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 June 21, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 S 6.87 28 Jun '19 7 7.00 0.918 0.44 1,684 6.50 1.108 0.19 350 0.25 0.50 2.00 0.19
2 VGR 9.66 16 Aug '19 56 10.00 0.403 0.85 20 7.50 0.569 0.10 1 0.75 2.50 3.33 0.17
3 HCR 2.91 19 Jul '19 28 3.00 0.853 0.35 20 2.50 1.015 0.05 20 0.30 0.50 1.67 0.16
4 TRUE 5.31 19 Jul '19 28 6.00 0.280 0.80 1 5.00 0.440 0.10 20 0.70 1.00 1.43 0.16
5 DB 7.18 19 Jul '19 28 8.00 0.240 0.91 10 7.00 0.386 0.21 545 0.70 1.00 1.43 0.15
6 QUAD 9.11 19 Jul '19 28 10.00 0.545 1.20 34 7.50 0.687 0.10 2 1.10 2.50 2.27 0.14
7 NBEV 4.60 12 Jul '19 21 5.00 0.548 0.75 2 4.50 0.684 0.20 31 0.55 0.50 0.91 0.14
8 MRNS 4.00 19 Jul '19 28 5.00 0.894 1.25 6 4.00 1.022 0.40 121 0.85 1.00 1.18 0.13
9 AR 5.58 19 Jul '19 28 7.50 0.511 2.00 1 5.00 0.635 0.10 2 1.90 2.50 1.32 0.12
10 TEUM 2.58 19 Jul '19 28 5.00 1.462 2.60 100 2.50 1.577 0.35 132 2.25 2.50 1.11 0.12
11 AOBC 9.01 28 Jun '19 7 9.50 0.258 0.60 116 9.00 0.372 0.15 157 0.45 0.50 1.11 0.11
12 LCI 5.80 19 Jul '19 28 7.50 0.833 1.90 6 5.00 0.946 0.15 23 1.75 2.50 1.43 0.11
13 OZK 29.36 19 Jul '19 28 30.00 0.453 1.90 6 25.00 0.560 0.25 1 1.65 5.00 3.03 0.11
14 SFM 18.88 19 Jul '19 28 20.00 0.253 1.35 201 17.50 0.345 0.15 19 1.20 2.50 2.08 0.09
15 OAS 5.72 19 Jul '19 28 6.00 0.611 0.60 482 5.00 0.702 0.10 75 0.50 1.00 2.00 0.09
16 KEY 17.05 28 Jun '19 7 17.50 0.193 0.60 10 17.00 0.281 0.22 46 0.38 0.50 1.32 0.09
17 MAT 11.00 28 Jun '19 7 11.00 0.453 0.30 1,338 10.50 0.539 0.10 67 0.20 0.50 2.50 0.09
18 AVYA 12.23 19 Jul '19 28 12.50 0.593 1.05 161 10.00 0.678 0.10 140 0.95 2.50 2.63 0.09
19 MAT 11.00 28 Jun '19 7 11.50 0.455 0.70 49 10.50 0.539 0.10 67 0.60 1.00 1.67 0.08
20 MEI 26.41 19 Jul '19 28 30.00 0.227 3.80 1 25.00 0.311 0.30 39 3.50 5.00 1.43 0.08
21 HOME 7.40 19 Jul '19 28 8.00 0.686 1.15 86 7.00 0.768 0.35 50 0.80 1.00 1.25 0.08
22 FNKO 24.25 19 Jul '19 28 25.00 0.475 1.90 25 22.50 0.556 0.65 50 1.25 2.50 2.00 0.08
23 LCI 5.80 20 Sep '19 91 7.50 0.916 2.30 415 5.00 0.993 0.65 21 1.65 2.50 1.52 0.08
24 WOR 38.21 19 Jul '19 28 40.00 0.319 2.65 6 35.00 0.396 0.40 10 2.25 5.00 2.22 0.08
25 FLIR 53.64 19 Jul '19 28 55.00 0.163 2.05 1 50.00 0.238 0.15 1 1.90 5.00 2.63 0.08
26 GLUU 7.42 19 Jul '19 28 8.00 0.464 0.85 17 7.00 0.538 0.20 1 0.65 1.00 1.54 0.07
27 RIOT 2.75 28 Jun '19 7 3.00 1.546 0.45 186 2.50 1.619 0.06 391 0.39 0.50 1.28 0.07
28 BBBY 11.57 28 Jun '19 7 12.00 0.456 0.73 249 11.00 0.529 0.11 79 0.62 1.00 1.61 0.07
29 WGO 38.99 19 Jul '19 28 40.00 0.354 2.25 159 35.00 0.426 0.40 9 1.85 5.00 2.70 0.07
30 PACW 38.89 20 Sep '19 91 40.00 0.252 2.90 1 35.00 0.322 0.65 20 2.25 5.00 2.22 0.07
31 NWSA 13.53 19 Jul '19 28 14.00 0.205 0.65 6 13.00 0.274 0.05 3 0.60 1.00 1.67 0.07
32 EAT 37.87 19 Jul '19 28 40.00 0.294 2.70 24 35.00 0.363 0.35 27 2.35 5.00 2.13 0.07
33 MIME 46.63 19 Jul '19 28 50.00 0.307 4.20 5 45.00 0.375 1.10 1 3.10 5.00 1.61 0.07
34 AVYA 12.23 16 Aug '19 56 12.50 0.722 1.65 1 10.00 0.789 0.40 10 1.25 2.50 2.00 0.07
35 GME 5.42 2 Aug '19 42 5.50 0.487 0.46 99 5.00 0.555 0.20 1 0.26 0.50 1.92 0.07
36 DBD 8.83 16 Aug '19 56 10.00 0.730 1.85 1 7.50 0.797 0.40 5 1.45 2.50 1.72 0.07
37 GDOT 48.14 19 Jul '19 28 50.00 0.296 2.85 5 45.00 0.363 0.60 2 2.25 5.00 2.22 0.07
38 NHTC 7.91 19 Jul '19 28 10.00 0.682 2.30 2 7.50 0.747 0.35 31 1.95 2.50 1.28 0.06
39 GUSH 6.68 20 Sep '19 91 7.00 0.941 1.50 13 6.00 1.005 0.85 15 0.65 1.00 1.54 0.06
40 ATI 24.68 19 Jul '19 28 25.00 0.340 1.15 2 22.50 0.403 0.25 21 0.90 2.50 2.78 0.06
41 AIMT 20.00 19 Jul '19 28 20.00 0.544 1.30 284 17.50 0.607 0.30 4 1.00 2.50 2.50 0.06
42 UNFI 9.12 19 Jul '19 28 10.00 0.637 1.25 15 7.50 0.699 0.05 19 1.20 2.50 2.08 0.06
43 ITT 64.56 19 Jul '19 28 65.00 0.231 2.00 10 60.00 0.292 0.40 600 1.60 5.00 3.13 0.06
44 TUSK 6.76 16 Aug '19 56 7.50 0.821 1.40 1 5.00 0.883 0.15 1 1.25 2.50 2.00 0.06
45 SWN 3.15 20 Sep '19 91 3.50 0.532 0.59 5 3.00 0.594 0.28 12 0.31 0.50 1.61 0.06
46 SGH 19.30 19 Jul '19 28 20.00 0.751 2.10 21 17.50 0.812 0.80 30 1.30 2.50 1.92 0.06
47 BHGE 25.17 19 Jul '19 28 26.00 0.295 1.40 734 25.00 0.355 0.75 42 0.65 1.00 1.54 0.06
48 MTSI 14.56 19 Jul '19 28 15.00 0.466 1.25 4 12.50 0.527 0.10 12 1.15 2.50 2.17 0.06
49 CHWY 32.28 19 Jul '19 28 35.00 0.692 4.30 245 30.00 0.752 1.55 1,125 2.75 5.00 1.82 0.06
50 CORT 10.47 19 Jul '19 28 11.00 0.479 1.00 6 10.00 0.537 0.35 4 0.65 1.00 1.54 0.06
51 GIII 27.89 19 Jul '19 28 30.00 0.439 2.90 1 25.00 0.497 0.40 7 2.50 5.00 2.00 0.06
52 ENR 38.74 19 Jul '19 28 40.00 0.324 2.15 17 35.00 0.382 0.30 7 1.85 5.00 2.70 0.06
53 GUSH 6.68 19 Jul '19 28 7.00 1.036 1.00 121 6.00 1.094 0.45 319 0.55 1.00 1.82 0.06
54 SNV 33.86 19 Jul '19 28 34.00 0.268 1.20 2 33.00 0.326 0.50 5 0.70 1.00 1.43 0.06
55 OCUL 4.42 20 Dec '19 182 5.00 1.150 1.90 20 2.50 1.207 0.30 10 1.60 2.50 1.56 0.06
56 STM 16.98 19 Jul '19 28 17.50 0.401 1.10 27 15.00 0.458 0.15 26 0.95 2.50 2.63 0.06
57 MTG 13.44 19 Jul '19 28 14.00 0.264 0.80 5 13.00 0.321 0.24 50 0.56 1.00 1.79 0.06
58 OII 19.12 19 Jul '19 28 20.00 0.414 1.55 1 17.50 0.470 0.25 23 1.30 2.50 1.92 0.06
59 ENPH 17.64 19 Jul '19 28 20.00 0.496 2.70 11 17.50 0.552 0.95 71 1.75 2.50 1.43 0.06
60 GOOS 37.06 28 Jun '19 7 37.50 0.419 1.20 18 37.00 0.474 0.75 2 0.45 0.50 1.11 0.06
61 MIC 40.26 19 Jul '19 28 42.50 0.132 2.40 8 40.00 0.186 0.65 250 1.75 2.50 1.43 0.05
62 FIZZ 43.91 19 Jul '19 28 45.00 0.596 3.70 45 40.00 0.651 1.40 140 2.30 5.00 2.17 0.05
63 MAXR 7.59 19 Jul '19 28 10.00 0.890 2.65 12 7.50 0.944 0.70 97 1.95 2.50 1.28 0.05
64 AKS 2.24 20 Sep '19 91 2.50 0.627 0.47 5 2.00 0.680 0.16 10 0.31 0.50 1.61 0.05
65 PFG 57.63 19 Jul '19 28 60.00 0.183 2.90 2 55.00 0.236 0.45 20 2.45 5.00 2.04 0.05
66 VALE 13.53 28 Jun '19 7 14.00 0.269 0.56 21 13.50 0.321 0.21 263 0.35 0.50 1.43 0.05
67 CISN 11.70 16 Aug '19 56 12.50 0.396 1.30 8 10.00 0.447 0.05 8 1.25 2.50 2.00 0.05
68 EVH 8.41 19 Jul '19 28 10.00 0.632 1.80 1 7.50 0.683 0.20 10 1.60 2.50 1.56 0.05
69 EB 16.35 19 Jul '19 28 17.50 0.519 1.75 49 15.00 0.568 0.40 46 1.35 2.50 1.85 0.05
70 AJRD 42.72 16 Aug '19 56 45.00 0.344 3.80 20 40.00 0.392 1.25 5 2.55 5.00 1.96 0.05
71 RIOT 2.75 5 Jul '19 14 3.00 1.570 0.56 19 2.50 1.617 0.01 16 0.55 0.50 0.91 0.05
72 ESNT 47.52 19 Jul '19 28 50.00 0.228 3.20 60 45.00 0.275 0.45 52 2.75 5.00 1.82 0.05
73 AVTR 19.04 15 Nov '19 147 20.00 0.365 2.45 1 17.50 0.412 1.10 1 1.35 2.50 1.85 0.05
74 SBH 14.78 20 Dec '19 182 15.00 0.404 1.85 2 12.50 0.451 0.70 3 1.15 2.50 2.17 0.05
75 PRAA 28.58 19 Jul '19 28 30.00 0.267 1.85 10 27.50 0.314 0.45 2 1.40 2.50 1.79 0.05
76 NIO 2.64 26 Jul '19 35 3.00 0.983 0.64 144 2.50 1.030 0.23 137 0.41 0.50 1.22 0.05
77 QD 8.18 16 Aug '19 56 9.00 0.579 1.35 10 8.00 0.626 0.65 168 0.70 1.00 1.43 0.05
78 SM 11.80 19 Jul '19 28 12.50 0.619 1.30 10 10.00 0.664 0.15 16 1.15 2.50 2.17 0.05
79 CHWY 32.28 16 Aug '19 56 35.00 0.635 5.00 11 30.00 0.680 2.20 176 2.80 5.00 1.79 0.04
80 APHA 6.73 26 Jul '19 35 7.00 0.777 0.90 10 6.50 0.821 0.40 36 0.50 0.50 1.00 0.04
81 BCRX 3.69 19 Jul '19 28 4.00 1.060 0.70 7 3.00 1.104 0.05 1 0.65 1.00 1.54 0.04
82 SPWR 10.34 28 Jun '19 7 10.50 0.509 0.43 67 10.00 0.554 0.15 51 0.28 0.50 1.79 0.04
83 UNIT 10.79 19 Jul '19 28 12.50 0.592 2.05 6 10.00 0.635 0.35 223 1.70 2.50 1.47 0.04
84 APHA 6.73 28 Jun '19 7 7.00 0.709 0.50 17 6.50 0.752 0.10 298 0.40 0.50 1.25 0.04
85 CARS 21.44 19 Jul '19 28 22.50 0.450 1.80 146 20.00 0.493 0.50 2,113 1.30 2.50 1.92 0.04
86 SUN 31.10 19 Jul '19 28 32.50 0.126 1.55 17 30.00 0.169 0.15 51 1.40 2.50 1.79 0.04
87 STNE 29.14 19 Jul '19 28 30.00 0.494 2.15 48 29.00 0.536 1.35 31 0.80 1.00 1.25 0.04
88 JWN 33.40 28 Jun '19 7 33.50 0.346 0.81 11 33.00 0.388 0.46 34 0.35 0.50 1.43 0.04
89 MAT 11.00 2 Aug '19 42 11.50 0.545 1.20 10 10.50 0.588 0.55 24 0.65 1.00 1.54 0.04
90 AX 26.09 18 Oct '19 119 30.00 0.315 4.70 2 25.00 0.358 1.50 3 3.20 5.00 1.56 0.04
91 TDOC 63.50 19 Jul '19 28 65.00 0.429 4.00 50 60.00 0.472 1.65 47 2.35 5.00 2.13 0.04
92 ACIA 46.19 19 Jul '19 28 50.00 0.364 4.60 5 45.00 0.406 1.40 19 3.20 5.00 1.56 0.04
93 GBX 28.64 19 Jul '19 28 30.00 0.488 2.45 58 25.00 0.530 0.30 98 2.15 5.00 2.33 0.04
94 MRNA 14.70 19 Jul '19 28 15.00 0.754 1.40 75 12.50 0.796 0.25 1 1.15 2.50 2.17 0.04
95 BZH 9.71 19 Jul '19 28 10.00 0.405 0.70 42 9.00 0.447 0.15 30 0.55 1.00 1.82 0.04
96 BRKS 38.68 19 Jul '19 28 40.00 0.370 2.50 5 37.50 0.411 0.95 1 1.55 2.50 1.61 0.04
97 CPRT 73.94 19 Jul '19 28 75.00 0.191 2.25 49 70.00 0.231 0.40 3 1.85 5.00 2.70 0.04
98 CFG 34.80 19 Jul '19 28 35.00 0.251 1.20 324 32.50 0.292 0.25 12 0.95 2.50 2.63 0.04
99 EXEL 21.37 19 Jul '19 28 22.00 0.398 1.40 11 21.00 0.438 0.70 29 0.70 1.00 1.43 0.04
100 GLUU 7.42 20 Sep '19 91 8.00 0.553 1.25 13 7.00 0.593 0.60 238 0.65 1.00 1.54 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.