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 July 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 GME 4.12 2 Aug '19 4 4.50 0.603 0.41 33 5.00 1.732 0.79 18 -0.38 0.50 4.17 1.13
2 WATT 4.38 16 Aug '19 18 5.00 1.291 1.00 21 7.50 2.171 3.00 3 -2.00 2.50 5.00 0.88
3 CTST 2.18 16 Aug '19 18 2.50 1.659 0.55 594 5.00 2.526 2.80 153 -2.25 2.50 10.00 0.87
4 NBEV 3.70 2 Aug '19 4 4.00 0.973 0.40 18 4.50 1.704 0.75 101 -0.35 0.50 3.33 0.73
5 ITCI 8.12 16 Aug '19 18 10.00 0.968 2.15 147 12.50 1.618 4.20 1 -2.05 2.50 5.56 0.65
6 AAOI 9.28 2 Aug '19 4 9.50 0.623 0.48 4 10.00 1.243 0.57 3 -0.09 0.50 1.22 0.62
7 NBEV 3.70 16 Aug '19 18 4.00 0.966 0.55 3 4.50 1.358 0.85 100 -0.30 0.50 2.50 0.39
8 ACHN 4.34 16 Aug '19 18 5.00 0.929 0.95 113 6.00 1.275 1.65 16 -0.70 1.00 3.33 0.35
9 APHA 5.35 2 Aug '19 4 5.50 1.411 0.45 54 6.00 1.712 0.65 23 -0.20 0.50 1.67 0.30
10 NAVI 14.24 16 Aug '19 18 15.00 0.267 0.90 2 17.50 0.564 3.20 1 -2.30 2.50 12.50 0.30
11 APHA 5.35 9 Aug '19 11 5.50 1.122 0.55 17 6.00 1.390 0.65 3 -0.10 0.50 1.25 0.27
12 AUY 2.94 16 Aug '19 18 3.00 0.487 0.17 91 3.50 0.748 0.55 1 -0.38 0.50 4.17 0.26
13 SMLP 7.65 20 Sep '19 53 7.50 0.543 0.65 202 10.00 0.798 2.55 19 -1.90 2.50 4.17 0.25
14 NIO 3.46 2 Aug '19 4 3.50 0.992 0.17 1,831 4.00 1.216 0.56 39 -0.39 0.50 4.55 0.22
15 BGS 18.42 16 Aug '19 18 20.00 0.619 2.10 3 22.50 0.837 4.10 18 -2.00 2.50 5.00 0.22
16 NG 6.44 16 Aug '19 18 7.00 0.484 0.70 3 8.00 0.697 1.50 1 -0.80 1.00 5.00 0.21
17 QEP 4.72 16 Aug '19 18 5.00 0.918 0.60 626 6.00 1.130 1.30 650 -0.70 1.00 3.33 0.21
18 APRN 9.33 2 Aug '19 4 9.50 1.300 0.75 17 10.00 1.506 0.95 129 -0.20 0.50 1.67 0.21
19 ACB 6.21 30 Aug '19 32 6.50 0.588 0.64 20 7.00 0.794 0.82 7 -0.18 0.50 1.56 0.21
20 ACB 6.21 2 Aug '19 4 6.50 0.697 0.37 596 7.00 0.900 0.80 80 -0.43 0.50 7.14 0.20
21 SLDB 5.45 16 Aug '19 18 5.00 1.183 0.50 11 7.50 1.383 2.05 1 -1.55 2.50 2.63 0.20
22 ENDP 3.03 2 Aug '19 4 3.00 1.068 0.15 5 3.50 1.263 0.40 16 -0.25 0.50 2.00 0.19
23 ACHN 4.34 20 Sep '19 53 4.00 0.920 0.50 28 5.00 1.105 0.95 4 -0.45 1.00 1.82 0.18
24 ONDK 3.04 20 Sep '19 53 3.00 0.590 0.35 17 4.00 0.758 0.90 10 -0.55 1.00 2.22 0.17
25 GRPN 3.46 2 Aug '19 4 3.50 1.165 0.20 453 4.00 1.333 0.56 23 -0.36 0.50 3.57 0.17
26 FRO 7.62 16 Aug '19 18 8.00 0.405 0.65 108 9.00 0.568 1.30 2 -0.65 1.00 2.86 0.16
27 NIO 3.46 9 Aug '19 11 3.50 0.828 0.26 210 4.00 0.985 0.55 6 -0.29 0.50 2.38 0.16
28 GT 13.83 2 Aug '19 4 13.50 0.460 0.25 171 14.00 0.617 0.35 208 -0.10 0.50 1.25 0.16
29 TUP 14.42 16 Aug '19 18 15.00 0.391 0.90 26 17.50 0.547 3.00 1 -2.10 2.50 6.25 0.16
30 TTM 9.94 2 Aug '19 4 10.00 0.525 0.35 65 10.50 0.673 0.50 58 -0.15 0.50 1.43 0.15
31 SYMC 22.10 2 Aug '19 4 22.00 0.367 0.35 1,852 22.50 0.508 0.52 39 -0.17 0.50 1.52 0.14
32 BOIL 11.83 16 Aug '19 18 11.00 0.708 0.40 3 12.00 0.847 0.80 11 -0.40 1.00 1.67 0.14
33 SIRI 6.16 9 Aug '19 11 6.50 0.528 0.48 23 7.00 0.661 0.83 2 -0.35 0.50 3.33 0.13
34 BB 7.34 2 Aug '19 4 7.50 0.324 0.21 43 8.00 0.455 0.65 41 -0.44 0.50 8.33 0.13
35 EPD 29.70 2 Aug '19 4 30.00 0.431 0.85 79 30.50 0.560 1.05 10 -0.20 0.50 1.67 0.13
36 HOME 6.07 16 Aug '19 18 6.00 1.266 0.65 110 7.00 1.391 1.25 16 -0.60 1.00 2.50 0.13
37 CTST 2.18 20 Sep '19 53 2.50 1.500 0.80 10 5.00 1.624 2.80 2 -2.00 2.50 5.00 0.12
38 ENB 33.38 16 Aug '19 18 32.50 0.265 0.50 99 35.00 0.385 2.05 30 -1.55 2.50 2.63 0.12
39 ACB 6.21 9 Aug '19 11 6.50 0.603 0.44 260 7.00 0.723 0.84 21 -0.40 0.50 5.00 0.12
40 AKS 2.54 9 Aug '19 11 2.50 0.856 0.15 24 3.00 0.975 0.44 1 -0.29 0.50 2.38 0.12
41 GT 13.83 2 Aug '19 4 14.00 0.617 0.50 208 14.50 0.736 0.75 46 -0.25 0.50 2.00 0.12
42 QD 8.69 16 Aug '19 18 9.00 0.612 0.75 11 10.00 0.729 1.30 33 -0.55 1.00 2.22 0.12
43 GLUU 7.44 16 Aug '19 18 8.00 0.766 0.90 41 9.00 0.882 1.60 2 -0.70 1.00 3.33 0.12
44 KNDI 5.41 17 Jan '20 172 5.00 0.768 1.05 477 6.00 0.882 1.50 75 -0.45 1.00 1.82 0.11
45 SMSI 5.54 16 Aug '19 18 5.00 0.892 0.25 206 6.00 1.006 0.75 1,150 -0.50 1.00 2.00 0.11
46 SUN 33.97 16 Aug '19 18 32.50 0.306 0.40 109 35.00 0.416 1.65 13 -1.25 2.50 2.00 0.11
47 IVZ 19.33 16 Aug '19 18 20.00 0.411 1.15 17 21.00 0.519 1.90 5 -0.75 1.00 4.00 0.11
48 LL 9.63 2 Aug '19 4 10.00 0.528 0.55 20 10.50 0.633 0.80 1 -0.25 0.50 2.00 0.10
49 NS 29.04 16 Aug '19 18 27.50 0.379 0.45 4 30.00 0.483 1.70 1 -1.25 2.50 2.00 0.10
50 MUR 22.24 16 Aug '19 18 22.50 0.487 1.15 358 25.00 0.592 2.95 5 -1.80 2.50 3.57 0.10
51 MAC 33.04 16 Aug '19 18 32.50 0.449 1.15 22 35.00 0.553 2.70 2 -1.55 2.50 2.63 0.10
52 FSM 3.95 17 Jan '20 172 4.00 0.613 0.75 8 5.00 0.717 1.30 3 -0.55 1.00 2.22 0.10
53 NEPT 5.88 16 Aug '19 18 6.00 1.025 0.70 20 7.00 1.128 1.20 4 -0.50 1.00 2.00 0.10
54 NIO 3.46 16 Aug '19 18 3.50 0.909 0.31 395 4.00 1.011 0.66 233 -0.35 0.50 3.33 0.10
55 GPRO 5.36 2 Aug '19 4 5.00 1.473 0.19 118 5.50 1.570 0.39 25 -0.20 0.50 1.67 0.10
56 SIRI 6.16 2 Aug '19 4 6.00 0.870 0.16 853 6.50 0.964 0.40 366 -0.24 0.50 1.92 0.09
57 ACB 6.21 16 Aug '19 18 6.50 0.596 0.51 73 7.00 0.690 0.89 116 -0.38 0.50 4.17 0.09
58 CLVS 10.70 16 Aug '19 18 11.00 0.983 1.15 14 12.00 1.076 1.60 1 -0.45 1.00 1.82 0.09
59 ZIOP 5.99 20 Sep '19 53 6.00 0.601 0.60 25 7.00 0.694 1.10 5 -0.50 1.00 2.00 0.09
60 WTI 4.21 16 Aug '19 18 4.00 0.662 0.25 1 5.00 0.752 0.75 15 -0.50 1.00 2.00 0.09
61 JDST 16.96 2 Aug '19 4 17.00 1.277 1.05 59 17.50 1.365 1.20 8 -0.15 0.50 1.43 0.09
62 AMRN 18.14 2 Aug '19 4 18.50 0.694 0.96 491 19.00 0.781 0.99 10 -0.03 0.50 1.06 0.09
63 ACRX 2.60 17 Jan '20 172 2.50 0.882 0.60 15 5.00 0.969 2.50 3 -1.90 2.50 4.17 0.09
64 NIO 3.46 20 Sep '19 53 3.50 0.913 0.51 63 4.00 0.996 0.84 717 -0.33 0.50 2.94 0.08
65 OLN 20.42 2 Aug '19 4 20.50 0.572 0.65 30 21.00 0.651 0.80 60 -0.15 0.50 1.43 0.08
66 VXX 21.84 2 Aug '19 4 22.00 0.784 0.82 3,853 22.50 0.861 1.13 667 -0.31 0.50 2.63 0.08
67 DUST 8.43 2 Aug '19 4 8.50 1.030 0.45 149 9.00 1.107 0.65 334 -0.20 0.50 1.67 0.08
68 SPXU 25.66 16 Aug '19 18 25.00 0.259 0.40 10 26.00 0.336 0.90 21 -0.50 1.00 2.00 0.08
69 PTLA 26.10 16 Aug '19 18 25.00 0.772 1.35 30 30.00 0.848 4.30 6 -2.95 5.00 2.44 0.08
70 MMP 65.50 16 Aug '19 18 65.00 0.214 1.10 40 67.50 0.287 2.75 1 -1.65 2.50 2.94 0.07
71 BB 7.34 9 Aug '19 11 7.50 0.317 0.26 6 8.00 0.390 0.67 50 -0.41 0.50 5.56 0.07
72 TUP 14.42 18 Oct '19 81 15.00 0.453 1.60 7 17.50 0.526 3.40 1 -1.80 2.50 3.57 0.07
73 IVZ 19.33 16 Aug '19 18 19.00 0.339 0.45 34 20.00 0.411 1.00 17 -0.55 1.00 2.22 0.07
74 FIT 4.38 2 Aug '19 4 4.50 1.489 0.35 272 5.00 1.560 0.69 2 -0.34 0.50 3.13 0.07
75 TME 14.47 16 Aug '19 18 14.00 0.589 0.60 1,044 15.00 0.659 0.90 4 -0.30 1.00 1.43 0.07
76 ET 14.41 16 Aug '19 18 14.50 0.378 0.55 167 15.00 0.448 0.91 108 -0.36 0.50 3.57 0.07
77 SYMC 22.10 9 Aug '19 11 22.00 0.550 0.80 129 22.50 0.620 0.94 2 -0.14 0.50 1.39 0.07
78 MEET 3.47 16 Aug '19 18 4.00 1.110 0.75 50 5.00 1.180 1.30 2 -0.55 1.00 2.22 0.07
79 TTM 9.94 9 Aug '19 11 10.00 0.462 0.45 202 10.50 0.531 0.60 3 -0.15 0.50 1.43 0.07
80 PAA 24.08 2 Aug '19 4 24.00 0.437 0.45 125 24.50 0.506 0.65 47 -0.20 0.50 1.67 0.07
81 MIC 41.69 16 Aug '19 18 40.00 0.351 0.65 54 42.50 0.419 1.95 101 -1.30 2.50 2.08 0.07
82 BE 10.32 16 Aug '19 18 10.00 0.743 0.65 46 11.00 0.809 1.10 10 -0.45 1.00 1.82 0.07
83 LL 9.63 9 Aug '19 11 10.00 1.031 1.00 40 10.50 1.096 1.20 12 -0.20 0.50 1.67 0.07
84 APHA 5.35 30 Aug '19 32 5.00 0.831 0.45 102 5.50 0.896 0.50 1 -0.05 0.50 1.11 0.07
85 CPE 4.75 16 Aug '19 18 5.00 0.643 0.50 475 6.00 0.708 1.20 3,483 -0.70 1.00 3.33 0.06
86 CHL 43.29 20 Sep '19 53 42.50 0.226 1.20 56 45.00 0.289 2.60 3 -1.40 2.50 2.27 0.06
87 UA 24.39 2 Aug '19 4 24.50 1.171 1.35 246 25.00 1.234 1.45 42 -0.10 0.50 1.25 0.06
88 GT 13.83 9 Aug '19 11 13.50 0.416 0.30 18 14.00 0.478 0.50 7 -0.20 0.50 1.67 0.06
89 FCG 12.07 16 Aug '19 18 13.00 0.292 1.05 500 14.00 0.349 1.80 16 -0.75 1.00 4.00 0.06
90 SKT 16.59 16 Aug '19 18 16.00 0.434 0.40 43 17.00 0.489 0.90 3 -0.50 1.00 2.00 0.05
91 HAIN 21.46 16 Aug '19 18 22.00 0.390 1.15 173 23.00 0.444 1.70 106 -0.55 1.00 2.22 0.05
92 GTT 12.82 16 Aug '19 18 12.50 1.256 1.35 1 15.00 1.310 2.75 2 -1.40 2.50 2.27 0.05
93 DISH 38.28 9 Aug '19 11 38.00 0.601 1.60 22 38.50 0.654 1.65 3 -0.05 0.50 1.11 0.05
94 VXX 21.84 2 Aug '19 4 21.50 0.731 0.51 2,543 22.00 0.784 0.78 3,853 -0.27 0.50 2.17 0.05
95 DVAX 2.72 18 Oct '19 81 3.00 0.938 0.70 10 4.00 0.991 1.30 45 -0.60 1.00 2.50 0.05
96 ZUO 15.19 16 Aug '19 18 15.00 0.457 0.60 191 16.00 0.509 1.05 1 -0.45 1.00 1.82 0.05
97 LABD 19.25 2 Aug '19 4 19.00 0.836 0.65 14 19.50 0.888 0.75 13 -0.10 0.50 1.25 0.05
98 ACB 6.21 23 Aug '19 25 6.50 0.602 0.57 43 7.00 0.653 0.94 504 -0.37 0.50 3.85 0.05
99 S 7.78 16 Aug '19 18 7.50 0.419 0.21 151 8.00 0.470 0.39 32 -0.18 0.50 1.56 0.05
100 SYF 36.35 2 Aug '19 4 36.50 0.283 0.55 10 37.00 0.333 0.85 15 -0.30 0.50 2.50 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.