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 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 ET 14.41 9 Aug '19 11 14.00 0.404 0.24 70 14.50 0.453 0.48 705 -0.24 0.50 1.92 0.05
41 APHA 5.35 16 Aug '19 18 5.00 0.935 0.30 80 5.50 0.983 0.50 4 -0.20 0.50 1.67 0.05
42 ACB 6.21 9 Aug '19 11 6.00 0.557 0.15 368 6.50 0.603 0.43 260 -0.28 0.50 2.27 0.05
43 AR 4.04 15 Jan '21 536 2.50 0.643 0.50 40 5.00 0.688 1.65 25 -1.15 2.50 1.85 0.05
44 MRNA 13.69 16 Aug '19 18 12.50 0.800 0.70 52 15.00 0.844 1.70 10 -1.00 2.50 1.67 0.04
45 ITUB 9.70 16 Aug '19 18 9.00 0.454 0.15 903 10.00 0.498 0.55 155 -0.40 1.00 1.67 0.04
46 RRC 4.78 16 Aug '19 18 4.50 0.717 0.20 211 5.00 0.759 0.40 88 -0.20 0.50 1.67 0.04
47 QID 28.93 16 Aug '19 18 28.00 0.264 0.34 3 29.00 0.306 0.77 20 -0.43 1.00 1.75 0.04
48 FLR 32.74 2 Aug '19 4 32.50 1.099 1.55 6 33.00 1.142 1.60 11 -0.05 0.50 1.11 0.04
49 AG 9.98 23 Aug '19 25 9.50 0.601 0.45 5 10.00 0.644 0.60 25 -0.15 0.50 1.43 0.04
50 NIO 3.46 23 Aug '19 25 3.00 0.896 0.14 218 3.50 0.938 0.34 213 -0.20 0.50 1.67 0.04
51 TZA 45.03 2 Aug '19 4 45.00 0.588 1.16 9 45.50 0.630 1.25 5 -0.09 0.50 1.22 0.04
52 DUK 87.79 16 Aug '19 18 87.50 0.215 1.55 21 90.00 0.256 3.20 56 -1.65 2.50 2.94 0.04
53 HP 47.72 16 Aug '19 18 47.50 0.423 1.75 20 50.00 0.465 3.20 6 -1.45 2.50 2.38 0.04
54 SQQQ 31.02 16 Aug '19 18 31.00 0.426 1.30 98 32.00 0.467 1.80 15 -0.50 1.00 2.00 0.04
55 ET 14.41 23 Aug '19 25 14.00 0.315 0.32 53 14.50 0.354 0.55 2 -0.23 0.50 1.85 0.04
56 TEUM 3.30 16 Aug '19 18 2.50 2.103 0.25 30 5.00 2.142 1.75 1 -1.50 2.50 2.50 0.04
57 CRC 14.02 16 Aug '19 18 14.00 1.018 1.35 163 15.00 1.057 1.70 133 -0.35 1.00 1.54 0.04
58 ACB 6.21 30 Aug '19 32 6.00 0.551 0.37 46 6.50 0.588 0.58 20 -0.21 0.50 1.72 0.04
59 ET 14.41 16 Aug '19 18 14.00 0.341 0.27 49 14.50 0.378 0.51 167 -0.24 0.50 1.92 0.04
60 GME 4.12 16 Aug '19 18 4.00 0.540 0.15 241 4.50 0.577 0.39 13 -0.24 0.50 1.92 0.04
61 EQT 13.65 16 Aug '19 18 13.00 0.504 0.40 145 14.00 0.540 0.75 1,076 -0.35 1.00 1.54 0.04
62 DD 73.09 2 Aug '19 4 73.00 0.631 2.03 7 73.50 0.666 2.06 7 -0.03 0.50 1.06 0.04
63 MS 45.23 2 Aug '19 4 45.00 0.323 0.51 1,711 45.50 0.357 0.81 160 -0.30 0.50 2.50 0.03
64 DHI 44.00 2 Aug '19 4 43.50 0.603 0.96 368 44.00 0.637 1.06 555 -0.10 0.50 1.25 0.03
65 MDB 144.89 2 Aug '19 4 144.00 0.651 3.80 171 145.00 0.685 3.90 341 -0.10 1.00 1.11 0.03
66 PFE 41.45 2 Aug '19 4 41.00 0.363 0.45 3,135 41.50 0.395 0.66 1,377 -0.21 0.50 1.72 0.03
67 DEO 167.91 16 Aug '19 18 165.00 0.203 1.90 28 170.00 0.235 4.60 14 -2.70 5.00 2.17 0.03
68 SYF 36.35 2 Aug '19 4 36.00 0.251 0.25 23 36.50 0.283 0.50 10 -0.25 0.50 2.00 0.03
69 PVTL 9.52 20 Sep '19 53 9.00 0.779 0.95 13 10.00 0.811 1.35 14 -0.40 1.00 1.67 0.03
70 ENB 33.38 20 Sep '19 53 32.50 0.218 0.75 68 35.00 0.249 2.15 4 -1.40 2.50 2.27 0.03
71 KRE 54.77 2 Aug '19 4 54.50 0.243 0.59 18 55.00 0.274 0.64 38 -0.05 0.50 1.11 0.03
72 KMI 20.89 9 Aug '19 11 20.50 0.230 0.18 1,016 21.00 0.260 0.42 10 -0.24 0.50 1.92 0.03
73 SDS 29.14 2 Aug '19 4 29.00 0.243 0.26 273 29.50 0.273 0.49 1 -0.23 0.50 1.85 0.03
74 ING 11.45 18 Oct '19 81 11.00 0.276 0.45 8 12.00 0.306 0.90 10 -0.45 1.00 1.82 0.03
75 AM 8.80 20 Dec '19 144 7.50 0.451 0.50 30 10.00 0.481 1.70 101 -1.20 2.50 1.92 0.03
76 AERI 21.93 15 Nov '19 109 20.00 0.706 2.50 2 22.50 0.735 3.60 1 -1.10 2.50 1.79 0.03
77 ET 14.41 6 Sep '19 39 14.00 0.287 0.40 89 14.50 0.316 0.61 9 -0.21 0.50 1.72 0.03
78 MAC 33.04 20 Sep '19 53 32.50 0.375 1.70 59 35.00 0.404 3.10 6 -1.40 2.50 2.27 0.03
79 TGE 20.38 17 Jan '20 172 20.00 0.315 1.70 11 21.00 0.343 2.05 14 -0.35 1.00 1.54 0.03
80 NIO 3.46 20 Sep '19 53 3.00 0.886 0.25 320 3.50 0.913 0.49 63 -0.24 0.50 1.92 0.03
81 VXX 21.84 9 Aug '19 11 21.50 0.644 0.82 216 22.00 0.671 1.09 338 -0.27 0.50 2.17 0.03
82 TRGP 39.13 16 Aug '19 18 39.00 0.452 1.60 48 40.00 0.480 2.05 1 -0.45 1.00 1.82 0.03
83 AVYA 11.41 16 Aug '19 18 10.00 0.984 0.40 21 12.50 1.011 1.55 13 -1.15 2.50 1.85 0.03
84 KL 45.93 16 Aug '19 18 45.00 0.442 1.40 151 50.00 0.469 4.50 28 -3.10 5.00 2.63 0.03
85 AEO 17.74 2 Aug '19 4 17.50 0.379 0.20 5 18.00 0.405 0.40 40 -0.20 0.50 1.67 0.03
86 RIO 57.81 18 Oct '19 81 57.50 0.308 3.20 45 60.00 0.334 4.70 81 -1.50 2.50 2.50 0.03
87 AKS 2.54 2 Aug '19 4 2.50 1.274 0.12 775 3.00 1.300 0.46 229 -0.34 0.50 3.13 0.03
88 MYL 20.78 9 Aug '19 11 20.50 0.455 0.60 132 21.00 0.480 0.79 183 -0.19 0.50 1.61 0.03
89 ACB 6.21 16 Aug '19 18 6.00 0.571 0.22 329 6.50 0.596 0.49 73 -0.27 0.50 2.17 0.02
90 CRON 14.25 2 Aug '19 4 14.00 0.577 0.25 829 14.50 0.602 0.49 699 -0.24 0.50 1.92 0.02
91 YY 64.60 2 Aug '19 4 64.50 0.464 1.30 2 65.00 0.488 1.35 7 -0.05 0.50 1.11 0.02
92 BP 39.09 9 Aug '19 11 39.00 0.333 0.87 109 39.50 0.357 1.18 105 -0.31 0.50 2.63 0.02
93 VXX 21.84 16 Aug '19 18 21.50 0.635 1.07 1,726 22.00 0.659 1.34 1,067 -0.27 0.50 2.17 0.02
94 IRBT 74.58 2 Aug '19 4 74.50 0.398 1.25 34 75.00 0.422 1.45 105 -0.20 0.50 1.67 0.02
95 VXX 21.84 23 Aug '19 25 21.50 0.626 1.27 105 22.00 0.650 1.55 306 -0.28 0.50 2.27 0.02
96 ECA 4.12 20 Sep '19 53 4.00 0.540 0.30 16 5.00 0.563 0.95 10 -0.65 1.00 2.86 0.02
97 GME 4.12 6 Sep '19 39 4.00 0.657 0.36 1 4.50 0.680 0.47 6 -0.11 0.50 1.28 0.02
98 NIO 3.46 6 Sep '19 39 3.00 0.885 0.20 171 3.50 0.907 0.41 13 -0.21 0.50 1.72 0.02
99 ECA 4.12 17 Jan '20 172 4.00 0.538 0.55 129 5.00 0.560 1.15 9 -0.60 1.00 2.50 0.02
100 USAC 17.09 20 Dec '19 144 15.00 0.283 0.50 10 17.50 0.306 1.30 21 -0.80 2.50 1.47 0.02
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.