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 March 17, 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 FSM 2.27 20 Mar '20 3 3.00 0.654 0.90 1 4.00 3.744 1.60 40 -0.70 1.00 3.33 3.09
2 I 2.22 20 Mar '20 3 2.50 1.245 0.55 6 3.00 3.422 0.70 121 -0.15 0.50 1.43 2.18
3 AVDL 5.14 20 Mar '20 3 5.00 1.553 0.25 8 7.50 3.025 2.30 1 -2.05 2.50 5.56 1.47
4 PLUG 3.28 20 Mar '20 3 3.50 1.552 0.48 414 4.00 2.762 0.62 168 -0.14 0.50 1.39 1.21
5 BE 4.08 20 Mar '20 3 5.00 2.281 1.25 252 6.00 3.445 1.80 48 -0.55 1.00 2.22 1.16
6 AUY 3.50 20 Mar '20 3 3.50 1.978 0.39 82 4.00 2.804 0.40 1,057 -0.01 0.50 1.02 0.83
7 NOK 2.53 27 Mar '20 10 3.00 1.039 0.53 19 3.50 1.687 0.94 11 -0.41 0.50 5.56 0.65
8 REZI 5.25 20 Mar '20 3 5.00 3.065 0.50 7 7.50 3.670 2.20 15 -1.70 2.50 3.13 0.60
9 SAND 5.69 20 Mar '20 3 6.00 1.775 0.70 93 7.00 2.367 1.20 2 -0.50 1.00 2.00 0.59
10 KGC 4.77 20 Mar '20 3 4.50 1.702 0.24 42 5.00 2.149 0.49 741 -0.25 0.50 2.00 0.45
11 DUST 4.31 20 Mar '20 3 4.50 4.430 0.85 352 5.00 4.850 1.05 591 -0.20 0.50 1.67 0.42
12 CLVS 4.08 20 Mar '20 3 4.50 2.975 0.85 11 5.00 3.350 1.00 22 -0.15 0.50 1.43 0.38
13 PLUG 3.28 3 Apr '20 17 3.00 1.466 0.40 260 3.50 1.838 0.48 79 -0.08 0.50 1.19 0.37
14 BTU 4.35 20 Mar '20 3 4.00 2.663 0.40 95 5.00 3.034 0.75 143 -0.35 1.00 1.54 0.37
15 PLUG 3.28 3 Apr '20 17 3.50 1.838 0.67 79 4.00 2.198 0.78 14 -0.11 0.50 1.28 0.36
16 HAL 6.14 20 Mar '20 3 6.50 2.052 0.79 54 7.00 2.406 0.95 265 -0.16 0.50 1.47 0.35
17 FSK 3.18 17 Apr '20 31 2.50 1.325 0.25 5 5.00 1.668 1.75 2 -1.50 2.50 2.50 0.34
18 PLUG 3.28 27 Mar '20 10 3.50 1.564 0.60 47 4.00 1.893 0.68 19 -0.08 0.50 1.19 0.33
19 S 7.91 20 Mar '20 3 7.50 1.287 0.23 163 8.00 1.613 0.27 2,127 -0.04 0.50 1.09 0.33
20 EGO 6.65 20 Mar '20 3 6.00 1.983 0.25 44 7.00 2.305 0.45 115 -0.20 1.00 1.25 0.32
21 CRMD 3.07 17 Apr '20 31 3.00 1.310 0.55 30 4.00 1.612 1.00 2 -0.45 1.00 1.82 0.30
22 CDE 3.52 19 Jun '20 94 4.00 0.913 1.15 102 5.00 1.184 1.70 50 -0.55 1.00 2.22 0.27
23 CS 7.24 20 Mar '20 3 7.00 1.489 0.45 1 8.00 1.733 0.80 3 -0.35 1.00 1.54 0.24
24 HIMX 2.45 20 Mar '20 3 2.50 1.606 0.30 1 3.00 1.850 0.50 1 -0.20 0.50 1.67 0.24
25 BOIL 4.88 20 Mar '20 3 5.00 0.422 0.45 1 6.00 0.664 0.95 18 -0.50 1.00 2.00 0.24
26 EWG 19.41 20 Mar '20 3 20.00 1.080 1.20 1,142 21.00 1.303 1.65 18 -0.45 1.00 1.82 0.22
27 TLRY 2.90 17 Apr '20 31 3.00 2.408 0.97 71 3.50 2.624 1.13 12 -0.16 0.50 1.47 0.22
28 CRC 2.90 21 Aug '20 157 2.00 2.895 1.30 10 3.00 3.084 1.90 11 -0.60 1.00 2.50 0.19
29 TLRY 2.90 24 Apr '20 38 2.50 2.155 0.76 7 3.00 2.344 0.85 9 -0.09 0.50 1.22 0.19
30 TLRY 2.90 9 Apr '20 23 3.00 2.687 0.85 136 3.50 2.873 1.06 1 -0.21 0.50 1.72 0.19
31 CDE 3.52 17 Apr '20 31 3.00 1.164 0.25 543 4.00 1.341 0.70 36 -0.45 1.00 1.82 0.18
32 GME 4.23 9 Apr '20 23 4.00 1.835 0.67 7 4.50 2.008 0.86 13 -0.19 0.50 1.61 0.17
33 SWN 2.12 17 Apr '20 31 2.00 1.502 0.47 248 2.50 1.675 0.51 27 -0.04 0.50 1.09 0.17
34 NIO 2.90 9 Apr '20 23 3.00 1.527 0.58 45 3.50 1.696 0.74 1 -0.16 0.50 1.47 0.17
35 TLRY 2.90 1 May '20 45 2.50 2.417 0.83 1 3.00 2.577 0.87 1 -0.04 0.50 1.09 0.16
36 TLRY 2.90 20 Mar '20 3 3.00 3.844 0.50 921 3.50 3.999 0.68 446 -0.18 0.50 1.56 0.15
37 TLRY 2.90 3 Apr '20 17 2.50 2.848 0.49 39 3.00 3.001 0.75 56 -0.26 0.50 2.08 0.15
38 NOK 2.53 9 Apr '20 23 2.50 0.974 0.25 6 3.00 1.126 0.53 1 -0.28 0.50 2.27 0.15
39 INSG 5.56 17 Apr '20 31 5.00 1.587 0.75 98 7.50 1.738 2.30 36 -1.55 2.50 2.63 0.15
40 CRC 2.90 20 Mar '20 3 3.00 4.707 0.65 95 4.00 4.850 1.10 49 -0.45 1.00 1.82 0.14
41 BLDP 8.00 17 Apr '20 31 8.00 2.018 2.15 31 9.00 2.155 2.45 3 -0.30 1.00 1.43 0.14
42 DUST 4.31 27 Mar '20 10 4.00 3.501 0.95 59 4.50 3.638 1.05 41 -0.10 0.50 1.25 0.14
43 JETS 15.98 20 Mar '20 3 15.00 2.197 1.00 132 16.00 2.321 1.15 47 -0.15 1.00 1.18 0.12
44 BKR 11.25 17 Apr '20 31 11.00 1.222 1.75 18 12.00 1.341 1.85 3 -0.10 1.00 1.11 0.12
45 KGC 4.77 27 Mar '20 10 5.00 1.512 0.66 3 5.50 1.629 0.88 15 -0.22 0.50 1.79 0.12
46 NWL 13.26 20 Mar '20 3 13.00 1.352 0.55 55 14.00 1.463 0.95 31 -0.40 1.00 1.67 0.11
47 MJ 9.95 20 Mar '20 3 10.00 1.247 0.50 72 11.00 1.356 1.10 9 -0.60 1.00 2.50 0.11
48 HL 2.12 17 Apr '20 31 2.00 1.201 0.26 12 2.50 1.305 0.51 50 -0.25 0.50 2.00 0.10
49 BLDP 8.00 15 May '20 59 8.00 1.939 2.60 1 9.00 2.040 2.90 5 -0.30 1.00 1.43 0.10
50 SDC 4.98 20 Mar '20 3 4.50 1.795 0.15 453 5.00 1.886 0.30 702 -0.15 0.50 1.43 0.09
51 SAND 5.69 17 Apr '20 31 5.00 1.030 0.45 79 6.00 1.116 0.65 35 -0.20 1.00 1.25 0.09
52 TME 10.50 20 Mar '20 3 10.00 0.863 0.20 88 11.00 0.945 0.55 146 -0.35 1.00 1.54 0.08
53 JBLU 9.52 20 Mar '20 3 10.00 1.716 0.90 5,789 11.00 1.793 1.60 250 -0.70 1.00 3.33 0.08
54 APHA 2.16 9 Apr '20 23 2.00 1.690 0.35 8 2.50 1.765 0.45 2 -0.10 0.50 1.25 0.07
55 DUST 4.31 27 Mar '20 10 4.50 3.638 1.15 41 5.00 3.713 1.35 13 -0.20 0.50 1.67 0.07
56 AUY 3.50 17 Apr '20 31 3.00 1.144 0.25 1,081 3.50 1.211 0.41 25 -0.16 0.50 1.47 0.07
57 AUY 3.50 17 Jul '20 122 3.00 0.909 0.48 62 4.00 0.973 1.02 11 -0.54 1.00 2.17 0.06
58 SMSI 3.86 17 Jul '20 122 3.00 1.009 0.55 41 4.00 1.072 0.95 10 -0.40 1.00 1.67 0.06
59 AUY 3.50 17 Jul '20 122 3.50 0.912 0.77 50 4.00 0.973 1.02 11 -0.25 0.50 2.00 0.06
60 TLRY 2.90 27 Mar '20 10 2.50 3.046 0.41 1,010 3.00 3.108 0.52 152 -0.11 0.50 1.28 0.06
61 M 6.70 20 Mar '20 3 6.50 2.028 0.40 1,185 7.00 2.087 0.60 279 -0.20 0.50 1.67 0.06
62 PLUG 3.28 19 Jun '20 94 3.50 1.079 0.95 7 4.00 1.135 1.16 10 -0.21 0.50 1.72 0.06
63 CS 7.24 19 Jun '20 94 7.00 0.924 1.30 713 8.00 0.979 1.65 5 -0.35 1.00 1.54 0.05
64 F 5.01 20 Mar '20 3 5.50 1.538 0.64 1,636 6.00 1.592 1.02 784 -0.38 0.50 4.17 0.05
65 BLDP 8.00 17 Apr '20 31 9.00 2.155 2.85 3 10.00 2.207 3.10 26 -0.25 1.00 1.33 0.05
66 GE 7.08 3 Apr '20 17 7.50 1.267 1.06 99 8.00 1.319 1.30 57 -0.24 0.50 1.92 0.05
67 INSG 5.56 19 Jun '20 94 5.00 1.502 1.40 27 7.50 1.552 2.80 298 -1.40 2.50 2.27 0.05
68 NOK 2.53 3 Apr '20 17 2.50 0.993 0.23 32 3.00 1.043 0.35 2 -0.12 0.50 1.32 0.05
69 AUY 3.50 17 Apr '20 31 4.00 1.182 0.85 37 4.50 1.228 1.13 60 -0.28 0.50 2.27 0.05
70 SORL 3.18 19 Jun '20 94 2.50 0.816 0.50 1 5.00 0.861 1.80 3 -1.30 2.50 2.08 0.04
71 XOP 8.53 20 Mar '20 3 9.00 2.147 1.00 3,114 9.50 2.191 1.19 31 -0.19 0.50 1.61 0.04
72 PCG 9.22 27 Mar '20 10 9.50 1.432 1.25 9 10.00 1.476 1.29 1 -0.04 0.50 1.09 0.04
73 KGC 4.77 15 May '20 59 4.50 1.013 0.67 56 5.00 1.056 0.87 9 -0.20 0.50 1.67 0.04
74 GLUU 5.21 17 Apr '20 31 5.00 1.100 0.60 46 6.00 1.141 1.10 51 -0.50 1.00 2.00 0.04
75 BB 2.90 9 Apr '20 23 3.00 1.440 0.54 50 3.50 1.481 0.76 6 -0.22 0.50 1.79 0.04
76 TLRY 2.90 9 Apr '20 23 2.50 2.649 0.62 83 3.00 2.687 0.72 136 -0.10 0.50 1.25 0.04
77 EWJ 45.34 20 Mar '20 3 45.50 0.684 1.38 73 46.00 0.721 1.46 67 -0.08 0.50 1.19 0.04
78 AUY 3.50 17 Apr '20 31 3.00 1.144 0.25 1,081 4.00 1.182 0.75 37 -0.50 1.00 2.00 0.04
79 CDE 3.52 17 Apr '20 31 4.00 1.341 0.90 36 5.00 1.374 1.50 2 -0.60 1.00 2.50 0.03
80 VXX 58.52 3 Apr '20 17 59.00 1.933 10.15 23 60.00 1.964 10.40 78 -0.25 1.00 1.33 0.03
81 DDOG 34.12 20 Mar '20 3 34.00 1.104 1.50 97 35.00 1.134 1.70 280 -0.20 1.00 1.25 0.03
82 GPRO 2.29 9 Apr '20 23 2.50 2.190 0.68 38 3.00 2.220 0.85 36 -0.17 0.50 1.52 0.03
83 AUY 3.50 15 Jan '21 304 4.00 0.821 1.37 40 4.50 0.849 1.62 10 -0.25 0.50 2.00 0.03
84 VXX 58.52 3 Apr '20 17 58.00 1.909 9.55 39 59.00 1.933 9.75 23 -0.20 1.00 1.25 0.02
85 SNAP 8.91 9 Apr '20 23 8.50 1.236 0.92 334 9.00 1.259 1.08 42 -0.16 0.50 1.47 0.02
86 AUY 3.50 15 Jan '21 304 3.00 0.797 0.70 90 4.00 0.821 1.25 40 -0.55 1.00 2.22 0.02
87 TWNK 11.15 17 Jul '20 122 12.50 0.311 1.75 176 15.00 0.334 3.80 15 -2.05 2.50 5.56 0.02
88 AUY 3.50 3 Apr '20 17 3.00 1.443 0.27 13 3.50 1.466 0.35 15 -0.08 0.50 1.19 0.02
89 OIL 5.61 17 Apr '20 31 5.00 1.197 0.50 169 6.00 1.219 0.95 96 -0.45 1.00 1.82 0.02
90 VXX 58.52 27 Mar '20 10 58.00 2.079 7.90 187 59.00 2.100 8.10 540 -0.20 1.00 1.25 0.02
91 VNET 12.66 20 Mar '20 3 12.00 1.526 0.50 2 13.00 1.547 0.75 2 -0.25 1.00 1.33 0.02
92 VXX 58.52 15 May '20 59 59.00 1.560 15.00 78 60.00 1.580 15.25 141 -0.25 1.00 1.33 0.02
93 SNAP 8.91 1 May '20 45 9.00 1.160 1.60 1 9.50 1.178 1.64 220 -0.04 0.50 1.09 0.02
94 RCL 27.66 20 Mar '20 3 27.00 3.351 3.00 517 28.00 3.368 3.40 310 -0.40 1.00 1.67 0.02
95 NIO 2.90 21 Aug '20 157 3.00 1.371 1.12 128 3.50 1.388 1.39 156 -0.27 0.50 2.17 0.02
96 XOP 8.53 20 Mar '20 3 8.50 2.130 0.67 292 9.00 2.147 0.82 3,114 -0.15 0.50 1.43 0.02
97 MJ 9.95 15 Jan '21 304 10.00 0.628 2.45 15 11.00 0.644 2.75 3 -0.30 1.00 1.43 0.02
98 BLDP 8.00 15 May '20 59 7.00 2.026 2.00 1 9.00 2.040 2.90 5 -0.90 2.00 1.82 0.01
99 NET 18.69 17 Apr '20 31 20.00 0.905 2.85 4 22.50 0.920 4.40 10 -1.55 2.50 2.63 0.01
100 SLV 11.88 30 Sep '20 197 11.50 0.536 1.68 292 12.00 0.550 1.86 69 -0.18 0.50 1.56 0.01
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.