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 January 29, 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 PTI 2.99 15 Feb '19 17 3.00 1.343 0.50 5 4.00 2.087 1.00 1 -0.50 1.00 2.00 0.74
2 AKS 2.83 1 Feb '19 3 3.00 0.924 0.22 12,428 3.50 1.475 0.67 13 -0.45 0.50 10.00 0.55
3 CHK 2.80 1 Feb '19 3 3.00 0.812 0.23 44 3.50 1.347 0.69 384 -0.46 0.50 12.50 0.54
4 WTI 5.02 15 Feb '19 17 6.00 0.687 1.10 1 7.00 1.193 1.90 1 -0.80 1.00 5.00 0.51
5 F 8.76 1 Feb '19 3 9.00 0.818 0.42 237 9.50 1.255 0.87 22 -0.45 0.50 10.00 0.44
6 ZYNE 4.81 15 Feb '19 17 5.00 1.427 0.75 283 7.50 1.857 2.70 38 -1.95 2.50 4.55 0.43
7 NBEV 6.87 1 Feb '19 3 7.00 1.219 0.40 566 7.50 1.628 0.70 30 -0.30 0.50 2.50 0.41
8 UXIN 3.48 15 Feb '19 17 4.00 1.381 0.80 313 5.00 1.705 1.50 6 -0.70 1.00 3.33 0.32
9 NEPT 3.22 15 Feb '19 17 3.00 0.955 0.20 15 4.00 1.274 0.80 1 -0.60 1.00 2.50 0.32
10 CHS 5.81 15 Feb '19 17 6.00 0.479 0.40 3 7.00 0.738 1.10 6 -0.70 1.00 3.33 0.26
11 FRO 5.21 15 Feb '19 17 5.00 0.548 0.20 1 6.00 0.794 0.75 2 -0.55 1.00 2.22 0.25
12 NIO 6.94 15 Feb '19 17 7.00 0.951 0.65 904 8.00 1.197 1.40 559 -0.75 1.00 4.00 0.25
13 ITUB 10.17 15 Feb '19 17 11.00 0.366 1.05 1 12.00 0.606 1.85 152 -0.80 1.00 5.00 0.24
14 NBEV 6.87 15 Feb '19 17 7.00 1.147 0.85 44 7.50 1.377 1.10 2 -0.25 0.50 2.00 0.23
15 APHA 7.27 15 Feb '19 17 7.50 0.991 0.85 59 10.00 1.215 2.70 2 -1.85 2.50 3.85 0.22
16 F 8.76 8 Feb '19 10 9.00 0.476 0.43 1,902 9.50 0.688 0.87 3 -0.44 0.50 8.33 0.21
17 XXII 2.18 15 Mar '19 45 2.00 0.966 0.25 10 3.00 1.174 0.85 1 -0.60 1.00 2.50 0.21
18 BBBY 14.70 1 Feb '19 3 14.50 0.508 0.21 44 15.00 0.710 0.41 11 -0.20 0.50 1.67 0.20
19 EDIT 20.29 1 Feb '19 3 20.00 0.801 0.55 15 20.50 0.990 0.60 1 -0.05 0.50 1.11 0.19
20 FIT 6.00 1 Feb '19 3 6.00 0.530 0.12 197 6.50 0.705 0.50 9 -0.38 0.50 4.17 0.18
21 FIT 6.00 1 Feb '19 3 6.50 0.705 0.53 9 7.00 0.873 0.99 1 -0.46 0.50 12.50 0.17
22 VGR 10.35 15 Feb '19 17 10.00 0.518 0.35 26 12.50 0.686 2.10 1 -1.75 2.50 3.33 0.17
23 OSTK 17.71 1 Feb '19 3 17.50 1.179 0.70 160 18.00 1.344 0.85 127 -0.15 0.50 1.43 0.16
24 PETS 22.32 15 Feb '19 17 22.50 0.510 1.15 15 25.00 0.670 2.90 15 -1.75 2.50 3.33 0.16
25 NIO 6.94 15 Mar '19 45 7.00 1.052 1.15 807 8.00 1.207 1.80 5 -0.65 1.00 2.86 0.15
26 DNR 2.02 15 Mar '19 45 2.00 0.929 0.30 35 2.50 1.078 0.55 290 -0.25 0.50 2.00 0.15
27 NIO 6.94 15 Feb '19 17 6.00 0.803 0.15 546 7.00 0.951 0.55 904 -0.40 1.00 1.67 0.15
28 BB 7.96 1 Feb '19 3 8.00 0.377 0.14 2 8.50 0.525 0.53 1 -0.39 0.50 4.55 0.15
29 COTY 7.21 1 Feb '19 3 7.50 0.334 0.36 1 8.00 0.474 0.67 1 -0.31 0.50 2.63 0.14
30 SPWR 5.46 15 Feb '19 17 5.50 0.636 0.45 31 6.00 0.774 0.54 2 -0.09 0.50 1.22 0.14
31 IMGN 4.76 18 Apr '19 79 4.00 2.124 1.35 10 5.00 2.261 1.95 5,138 -0.60 1.00 2.50 0.14
32 DF 3.92 15 Feb '19 17 4.00 0.610 0.30 66 5.00 0.746 0.95 1 -0.65 1.00 2.86 0.14
33 SAN 4.95 21 Jun '19 143 5.00 0.310 0.50 40 6.00 0.443 1.15 20 -0.65 1.00 2.86 0.13
34 F 8.76 15 Feb '19 17 9.00 0.413 0.46 226 9.50 0.544 0.88 12 -0.42 0.50 6.25 0.13
35 SLV 14.88 1 Feb '19 3 15.00 0.213 0.19 277 15.50 0.339 0.63 2 -0.44 0.50 8.33 0.13
36 AMRN 16.46 1 Feb '19 3 16.50 0.872 0.60 208 17.00 0.995 0.80 81 -0.20 0.50 1.67 0.12
37 TRXC 2.66 15 Feb '19 17 2.50 1.114 0.20 45 3.00 1.236 0.35 27 -0.15 0.50 1.43 0.12
38 PAAS 14.42 15 Feb '19 17 15.00 0.349 0.85 21 16.00 0.468 1.50 2 -0.65 1.00 2.86 0.12
39 PBI 7.23 15 Feb '19 17 7.00 0.779 0.40 123 8.00 0.897 0.95 12 -0.55 1.00 2.22 0.12
40 APHA 7.27 15 Mar '19 45 7.50 0.994 1.20 83 10.00 1.111 3.00 18 -1.80 2.50 3.57 0.12
41 FRO 5.21 17 May '19 108 6.00 0.551 1.20 1 7.00 0.665 1.85 1 -0.65 1.00 2.86 0.11
42 INSY 3.53 17 May '19 108 3.00 1.012 0.50 1 4.00 1.122 1.05 15 -0.55 1.00 2.22 0.11
43 NBEV 6.87 8 Feb '19 10 6.50 1.166 0.40 72 7.00 1.275 0.60 41 -0.20 0.50 1.67 0.11
44 BILI 17.84 15 Feb '19 17 20.00 0.659 2.60 14 22.50 0.767 4.60 1 -2.00 2.50 5.00 0.11
45 CHK 2.80 15 Feb '19 17 3.00 0.599 0.28 800 3.50 0.707 0.70 2 -0.42 0.50 6.25 0.11
46 TELL 9.25 18 Apr '19 79 7.50 1.009 0.85 401 10.00 1.116 2.20 1 -1.35 2.50 2.17 0.11
47 AAOI 16.85 1 Feb '19 3 17.00 0.704 0.60 6 17.50 0.804 0.75 25 -0.15 0.50 1.43 0.10
48 SOXS 9.97 15 Feb '19 17 9.00 0.903 0.40 57 10.00 1.003 0.80 22 -0.40 1.00 1.67 0.10
49 SO 47.58 1 Feb '19 3 47.50 0.165 0.30 8 48.00 0.260 0.45 10 -0.15 0.50 1.43 0.10
50 FAZ 10.57 8 Feb '19 10 10.50 0.466 0.32 14 11.00 0.560 0.57 14 -0.25 0.50 2.00 0.09
51 NOK 6.55 1 Feb '19 3 6.50 0.950 0.22 517 7.00 1.038 0.51 29 -0.29 0.50 2.38 0.09
52 ARLP 19.45 15 Feb '19 17 17.50 0.449 0.15 68 20.00 0.536 1.05 5 -0.90 2.50 1.56 0.09
53 NS 25.25 15 Mar '19 45 25.00 0.383 1.45 7 27.50 0.469 2.95 2 -1.50 2.50 2.50 0.09
54 TELL 9.25 15 Feb '19 17 7.50 1.039 0.20 21 10.00 1.123 1.25 4 -1.05 2.50 1.72 0.08
55 F 8.76 22 Feb '19 24 9.00 0.383 0.50 12 9.50 0.465 0.88 3 -0.38 0.50 4.17 0.08
56 ASNA 2.47 15 Mar '19 45 2.50 0.851 0.40 12 3.00 0.933 0.60 58 -0.20 0.50 1.67 0.08
57 JNUG 10.58 1 Feb '19 3 10.50 1.073 0.39 179 11.00 1.151 0.64 79 -0.25 0.50 2.00 0.08
58 NIO 6.94 18 Apr '19 79 6.00 0.915 0.75 101 7.00 0.994 1.25 78 -0.50 1.00 2.00 0.08
59 RDFN 17.60 15 Feb '19 17 18.00 0.579 1.30 2 19.00 0.657 1.70 22 -0.40 1.00 1.67 0.08
60 F 8.76 8 Feb '19 10 8.50 0.398 0.13 472 9.00 0.476 0.40 1,902 -0.27 0.50 2.17 0.08
61 SOXS 9.97 15 Mar '19 45 9.00 0.847 0.75 2 10.00 0.924 1.20 24 -0.45 1.00 1.82 0.08
62 DBX 23.24 1 Feb '19 3 23.50 0.481 0.65 47 24.00 0.558 0.80 11 -0.15 0.50 1.43 0.08
63 NIO 6.94 18 Apr '19 79 7.00 0.994 1.35 78 8.00 1.070 2.00 55 -0.65 1.00 2.86 0.08
64 EPD 27.93 1 Feb '19 3 27.50 0.484 0.35 11 28.00 0.558 0.55 5 -0.20 0.50 1.67 0.07
65 WATT 7.68 15 Mar '19 45 7.50 1.367 1.40 298 10.00 1.440 3.10 11 -1.70 2.50 3.12 0.07
66 GPRO 4.82 1 Feb '19 3 5.00 0.528 0.22 29 5.50 0.599 0.60 27 -0.38 0.50 4.17 0.07
67 SIRI 5.74 22 Feb '19 24 6.00 0.433 0.46 20 6.50 0.504 0.67 20 -0.21 0.50 1.72 0.07
68 TELL 9.25 15 Mar '19 45 7.50 1.010 0.65 21 10.00 1.080 1.70 907 -1.05 2.50 1.72 0.07
69 SIG 24.21 8 Feb '19 10 24.00 0.645 1.00 12 24.50 0.715 1.10 38 -0.10 0.50 1.25 0.07
70 CRON 18.15 1 Feb '19 3 18.50 1.212 1.05 850 19.00 1.279 1.26 2,375 -0.21 0.50 1.72 0.07
71 OSTK 17.71 8 Feb '19 10 17.50 1.144 1.35 15 18.00 1.211 1.45 20 -0.10 0.50 1.25 0.07
72 NBEV 6.87 8 Mar '19 38 7.00 1.338 1.40 1 7.50 1.404 1.45 1 -0.05 0.50 1.11 0.07
73 SIG 24.21 1 Feb '19 3 24.50 0.801 0.95 22 25.00 0.867 1.15 97 -0.20 0.50 1.67 0.07
74 FAZ 10.57 1 Feb '19 3 11.00 0.569 0.54 14 11.50 0.634 0.91 1 -0.37 0.50 3.85 0.07
75 ET 14.28 8 Feb '19 10 14.00 0.422 0.30 26 14.50 0.486 0.50 5 -0.20 0.50 1.67 0.06
76 SPXS 26.14 15 Feb '19 17 27.00 0.526 1.80 21 28.00 0.586 2.35 3 -0.55 1.00 2.22 0.06
77 NIO 6.94 15 Mar '19 45 6.00 0.992 0.55 205 7.00 1.052 1.00 807 -0.45 1.00 1.82 0.06
78 JNUG 10.58 8 Feb '19 10 11.00 0.897 0.92 129 11.50 0.956 1.19 15 -0.27 0.50 2.17 0.06
79 TELL 9.25 15 Mar '19 45 10.00 1.080 2.00 907 12.50 1.138 3.70 2 -1.70 2.50 3.13 0.06
80 NAT 2.03 18 Apr '19 79 2.00 0.796 0.30 24 3.00 0.853 1.00 100 -0.70 1.00 3.33 0.06
81 SQQQ 14.20 15 Feb '19 17 14.00 0.698 0.80 108 15.00 0.755 1.30 19 -0.50 1.00 2.00 0.06
82 APHA 7.27 15 Mar '19 45 5.00 0.937 0.15 2 7.50 0.994 1.05 83 -0.90 2.50 1.56 0.06
83 NIO 6.94 17 May '19 108 6.00 0.901 0.85 1 7.00 0.955 1.40 11 -0.55 1.00 2.22 0.05
84 PETS 22.32 15 Mar '19 45 22.50 0.458 1.60 12 25.00 0.511 3.20 11 -1.60 2.50 2.78 0.05
85 KIM 17.24 19 Jul '19 171 17.50 0.273 1.45 4 20.00 0.325 3.10 12 -1.65 2.50 2.94 0.05
86 TGE 24.80 15 Feb '19 17 22.50 0.438 0.20 11 25.00 0.489 1.05 10 -0.85 2.50 1.52 0.05
87 SIRI 5.74 22 Feb '19 24 5.50 0.382 0.16 15 6.00 0.433 0.33 20 -0.17 0.50 1.52 0.05
88 HYG 84.23 1 Feb '19 3 84.00 0.143 0.38 6 84.50 0.193 0.59 2 -0.21 0.50 1.72 0.05
89 SNAP 6.43 1 Feb '19 3 6.50 0.718 0.21 648 7.00 0.768 0.54 30 -0.33 0.50 2.94 0.05
90 NRZ 16.82 17 May '19 108 17.00 0.239 1.00 1 18.00 0.288 1.60 5 -0.60 1.00 2.50 0.05
91 SLV 14.88 8 Feb '19 10 15.00 0.171 0.24 124 15.50 0.218 0.65 32 -0.41 0.50 5.56 0.05
92 KMI 18.05 8 Feb '19 10 18.00 0.281 0.33 64 18.50 0.327 0.65 1 -0.32 0.50 2.78 0.05
93 BBL 43.11 15 Mar '19 45 40.00 0.352 1.00 210 45.00 0.397 3.30 59 -2.30 5.00 1.85 0.05
94 SDOW 16.21 15 Mar '19 45 16.00 0.490 1.05 10 17.00 0.536 1.60 19 -0.55 1.00 2.22 0.05
95 SIG 24.21 15 Feb '19 17 24.50 0.573 1.50 7 25.00 0.618 1.65 5 -0.15 0.50 1.43 0.05
96 BX 33.16 1 Feb '19 3 33.50 0.463 0.78 1 34.00 0.507 1.00 4 -0.22 0.50 1.79 0.04
97 UNG 25.85 1 Feb '19 3 26.00 0.460 0.65 15 26.50 0.503 0.74 39 -0.09 0.50 1.22 0.04
98 NVTA 13.86 15 Feb '19 17 12.50 0.653 0.35 1 15.00 0.696 1.45 15 -1.10 2.50 1.79 0.04
99 PFE 40.77 1 Feb '19 3 41.00 0.439 0.81 404 41.50 0.482 1.05 115 -0.24 0.50 1.92 0.04
100 AKS 2.83 15 Feb '19 17 3.00 0.686 0.28 87 3.50 0.729 0.68 19 -0.40 0.50 5.00 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.