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, 2020. 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 AM 5.69 21 Feb '20 23 5.00 0.874 0.30 38 7.50 1.524 2.00 18 -1.70 2.50 3.12 0.65
2 EQM 23.99 21 Feb '20 23 25.00 0.798 2.55 2 30.00 1.261 7.10 20 -4.55 5.00 11.11 0.46
3 AM 5.69 20 Mar '20 51 5.00 0.831 0.40 16 7.50 1.189 2.20 20 -1.80 2.50 3.57 0.36
4 TUP 6.53 21 Feb '20 23 7.50 0.618 1.30 86 10.00 0.964 3.40 6 -2.10 2.50 6.25 0.35
5 GLOP 10.91 21 Feb '20 23 10.00 0.802 0.55 20 12.50 1.142 2.10 1 -1.55 2.50 2.63 0.34
6 APT 5.82 21 Feb '20 23 7.50 1.803 2.40 68 10.00 2.121 4.30 6 -1.90 2.50 4.17 0.32
7 APT 5.82 21 Feb '20 23 5.00 1.527 0.50 666 7.50 1.803 2.10 68 -1.60 2.50 2.78 0.28
8 PLUG 4.04 7 Feb '20 9 4.00 0.932 0.23 13 4.50 1.194 0.47 201 -0.24 0.50 1.92 0.26
9 WPG 3.27 17 Apr '20 79 2.50 0.933 0.25 39 5.00 1.179 1.85 112 -1.60 2.50 2.78 0.25
10 CRK 5.52 21 Feb '20 23 6.00 0.626 0.70 40 7.00 0.871 1.45 1 -0.75 1.00 4.00 0.24
11 AMC 6.77 21 Feb '20 23 7.00 0.707 0.75 22 7.50 0.945 0.90 60 -0.15 0.50 1.43 0.24
12 DCP 22.74 21 Feb '20 23 22.50 0.493 1.05 60 25.00 0.731 3.00 16 -1.95 2.50 4.55 0.24
13 MAC 23.72 21 Feb '20 23 25.00 0.594 2.35 3 27.50 0.818 4.40 12 -2.05 2.50 5.56 0.22
14 AES 20.32 21 Feb '20 23 21.00 0.221 0.95 75 22.00 0.420 1.75 5 -0.80 1.00 5.00 0.20
15 PLUG 4.04 14 Feb '20 16 4.00 0.894 0.33 4 4.50 1.090 0.50 10 -0.17 0.50 1.52 0.20
16 FSM 3.90 20 Mar '20 51 4.00 0.507 0.40 2 5.00 0.690 1.10 20 -0.70 1.00 3.33 0.18
17 WPG 3.27 17 Jul '20 170 2.50 0.944 0.45 156 5.00 1.114 2.05 4 -1.60 2.50 2.78 0.17
18 GME 4.13 14 Feb '20 16 4.50 0.671 0.50 2 5.00 0.835 0.87 34 -0.37 0.50 3.85 0.16
19 MMLP 2.89 17 Apr '20 79 2.50 0.730 0.25 114 5.00 0.895 2.10 20 -1.85 2.50 3.85 0.16
20 EQM 23.99 21 Feb '20 23 22.50 0.636 0.95 97 25.00 0.798 2.35 2 -1.40 2.50 2.27 0.16
21 HBAN 13.48 21 Feb '20 23 14.00 0.135 0.63 11 15.00 0.297 1.51 3 -0.88 1.00 8.33 0.16
22 MAC 23.72 21 Feb '20 23 22.50 0.442 0.55 155 25.00 0.594 2.00 3 -1.45 2.50 2.38 0.15
23 UVXY 12.39 7 Feb '20 9 12.50 1.187 1.09 684 13.00 1.332 1.14 100 -0.05 0.50 1.11 0.15
24 NYCB 11.10 21 Feb '20 23 11.00 0.278 0.30 1,269 12.00 0.418 1.00 1,023 -0.70 1.00 3.33 0.14
25 APT 5.82 20 Mar '20 51 5.00 1.304 0.80 389 7.50 1.439 2.25 66 -1.45 2.50 2.38 0.14
26 GME 4.13 28 Feb '20 30 4.50 0.631 0.59 56 5.00 0.766 0.90 1 -0.31 0.50 2.63 0.13
27 ITUB 7.79 20 Mar '20 51 8.00 0.394 0.60 12,520 9.00 0.527 1.35 7,137 -0.75 1.00 4.00 0.13
28 EURN 10.26 15 May '20 107 10.00 0.598 1.40 2 12.50 0.728 2.80 20 -1.40 2.50 2.27 0.13
29 SKT 15.57 21 Feb '20 23 15.00 0.741 0.90 1,170 16.00 0.865 1.50 467 -0.60 1.00 2.50 0.12
30 TGP 13.34 21 Feb '20 23 12.50 0.349 0.25 10 15.00 0.470 1.75 18 -1.50 2.50 2.50 0.12
31 ITUB 7.79 21 Feb '20 23 8.00 0.318 0.40 660 9.00 0.437 1.15 1 -0.75 1.00 4.00 0.12
32 AGNC 18.74 7 Feb '20 9 18.50 0.230 0.18 17 19.00 0.344 0.25 2 -0.07 0.50 1.16 0.11
33 DUST 5.75 14 Feb '20 16 6.00 0.716 0.55 21 6.50 0.830 0.80 1 -0.25 0.50 2.00 0.11
34 ABR 15.10 17 Apr '20 79 15.00 0.225 0.65 1 17.50 0.336 2.50 1 -1.85 2.50 3.85 0.11
35 APHA 4.87 21 Feb '20 23 5.00 0.825 0.50 156 5.50 0.930 0.80 1 -0.30 0.50 2.50 0.10
36 I 3.78 7 Feb '20 9 3.50 2.102 0.40 517 4.00 2.198 0.60 250 -0.20 0.50 1.67 0.10
37 AG 10.08 21 Feb '20 23 10.50 0.499 0.80 1 11.00 0.594 1.10 8 -0.30 0.50 2.50 0.10
38 OSTK 8.27 7 Feb '20 9 8.00 0.929 0.45 12 8.50 1.024 0.55 5 -0.10 0.50 1.25 0.10
39 ET 12.85 7 Feb '20 9 12.50 0.438 0.27 50 13.00 0.532 0.48 30 -0.21 0.50 1.72 0.09
40 GME 4.13 21 Feb '20 23 4.00 0.614 0.20 129 4.50 0.708 0.46 1 -0.26 0.50 2.08 0.09
41 GPRO 4.16 28 Feb '20 30 4.00 0.914 0.37 9 4.50 1.007 0.63 4 -0.26 0.50 2.08 0.09
42 INO 4.11 21 Feb '20 23 5.00 1.593 1.35 209 6.00 1.685 2.05 53 -0.70 1.00 3.33 0.09
43 SPXS 12.67 21 Feb '20 23 12.00 0.391 0.25 161 13.00 0.484 0.75 25 -0.50 1.00 2.00 0.09
44 TECS 5.98 28 Feb '20 30 5.50 0.514 0.20 5 6.00 0.607 0.35 60 -0.15 0.50 1.43 0.09
45 WES 17.93 21 Feb '20 23 18.00 0.509 1.00 21 19.00 0.601 1.65 10 -0.65 1.00 2.86 0.09
46 GASL 5.05 21 Feb '20 23 6.00 0.940 1.20 58 7.00 1.031 1.95 3 -0.75 1.00 4.00 0.09
47 SGMS 25.45 7 Feb '20 9 25.50 0.533 0.95 5 26.00 0.622 1.05 5 -0.10 0.50 1.25 0.09
48 AA 14.50 7 Feb '20 9 15.00 0.398 0.75 7 15.50 0.485 1.00 2 -0.25 0.50 2.00 0.09
49 EPD 27.28 7 Feb '20 9 27.00 0.371 0.60 15 27.50 0.458 0.75 21 -0.15 0.50 1.43 0.09
50 ENLC 5.44 21 Feb '20 23 5.00 0.675 0.20 11 6.00 0.759 0.70 1 -0.50 1.00 2.00 0.08
51 SDC 13.92 7 Feb '20 9 13.50 1.072 0.80 25 14.00 1.156 0.90 59 -0.10 0.50 1.25 0.08
52 SPXS 12.67 17 Apr '20 79 13.00 0.460 1.35 10 14.00 0.543 2.05 10 -0.70 1.00 3.33 0.08
53 MAC 23.72 20 Mar '20 51 25.00 0.451 2.50 28 27.50 0.534 4.40 1 -1.90 2.50 4.17 0.08
54 GPRO 4.16 7 Feb '20 9 4.00 1.409 0.29 3,081 4.50 1.488 0.58 20 -0.29 0.50 2.38 0.08
55 GEL 19.24 21 Feb '20 23 17.50 0.445 0.25 41 20.00 0.523 1.40 1 -1.15 2.50 1.85 0.08
56 PNR 43.72 21 Feb '20 23 45.00 0.188 1.70 105 50.00 0.265 6.10 2 -4.40 5.00 8.33 0.08
57 SKT 15.57 21 Feb '20 23 16.00 0.865 1.60 467 17.00 0.941 2.15 100 -0.55 1.00 2.22 0.08
58 AMRN 19.31 14 Feb '20 16 19.50 0.501 1.10 1 20.00 0.576 1.25 98 -0.15 0.50 1.43 0.08
59 NIO 4.27 28 Feb '20 30 4.00 1.288 0.60 167 4.50 1.363 0.65 1 -0.05 0.50 1.11 0.07
60 SPTN 12.20 17 Apr '20 79 12.50 0.480 1.40 1 15.00 0.550 3.00 40 -1.60 2.50 2.78 0.07
61 GPRO 4.16 7 Feb '20 9 4.50 1.488 0.61 20 5.00 1.557 0.97 116 -0.36 0.50 3.57 0.07
62 INO 4.11 20 Mar '20 51 4.00 1.499 0.95 86 5.00 1.568 1.45 26 -0.50 1.00 2.00 0.07
63 UNG 14.66 7 Feb '20 9 15.00 0.382 0.58 203 15.50 0.449 0.85 1 -0.27 0.50 2.17 0.07
64 NIO 4.27 14 Feb '20 16 4.50 1.361 0.64 84 5.00 1.428 0.97 43 -0.33 0.50 2.94 0.07
65 NIO 4.27 7 Feb '20 9 4.50 1.420 0.53 245 5.00 1.487 0.87 222 -0.34 0.50 3.13 0.07
66 CRON 7.53 6 Mar '20 37 7.50 0.857 0.86 1 8.00 0.923 1.09 15 -0.23 0.50 1.85 0.07
67 NIO 4.27 21 Feb '20 23 4.50 1.276 0.71 268 5.00 1.340 1.04 339 -0.33 0.50 2.94 0.06
68 ERIC 8.12 21 Feb '20 23 8.00 0.222 0.15 100 9.00 0.285 0.85 6 -0.70 1.00 3.33 0.06
69 NK 6.76 21 Feb '20 23 5.00 1.402 0.25 88 7.50 1.464 1.40 68 -1.15 2.50 1.85 0.06
70 DO 4.62 21 Feb '20 23 5.00 0.791 0.65 10 6.00 0.853 1.36 2 -0.71 1.00 3.45 0.06
71 MPLX 23.56 21 Feb '20 23 23.00 0.365 0.65 279 24.00 0.427 1.00 32 -0.35 1.00 1.54 0.06
72 BOIL 6.30 20 Mar '20 51 6.00 0.644 0.50 3 7.00 0.705 1.05 2 -0.55 1.00 2.22 0.06
73 VXX 14.83 7 Feb '20 9 15.00 0.805 0.86 813 15.50 0.866 1.16 83 -0.30 0.50 2.50 0.06
74 SQQQ 19.63 20 Mar '20 51 19.00 0.538 1.30 117 20.00 0.598 1.80 52 -0.50 1.00 2.00 0.06
75 PK 22.77 17 Apr '20 79 22.50 0.271 1.10 7 25.00 0.330 2.65 1 -1.55 2.50 2.63 0.06
76 TUP 6.53 17 Apr '20 79 7.50 1.019 1.95 59 10.00 1.077 3.80 15 -1.85 2.50 3.85 0.06
77 SQQQ 19.63 21 Feb '20 23 20.00 0.558 1.35 358 21.00 0.614 2.00 19 -0.65 1.00 2.86 0.06
78 MUR 22.55 21 Feb '20 23 22.50 0.477 1.10 80 25.00 0.533 2.75 1 -1.65 2.50 2.94 0.06
79 SC 26.10 17 Apr '20 79 26.00 0.200 1.25 20 27.00 0.256 1.40 130 -0.15 1.00 1.18 0.06
80 GME 4.13 14 Feb '20 16 4.00 0.615 0.17 53 4.50 0.671 0.44 2 -0.27 0.50 2.17 0.06
81 GFI 6.22 21 Feb '20 23 6.00 0.486 0.21 5 7.00 0.542 0.80 1 -0.59 1.00 2.44 0.06
82 QID 21.56 21 Feb '20 23 21.00 0.336 0.49 48 22.00 0.391 1.05 8 -0.56 1.00 2.27 0.06
83 TNA 69.27 7 Feb '20 9 69.00 0.469 2.27 4 69.50 0.524 2.32 58 -0.05 0.50 1.11 0.05
84 FSM 3.90 15 Jan '21 352 4.00 0.563 0.90 10 5.00 0.617 1.50 33 -0.60 1.00 2.50 0.05
85 SQQQ 19.63 21 Feb '20 23 19.00 0.504 0.70 288 20.00 0.558 1.25 358 -0.55 1.00 2.22 0.05
86 GASL 5.05 21 Feb '20 23 5.00 0.886 0.55 11 6.00 0.940 1.05 58 -0.50 1.00 2.00 0.05
87 EPD 27.28 14 Feb '20 16 27.00 0.334 0.70 9 27.50 0.387 0.85 3 -0.15 0.50 1.43 0.05
88 NIO 4.27 20 Mar '20 51 4.00 1.325 0.70 840 4.50 1.378 0.96 120 -0.26 0.50 2.08 0.05
89 AAOI 11.93 7 Feb '20 9 12.00 0.700 0.68 19 12.50 0.753 0.80 5 -0.12 0.50 1.32 0.05
90 HZO 20.89 21 Feb '20 23 20.00 0.406 0.55 6 22.50 0.459 1.75 15 -1.20 2.50 1.92 0.05
91 NVAX 6.84 21 Feb '20 23 7.00 1.699 1.35 84 8.00 1.751 1.85 54 -0.50 1.00 2.00 0.05
92 IO 5.64 21 Aug '20 205 5.00 0.770 1.00 5 7.50 0.821 2.45 5 -1.45 2.50 2.38 0.05
93 MAC 23.72 20 Mar '20 51 22.50 0.400 0.90 5 25.00 0.451 2.25 28 -1.35 2.50 2.17 0.05
94 CRC 7.01 21 Feb '20 23 8.00 0.882 1.35 19 9.00 0.933 2.00 1 -0.65 1.00 2.86 0.05
95 SOXS 20.29 21 Feb '20 23 21.00 0.785 2.10 3 22.00 0.836 2.65 3 -0.55 1.00 2.22 0.05
96 PAYS 9.61 15 Jan '21 352 10.00 0.744 3.10 10 12.50 0.794 4.70 1 -1.60 2.50 2.78 0.05
97 QUAD 4.46 17 Jul '20 170 5.00 0.802 1.40 4 7.50 0.851 3.30 1 -1.90 2.50 4.17 0.05
98 JDST 10.18 7 Feb '20 9 10.00 0.967 0.60 5 10.50 1.017 0.70 1 -0.10 0.50 1.25 0.05
99 GPRO 4.16 21 Feb '20 23 4.50 1.041 0.65 7 5.00 1.088 1.01 22 -0.36 0.50 3.57 0.05
100 FRO 10.10 20 Mar '20 51 10.00 0.542 0.85 1 11.00 0.588 1.35 30 -0.50 1.00 2.00 0.05
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.