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 May 24, 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 WPG 4.64 19 Jul '19 56 5.00 0.598 0.75 9 7.50 1.386 2.90 2 -2.15 2.50 7.14 0.79
2 TJX 51.62 21 Jun '19 28 52.50 0.195 1.70 159 55.00 0.615 3.20 17 -1.50 2.50 2.50 0.42
3 NOG 2.05 21 Jun '19 28 2.50 0.798 0.55 2 3.00 1.194 0.90 1 -0.35 0.50 3.33 0.40
4 WPG 4.64 17 Jan '20 238 5.00 0.647 1.25 6 7.50 0.971 3.30 2 -2.05 2.50 5.56 0.32
5 GME 7.82 31 May '19 7 8.00 0.326 0.33 41 8.50 0.650 0.57 105 -0.24 0.50 1.92 0.32
6 PLUG 2.50 7 Jun '19 14 2.50 0.769 0.31 100 3.00 0.995 0.42 1 -0.11 0.50 1.28 0.23
7 NBR 2.35 7 Jun '19 14 2.50 0.840 0.27 5 3.00 1.038 0.59 1 -0.32 0.50 2.78 0.20
8 CTL 10.11 31 May '19 7 10.00 0.562 0.28 474 10.50 0.750 0.60 18 -0.32 0.50 2.78 0.19
9 CTL 10.11 31 May '19 7 10.50 0.750 0.72 18 11.00 0.932 1.06 40 -0.34 0.50 3.12 0.18
10 RIOT 3.86 31 May '19 7 4.00 1.289 0.38 183 4.50 1.469 0.65 102 -0.27 0.50 2.17 0.18
11 NIO 3.86 31 May '19 7 4.00 1.407 0.40 977 4.50 1.582 0.71 714 -0.31 0.50 2.63 0.18
12 CTL 10.11 14 Jun '19 21 10.00 0.429 0.47 10 10.50 0.604 0.65 1 -0.18 0.50 1.56 0.17
13 CTL 10.11 7 Jun '19 14 10.00 0.474 0.44 65 10.50 0.649 0.58 106 -0.14 0.50 1.39 0.17
14 SIRI 5.41 31 May '19 7 5.50 0.255 0.14 20 6.00 0.422 0.58 3 -0.44 0.50 8.33 0.17
15 CHK 2.01 7 Jun '19 14 2.50 0.896 0.52 2 3.00 1.058 0.98 3 -0.46 0.50 12.50 0.16
16 RAD 7.34 31 May '19 7 7.00 0.758 0.25 109 7.50 0.914 0.35 103 -0.10 0.50 1.25 0.16
17 FIT 4.89 31 May '19 7 5.00 0.388 0.18 42 5.50 0.545 0.61 11 -0.43 0.50 7.14 0.16
18 GPRO 7.20 31 May '19 7 7.50 0.385 0.37 32 8.00 0.538 0.73 4 -0.36 0.50 3.57 0.15
19 GCI 7.79 19 Jul '19 56 7.50 0.439 0.45 4 10.00 0.590 2.10 2 -1.65 2.50 2.94 0.15
20 BGG 9.82 19 Jul '19 56 10.00 0.426 0.80 25 12.50 0.571 2.75 6 -1.95 2.50 4.55 0.14
21 PSTG 16.14 21 Jun '19 28 17.50 0.375 1.65 159 20.00 0.516 3.70 52 -2.05 2.50 5.56 0.14
22 PE 18.40 21 Jun '19 28 20.00 0.431 2.00 96 22.50 0.569 3.90 1 -1.90 2.50 4.17 0.14
23 INSG 5.28 19 Jul '19 56 5.00 0.623 0.45 5 7.50 0.760 2.25 5 -1.80 2.50 3.57 0.14
24 CTST 5.72 21 Jun '19 28 5.00 0.647 0.15 84 7.50 0.781 1.75 20 -1.60 2.50 2.78 0.13
25 TSG 16.98 21 Jun '19 28 17.50 0.401 1.15 7 20.00 0.532 3.00 5 -1.85 2.50 3.85 0.13
26 CHK 2.01 7 Jun '19 14 2.00 0.767 0.12 227 2.50 0.896 0.50 2 -0.38 0.50 4.17 0.13
27 BHC 23.52 31 May '19 7 24.00 0.288 0.68 78 24.50 0.410 0.96 10 -0.28 0.50 2.27 0.12
28 BB 8.07 31 May '19 7 8.50 0.288 0.46 41 9.00 0.410 0.92 20 -0.46 0.50 12.50 0.12
29 ACB 8.31 31 May '19 7 8.50 0.467 0.35 1,380 9.00 0.585 0.70 511 -0.35 0.50 3.33 0.12
30 ZIOP 4.22 21 Jun '19 28 4.00 0.539 0.20 15 4.50 0.657 0.40 20 -0.20 0.50 1.67 0.12
31 PETS 18.22 21 Jun '19 28 20.00 0.280 2.10 2 22.50 0.396 4.10 1 -2.00 2.50 5.00 0.12
32 WW 19.27 31 May '19 7 19.50 0.445 0.70 1 20.00 0.559 0.85 866 -0.15 0.50 1.43 0.11
33 CVE 8.25 21 Jun '19 28 9.00 0.446 0.95 6,250 10.00 0.557 1.75 40 -0.80 1.00 5.00 0.11
34 VIXY 23.36 31 May '19 7 23.00 0.678 0.75 1 23.50 0.780 0.85 11 -0.10 0.50 1.25 0.10
35 CHK 2.01 28 Jun '19 35 2.00 0.688 0.18 66 2.50 0.789 0.54 5 -0.36 0.50 3.57 0.10
36 YUMC 38.49 21 Jun '19 28 40.00 0.271 2.20 15 42.50 0.368 3.90 30 -1.70 2.50 3.13 0.10
37 CHK 2.01 21 Jun '19 28 2.50 0.751 0.53 308 3.00 0.849 0.99 41 -0.46 0.50 12.50 0.10
38 NBEV 5.44 28 Jun '19 35 5.00 0.719 0.30 7 5.50 0.816 0.50 1 -0.20 0.50 1.67 0.10
39 TOT 53.42 21 Jun '19 28 55.00 0.261 2.55 40 57.50 0.357 4.60 10 -2.05 2.50 5.56 0.10
40 TTM 12.95 31 May '19 7 13.00 0.439 0.40 105 13.50 0.534 0.65 50 -0.25 0.50 2.00 0.10
41 KMI 20.06 31 May '19 7 20.50 0.120 0.46 246 21.00 0.215 0.93 3 -0.47 0.50 16.67 0.09
42 NBEV 5.44 7 Jun '19 14 5.00 0.708 0.15 180 5.50 0.795 0.30 15 -0.15 0.50 1.43 0.09
43 GOLD 11.95 31 May '19 7 12.00 0.293 0.23 597 12.50 0.380 0.58 58 -0.35 0.50 3.33 0.09
44 NBEV 5.44 14 Jun '19 21 5.00 0.718 0.20 20 5.50 0.803 0.35 3 -0.15 0.50 1.43 0.08
45 SLV 13.65 31 May '19 7 14.00 0.149 0.37 7 14.50 0.231 0.84 7 -0.47 0.50 16.67 0.08
46 REMX 14.67 21 Jun '19 28 14.00 0.466 0.60 41 15.00 0.548 0.85 2 -0.25 1.00 1.33 0.08
47 AMRS 4.02 21 Jun '19 28 4.00 1.157 0.70 10 4.50 1.238 0.80 3 -0.10 0.50 1.25 0.08
48 NIO 3.86 14 Jun '19 21 4.00 1.138 0.53 77 4.50 1.218 0.82 7 -0.29 0.50 2.38 0.08
49 JNUG 6.59 7 Jun '19 14 6.50 0.760 0.36 12 7.00 0.840 0.63 12 -0.27 0.50 2.17 0.08
50 IRM 31.31 21 Jun '19 28 30.00 0.258 0.40 58 32.50 0.338 1.80 14 -1.40 2.50 2.27 0.08
51 NBEV 5.44 21 Jun '19 28 5.00 0.700 0.25 85 5.50 0.779 0.45 20 -0.20 0.50 1.67 0.08
52 AVYA 12.90 21 Jun '19 28 15.00 0.623 2.65 17 17.50 0.701 4.60 1 -1.95 2.50 4.55 0.08
53 CHK 2.01 14 Jun '19 21 2.00 0.705 0.14 1,275 2.50 0.781 0.51 101 -0.37 0.50 3.85 0.08
54 EWG 27.71 31 May '19 7 28.00 0.162 0.50 2 28.50 0.237 0.70 1 -0.20 0.50 1.67 0.08
55 NBEV 5.44 31 May '19 7 5.50 0.724 0.30 65 6.00 0.799 0.55 12 -0.25 0.50 2.00 0.07
56 CHK 2.01 21 Jun '19 28 2.00 0.678 0.15 944 2.50 0.751 0.52 308 -0.37 0.50 3.85 0.07
57 VOD 15.99 14 Jun '19 21 15.50 0.337 0.35 10 16.00 0.409 0.52 2 -0.17 0.50 1.52 0.07
58 TZA 10.19 31 May '19 7 10.00 0.548 0.23 632 10.50 0.619 0.48 87 -0.25 0.50 2.00 0.07
59 FIT 4.89 7 Jun '19 14 5.00 0.385 0.22 26 5.50 0.455 0.62 40 -0.40 0.50 5.00 0.07
60 KTOS 21.86 21 Jun '19 28 22.50 0.417 1.45 137 25.00 0.486 3.20 2 -1.75 2.50 3.33 0.07
61 AG 5.67 7 Jun '19 14 6.00 0.421 0.45 78 6.50 0.490 0.80 1 -0.35 0.50 3.33 0.07
62 JNUG 6.59 31 May '19 7 7.00 0.774 0.55 935 7.50 0.842 0.94 130 -0.39 0.50 4.55 0.07
63 LL 10.31 31 May '19 7 10.50 0.460 0.45 52 11.00 0.528 0.65 200 -0.20 0.50 1.67 0.07
64 CRON 15.38 14 Jun '19 21 15.50 0.548 0.96 7 16.00 0.615 1.14 28 -0.18 0.50 1.56 0.07
65 BCRX 3.32 21 Jun '19 28 3.00 0.967 0.25 35 4.00 1.032 0.76 140 -0.51 1.00 2.04 0.07
66 DLPH 17.05 21 Jun '19 28 17.50 0.557 1.35 96 20.00 0.621 3.10 1 -1.75 2.50 3.33 0.06
67 SOGO 4.40 19 Jul '19 56 5.00 0.518 0.80 2 7.50 0.582 3.00 2 -2.20 2.50 8.33 0.06
68 JNPR 25.19 31 May '19 7 25.50 0.294 0.60 1 26.00 0.357 0.73 5 -0.13 0.50 1.35 0.06
69 SPXS 20.89 21 Jun '19 28 21.00 0.452 1.15 8 22.00 0.514 1.75 133 -0.60 1.00 2.50 0.06
70 CRON 15.38 31 May '19 7 15.50 0.430 0.45 775 16.00 0.491 0.74 316 -0.29 0.50 2.38 0.06
71 JNUG 6.59 14 Jun '19 21 6.50 0.742 0.50 160 7.00 0.801 0.72 1 -0.22 0.50 1.79 0.06
72 GLUU 8.33 21 Jun '19 28 8.00 0.495 0.35 56 9.00 0.554 0.80 20 -0.45 1.00 1.82 0.06
73 FLR 29.04 31 May '19 7 29.00 0.355 0.65 38 29.50 0.415 0.80 4 -0.15 0.50 1.43 0.06
74 GPRO 7.20 7 Jun '19 14 7.50 0.400 0.45 3 8.00 0.458 0.80 5 -0.35 0.50 3.33 0.06
75 TEUM 4.72 18 Oct '19 147 5.00 1.202 1.65 43 7.50 1.259 3.30 3 -1.65 2.50 2.94 0.06
76 CTL 10.11 21 Jun '19 28 10.50 0.515 0.89 1 11.00 0.570 1.16 564 -0.27 0.50 2.17 0.06
77 KHC 31.11 31 May '19 7 31.50 0.421 1.00 89 32.00 0.476 1.20 61 -0.20 0.50 1.67 0.06
78 JNUG 6.59 14 Jun '19 21 7.00 0.801 0.80 1 7.50 0.855 1.09 70 -0.29 0.50 2.38 0.05
79 JWN 33.50 31 May '19 7 34.00 0.404 1.16 110 34.50 0.458 1.39 51 -0.23 0.50 1.85 0.05
80 LB 24.84 31 May '19 7 25.00 0.448 0.80 35 25.50 0.501 1.00 6 -0.20 0.50 1.67 0.05
81 NBEV 5.44 21 Jun '19 28 5.50 0.779 0.55 20 6.00 0.831 0.75 10 -0.20 0.50 1.67 0.05
82 LYFT 57.10 31 May '19 7 57.50 0.519 1.95 293 58.00 0.571 2.05 170 -0.10 0.50 1.25 0.05
83 TZA 10.19 21 Jun '19 28 10.00 0.557 0.58 3 10.50 0.609 0.82 50 -0.24 0.50 1.92 0.05
84 KHC 31.11 7 Jun '19 14 31.50 0.396 1.25 4 32.00 0.446 1.45 24 -0.20 0.50 1.67 0.05
85 TZA 10.19 7 Jun '19 14 10.00 0.563 0.38 10 10.50 0.613 0.63 5 -0.25 0.50 2.00 0.05
86 APHA 7.35 28 Jun '19 35 7.00 0.631 0.45 5 7.50 0.681 0.60 26 -0.15 0.50 1.43 0.05
87 K 56.56 21 Jun '19 28 57.50 0.228 2.00 3 60.00 0.277 3.90 4 -1.90 2.50 4.17 0.05
88 ACB 8.31 7 Jun '19 14 8.00 0.480 0.20 24 8.50 0.529 0.40 71 -0.20 0.50 1.67 0.05
89 AMRN 17.63 31 May '19 7 17.50 0.590 0.55 731 18.00 0.638 0.76 90 -0.21 0.50 1.72 0.05
90 JNUG 6.59 31 May '19 7 6.50 0.726 0.23 334 7.00 0.774 0.52 935 -0.29 0.50 2.38 0.05
91 HOG 34.50 31 May '19 7 34.00 0.349 0.46 23 35.00 0.395 1.00 16 -0.54 1.00 2.17 0.05
92 JNUG 6.59 21 Jun '19 28 7.00 0.848 0.88 145 7.50 0.894 1.20 49 -0.32 0.50 2.78 0.05
93 VXX 28.39 31 May '19 7 28.00 0.667 0.87 2,278 28.50 0.713 1.15 1,453 -0.28 0.50 2.27 0.05
94 NIO 3.86 7 Jun '19 14 4.00 1.227 0.46 101 4.50 1.273 0.78 58 -0.32 0.50 2.78 0.05
95 GLW 29.70 31 May '19 7 30.00 0.279 0.64 117 30.50 0.324 1.01 3 -0.37 0.50 3.85 0.04
96 ACB 8.31 21 Jun '19 28 8.00 0.521 0.35 211 8.50 0.566 0.60 13 -0.25 0.50 2.00 0.04
97 AVYA 12.90 21 Jun '19 28 12.50 0.578 0.70 459 15.00 0.623 2.30 17 -1.60 2.50 2.78 0.04
98 MCD 197.77 31 May '19 7 197.50 0.174 1.82 610 200.00 0.219 3.45 103 -1.63 2.50 2.87 0.04
99 HUYA 20.85 31 May '19 7 21.00 0.417 0.70 12 21.50 0.461 0.85 3 -0.15 0.50 1.43 0.04
100 M 21.01 14 Jun '19 21 21.00 0.406 0.82 15 21.50 0.450 1.11 26 -0.29 0.50 2.38 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.