4.40 5.00 8.33 0.11
39 VFF 9.32 18 Oct '19 23 9.00 0.735 0.65 13 10.00 0.845 1.05 29 -0.40 1.00 1.67 0.11
40 ACB 4.76 18 Oct '19 23 5.00 0.754 0.51 568 5.50 0.859 0.89 18 -0.38 0.50 4.17 0.11
41 MGI 4.25 15 Nov '19 51 4.00 1.176 0.70 45 5.00 1.281 1.20 2 -0.50 1.00 2.00 0.11
42 CXW 18.09 18 Oct '19 23 18.00 0.412 0.80 1 19.00 0.514 1.35 7 -0.55 1.00 2.22 0.10
43 MDR 2.08 18 Oct '19 23 2.00 2.176 0.45 418 2.50 2.274 0.70 63 -0.25 0.50 2.00 0.10
44 CLF 7.58 4 Oct '19 9 7.50 0.600 0.26 681 8.00 0.696 0.56 46 -0.30 0.50 2.50 0.10
45 NIO 2.05 1 Nov '19 37 2.50 1.265 0.67 95 3.00 1.361 1.01 2,052 -0.34 0.50 3.12 0.10
46 RIG 5.11 4 Oct '19 9 5.50 0.652 0.49 138 6.00 0.744 0.89 1 -0.40 0.50 5.00 0.09
47 FIT 3.96 11 Oct '19 16 4.00 0.782 0.30 126 4.50 0.873 0.61 1 -0.31 0.50 2.63 0.09
48 BGS 19.94 15 Nov '19 51 20.00 0.513 1.60 17 22.50 0.602 3.20 20 -1.60 2.50 2.78 0.09
49 EWG 26.66 4 Oct '19 9 27.00 0.145 0.50 50 27.50 0.234 0.75 5 -0.25 0.50 2.00 0.09
50 IAG 3.86 18 Oct '19 23 4.00 0.502 0.30 68 5.00 0.589 1.05 59 -0.75 1.00 4.00 0.09
51 NIO 2.05 18 Oct '19 23 2.00 1.309 0.25 461 2.50 1.396 0.54 268 -0.29 0.50 2.38 0.09
52 PLUG 2.70 20 Dec '19 86 2.50 0.807 0.39 5 3.00 0.892 0.50 16 -0.11 0.50 1.28 0.08
53 WLL 8.93 4 Oct '19 9 8.50 0.977 0.36 62 9.00 1.060 0.55 23 -0.19 0.50 1.61 0.08
54 ACB 4.76 11 Oct '19 16 5.00 0.763 0.45 339 5.50 0.844 0.82 40 -0.37 0.50 3.85 0.08
55 SPXS 17.01 18 Oct '19 23 17.00 0.415 0.75 92 18.00 0.495 1.30 10 -0.55 1.00 2.22 0.08
56 ET 13.25 4 Oct '19 9 13.50 0.226 0.39 16 14.00 0.304 0.51 1 -0.12 0.50 1.32 0.08
57 NIO 2.05 15 Nov '19 51 2.50 1.313 0.71 103 3.00 1.391 1.04 58 -0.33 0.50 2.94 0.08
58 SSL 18.01 18 Oct '19 23 17.50 0.525 0.75 1 20.00 0.601 2.20 25 -1.45 2.50 2.38 0.08
59 BLDP 5.41 18 Oct '19 23 5.00 0.602 0.20 10 6.00 0.677 0.65 5 -0.45 1.00 1.82 0.07
60 AG 10.00 11 Oct '19 16 9.50 0.562 0.30 11 10.50 0.636 0.70 5 -0.40 1.00 1.67 0.07
61 VGK 53.15 18 Oct '19 23 54.00 0.103 1.15 2 55.00 0.177 1.75 67 -0.60 1.00 2.50 0.07
62 GUSH 3.66 18 Oct '19 23 4.00 1.067 0.65 42 5.00 1.141 1.35 30 -0.70 1.00 3.33 0.07
63 CRON 9.57 4 Oct '19 9 10.00 0.624 0.64 134 10.50 0.695 1.00 57 -0.36 0.50 3.57 0.07
64 CLVS 4.18 18 Oct '19 23 4.00 1.188 0.45 456 5.00 1.259 1.00 2 -0.55 1.00 2.22 0.07
65 TECS 10.79 18 Oct '19 23 11.00 0.610 0.85 20 12.00 0.681 1.40 7 -0.55 1.00 2.22 0.07
66 KTOS 18.50 18 Oct '19 23 20.00 0.441 1.90 9 22.50 0.511 3.80 10 -1.90 2.50 4.17 0.07
67 NRZ 15.42 17 Jan '20 114 15.00 0.299 0.85 3 16.00 0.366 1.45 1 -0.60 1.00 2.50 0.07
68 AG 10.00 11 Oct '19 16 10.00 0.569 0.55 24 10.50 0.636 0.70 5 -0.15 0.50 1.43 0.07
69 BB 5.57 1 Nov '19 37 6.00 0.469 0.63 320 6.50 0.535 0.98 1,017 -0.35 0.50 3.33 0.07
70 TWM 14.67 18 Oct '19 23 14.00 0.320 0.25 1 15.00 0.384 0.70 10 -0.45 1.00 1.82 0.06
71 RMBS 13.47 18 Oct '19 23 13.00 0.333 0.26 10 14.00 0.397 0.67 2 -0.41 1.00 1.69 0.06
72 LKQ 31.61 18 Oct '19 23 32.50 0.225 1.40 3 35.00 0.288 3.20 1 -1.80 2.50 3.57 0.06
73 EGO 8.21 15 Nov '19 51 8.00 0.624 0.70 29 9.00 0.686 1.20 7 -0.50 1.00 2.00 0.06
74 DBO 9.77 18 Oct '19 23 10.00 0.357 0.50 2 11.00 0.419 1.15 1 -0.65 1.00 2.86 0.06
75 MSGN 17.13 18 Oct '19 23 17.50 0.389 0.90 805 20.00 0.450 2.85 13,500 -1.95 2.50 4.55 0.06
76 SONO 13.91 18 Oct '19 23 15.00 0.445 1.35 620 17.50 0.504 3.40 3 -2.05 2.50 5.56 0.06
77 SPWR 13.83 4 Oct '19 9 13.50 0.654 0.49 124 14.00 0.713 0.62 6 -0.13 0.50 1.35 0.06
78 NBEV 3.10 11 Oct '19 16 3.00 0.979 0.25 223 3.50 1.037 0.50 8 -0.25 0.50 2.00 0.06
79 AUY 3.44 18 Oct '19 23 3.50 0.514 0.23 56 4.00 0.573 0.57 11 -0.34 0.50 3.12 0.06
80 DSL 19.74 21 Feb '20 149 17.50 0.197 0.30 3 20.00 0.254 1.35 1 -1.05 2.50 1.72 0.06
81 CLF 7.58 11 Oct '19 16 7.50 0.586 0.34 5 8.00 0.642 0.64 1 -0.30 0.50 2.50 0.06
82 NOK 5.06 1 Nov '19 37 5.00 0.359 0.22 1 5.50 0.414 0.52 1 -0.30 0.50 2.50 0.05
83 MDR 2.08 18 Oct '19 23 2.50 2.274 0.80 63 3.00 2.328 1.05 8 -0.25 0.50 2.00 0.05
84 EGO 8.21 18 Oct '19 23 8.00 0.583 0.40 35 9.00 0.636 0.90 31 -0.50 1.00 2.00 0.05
85 KBH 32.38 18 Oct '19 23 33.00 0.446 1.93 231 34.00 0.499 2.34 79 -0.41 1.00 1.69 0.05
86 FIT 3.96 1 Nov '19 37 3.50 0.822 0.23 3 4.00 0.874 0.42 3 -0.19 0.50 1.61 0.05
87 OILD 14.96 18 Oct '19 23 15.00 0.969 1.70 28 16.00 1.020 2.00 3 -0.30 1.00 1.43 0.05
88 PUMP 9.28 20 Dec '19 86 10.00 0.659 1.90 2 12.50 0.710 3.40 2 -1.50 2.50 2.50 0.05
89 ACB 4.76 1 Nov '19 37 4.50 0.712 0.32 117 5.00 0.762 0.58 48 -0.26 0.50 2.08 0.05
90 UNG 21.55 4 Oct '19 9 21.50 0.389 0.59 11 22.00 0.439 0.70 16 -0.11 0.50 1.28 0.05
91 TV 10.40 18 Oct '19 23 10.00 0.359 0.25 413 11.00 0.408 0.60 13 -0.35 1.00 1.54 0.05
92 NIO 2.05 11 Oct '19 16 2.00 1.300 0.20 284 2.50 1.347 0.53 117 -0.33 0.50 2.94 0.05
93 NET 20.52 18 Oct '19 23 20.00 0.963 1.85 254 22.50 1.010 3.10 1 -1.25 2.50 2.00 0.05
94 IVR 15.81 17 Jan '20 114 15.00 0.228 0.50 10 16.00 0.274 0.95 8 -0.45 1.00 1.82 0.05
95 SQQQ 31.87 18 Oct '19 23 32.00 0.527 1.90 403 33.00 0.572 2.35 124 -0.45 1.00 1.82 0.04
96 GME 5.20 4 Oct '19 9 5.00 0.840 0.21 479 5.50 0.885 0.45 24 -0.24 0.50 1.92 0.04
97 ADVM 5.49 18 Oct '19 23 5.00 1.121 0.45 59 7.50 1.165 2.05 13 -1.60 2.50 2.78 0.04
98 CLVS 4.18 17 Jan '20 114 5.00 1.094 1.60 1 6.00 1.138 2.30 164 -0.70 1.00 3.33 0.04
99 AR 3.29 15 Nov '19 51 3.00 0.866 0.30 1 3.50 0.910 0.55 20 -0.25 0.50 2.00 0.04
100 CDE 5.44 20 Dec '19 86 5.00 0.583 0.45 3 6.00 0.625 0.90 122 -0.45 1.00 1.82 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.