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 September 25, 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 NBEV 3.10 4 Oct '19 9 3.50 0.697 0.50 4 3.00 0.903 0.10 54 0.40 0.50 1.25 0.21
2 SMSI 5.21 18 Oct '19 23 6.00 0.745 1.00 3 5.00 0.937 0.25 9 0.75 1.00 1.33 0.19
3 GUSH 3.66 15 Nov '19 51 4.00 0.996 0.90 1 3.00 1.162 0.25 1 0.65 1.00 1.54 0.17
4 GUSH 3.66 20 Dec '19 86 4.00 1.088 1.05 1 3.00 1.245 0.35 10 0.70 1.00 1.43 0.16
5 ZIOP 4.28 18 Oct '19 23 4.50 0.630 0.50 7 4.00 0.776 0.05 3 0.45 0.50 1.11 0.15
6 VSLR 7.28 18 Oct '19 23 8.00 0.671 1.20 2 7.00 0.812 0.25 78 0.95 1.00 1.05 0.14
7 USAT 4.36 20 Dec '19 86 5.00 0.884 1.25 5 4.00 1.024 0.45 14 0.80 1.00 1.25 0.14
8 NTLA 13.76 18 Oct '19 23 15.00 0.498 1.80 3 12.50 0.635 0.30 10 1.50 2.50 1.67 0.14
9 TRTN 34.30 18 Oct '19 23 35.00 0.277 1.45 6 30.00 0.410 0.10 219 1.35 5.00 3.70 0.13
10 GBX 29.94 15 Nov '19 51 30.00 0.522 2.55 1 25.00 0.651 0.70 1 1.85 5.00 2.70 0.13
11 ADVM 5.49 20 Dec '19 86 7.50 0.800 2.45 2 5.00 0.920 0.60 1 1.85 2.50 1.35 0.12
12 USAT 4.36 18 Oct '19 23 5.00 1.233 1.00 61 4.00 1.350 0.35 494 0.65 1.00 1.54 0.12
13 ITCI 8.05 18 Oct '19 23 10.00 0.844 2.20 11 7.50 0.957 0.35 7 1.85 2.50 1.35 0.11
14 MIK 9.76 17 Jan '20 114 10.00 0.695 1.80 20 7.50 0.805 0.55 10 1.25 2.50 2.00 0.11
15 PETS 17.48 18 Oct '19 23 17.50 0.495 0.95 12 15.00 0.604 0.10 3 0.85 2.50 2.94 0.11
16 CARA 20.03 18 Oct '19 23 22.50 0.586 3.00 13 20.00 0.695 1.30 75 1.70 2.50 1.47 0.11
17 QD 7.11 18 Oct '19 23 8.00 0.462 1.05 25 7.00 0.571 0.25 5 0.80 1.00 1.25 0.11
18 DBI 17.49 18 Oct '19 23 17.50 0.454 0.85 10 15.00 0.562 0.10 10 0.75 2.50 3.33 0.11
19 HTHT 34.53 18 Oct '19 23 35.00 0.396 1.70 80 30.00 0.503 0.15 21 1.55 5.00 3.23 0.11
20 EB 17.40 18 Oct '19 23 17.50 0.487 0.95 3 15.00 0.592 0.15 1 0.80 2.50 3.13 0.11
21 EROS 2.83 20 Dec '19 86 5.00 1.716 2.65 2 2.50 1.821 0.65 30 2.00 2.50 1.25 0.11
22 NVTA 19.67 15 Nov '19 51 20.00 0.752 2.65 1 17.50 0.857 1.30 26 1.35 2.50 1.85 0.10
23 XES 7.60 18 Oct '19 23 8.00 0.412 0.65 10 7.00 0.516 0.10 1 0.55 1.00 1.82 0.10
24 AAWW 24.74 18 Oct '19 23 25.00 0.570 1.65 1 22.50 0.671 0.65 3 1.00 2.50 2.50 0.10
25 CHGG 31.54 18 Oct '19 23 35.00 0.334 3.80 40 30.00 0.432 0.60 36 3.20 5.00 1.56 0.10
26 ADTN 11.70 18 Oct '19 23 12.00 0.518 0.85 10 11.00 0.612 0.25 5 0.60 1.00 1.67 0.09
27 RICK 19.54 15 Nov '19 51 20.00 0.463 1.75 152 17.50 0.548 0.65 4 1.10 2.50 2.27 0.08
28 DO 6.39 18 Oct '19 23 7.00 0.675 0.90 960 6.00 0.758 0.28 83 0.62 1.00 1.61 0.08
29 BBBY 9.66 11 Oct '19 16 10.00 1.037 1.14 64 9.00 1.120 0.49 5 0.65 1.00 1.54 0.08
30 MIME 36.06 18 Oct '19 23 40.00 0.360 4.30 466 35.00 0.443 1.00 492 3.30 5.00 1.52 0.08
31 SGH 27.70 18 Oct '19 23 30.00 0.750 3.70 440 25.00 0.833 1.00 500 2.70 5.00 1.85 0.08
32 SCS 19.07 15 Nov '19 51 20.00 0.239 1.45 102 17.50 0.320 0.20 1 1.25 2.50 2.00 0.08
33 DBD 12.04 15 Nov '19 51 12.50 0.696 1.60 1 10.00 0.777 0.45 4 1.15 2.50 2.17 0.08
34 ITCI 8.05 15 Nov '19 51 10.00 0.977 2.65 10 7.50 1.057 0.85 16 1.80 2.50 1.39 0.08
35 BAM 53.06 18 Oct '19 23 55.00 0.172 2.35 71 50.00 0.251 0.15 235 2.20 5.00 2.27 0.08
36 RIG 5.11 4 Oct '19 9 5.50 0.652 0.49 138 5.00 0.729 0.17 4,428 0.32 0.50 1.56 0.08
37 FIZZ 44.07 18 Oct '19 23 45.00 0.420 2.70 9 40.00 0.496 0.60 5 2.10 5.00 2.38 0.08
38 RRC 4.44 11 Oct '19 16 4.50 0.910 0.45 7 4.00 0.986 0.10 10 0.35 0.50 1.43 0.08
39 MEET 3.41 15 Nov '19 51 4.00 0.704 0.80 5 3.00 0.778 0.10 50 0.70 1.00 1.43 0.07
40 FLNT 2.81 20 Mar '20 177 5.00 0.836 2.40 6 2.50 0.910 0.40 17 2.00 2.50 1.25 0.07
41 GE 9.16 1 Nov '19 37 9.50 0.372 0.72 1 9.00 0.444 0.42 159 0.30 0.50 1.67 0.07
42 CGNX 48.04 18 Oct '19 23 50.00 0.288 2.85 10 45.00 0.360 0.45 2 2.40 5.00 2.08 0.07
43 BBBY 9.66 15 Nov '19 51 10.00 0.805 1.49 123 9.00 0.876 0.86 12 0.63 1.00 1.59 0.07
44 STM 19.35 18 Oct '19 23 20.00 0.316 1.05 34 17.50 0.388 0.10 3 0.95 2.50 2.63 0.07
45 SGH 27.70 20 Dec '19 86 30.00 0.556 4.50 10 25.00 0.627 1.80 30 2.70 5.00 1.85 0.07
46 CVM 8.95 18 Oct '19 23 10.00 2.059 2.65 19 7.50 2.130 1.00 97 1.65 2.50 1.52 0.07
47 NIO 2.05 17 Jan '20 114 2.50 1.237 0.94 2,059 2.00 1.308 0.54 2,693 0.40 0.50 1.25 0.07
48 AXL 7.65 18 Oct '19 23 8.00 0.674 0.75 813 7.00 0.744 0.20 120 0.55 1.00 1.82 0.07
49 PRO 59.15 18 Oct '19 23 60.00 0.357 2.65 90 55.00 0.426 0.75 108 1.90 5.00 2.63 0.07
50 MDR 2.08 15 Jan '21 478 2.50 1.527 1.70 20 2.00 1.595 1.05 50 0.65 0.50 0.77 0.07
51 ETSY 55.00 18 Oct '19 23 60.00 0.446 5.90 185 50.00 0.513 0.85 876 5.05 10.00 1.98 0.07
52 AKS 2.34 20 Dec '19 86 2.50 0.654 0.40 5 2.00 0.721 0.15 5 0.25 0.50 2.00 0.07
53 VRNT 44.29 18 Oct '19 23 45.00 0.272 1.65 10 40.00 0.338 0.15 2 1.50 5.00 3.33 0.07
54 RAD 7.69 4 Oct '19 9 8.00 1.561 1.05 77 7.50 1.626 0.66 379 0.39 0.50 1.28 0.06
55 AXL 7.65 17 Jan '20 114 8.00 0.679 1.45 31 7.00 0.744 0.80 1 0.65 1.00 1.54 0.06
56 TER 59.42 18 Oct '19 23 60.00 0.274 2.25 16 55.00 0.338 0.40 50 1.85 5.00 2.70 0.06
57 KNX 35.94 18 Oct '19 23 40.00 0.357 4.40 20 35.00 0.421 1.00 323 3.40 5.00 1.47 0.06
58 HBAN 14.37 18 Oct '19 23 15.00 0.202 0.74 9 14.00 0.264 0.20 1 0.54 1.00 1.85 0.06
59 RPD 48.50 18 Oct '19 23 50.00 0.414 3.00 2 45.00 0.476 0.85 2 2.15 5.00 2.33 0.06
60 MUR 21.99 18 Oct '19 23 22.50 0.475 1.45 7 20.00 0.537 0.35 1 1.10 2.50 2.27 0.06
61 ERF 7.84 15 Nov '19 51 8.00 0.482 0.70 14 7.00 0.544 0.20 1 0.50 1.00 2.00 0.06
62 SAIL 19.68 18 Oct '19 23 20.00 0.444 1.10 12 17.50 0.505 0.15 500 0.95 2.50 2.63 0.06
63 LKQ 31.61 18 Oct '19 23 32.50 0.225 1.40 3 30.00 0.286 0.25 100 1.15 2.50 2.17 0.06
64 BB 5.57 11 Oct '19 16 6.00 0.402 0.58 13 5.50 0.462 0.16 46 0.42 0.50 1.19 0.06
65 BJRI 36.84 18 Oct '19 23 40.00 0.380 3.70 144 35.00 0.439 0.75 26 2.95 5.00 1.69 0.06
66 SDC 14.51 15 Nov '19 51 15.00 0.773 2.10 8 12.50 0.832 0.80 28 1.30 2.50 1.92 0.06
67 VNO 63.35 18 Oct '19 23 65.00 0.150 2.10 1 60.00 0.209 0.20 3 1.90 5.00 2.63 0.06
68 ETSY 55.00 20 Dec '19 86 60.00 0.476 8.40 30 50.00 0.534 3.10 1 5.30 10.00 1.89 0.06
69 AKS 2.34 15 Nov '19 51 2.50 0.717 0.36 2 2.00 0.775 0.11 25 0.25 0.50 2.00 0.06
70 LSCC 19.87 18 Oct '19 23 20.00 0.494 1.10 41 17.50 0.551 0.15 11 0.95 2.50 2.63 0.06
71 CMD 79.36 18 Oct '19 23 80.00 0.313 3.00 2 75.00 0.370 0.90 5 2.10 5.00 2.38 0.06
72 NVTA 19.67 18 Oct '19 23 20.00 0.734 1.70 357 17.50 0.791 0.60 118 1.10 2.50 2.27 0.06
73 PS 17.08 18 Oct '19 23 17.50 0.535 1.20 19 15.00 0.592 0.20 43 1.00 2.50 2.50 0.06
74 CRC 10.67 18 Oct '19 23 11.00 1.113 1.40 104 10.00 1.170 0.85 161 0.55 1.00 1.82 0.06
75 BZUN 43.75 18 Oct '19 23 45.00 0.523 3.20 34 40.00 0.580 0.90 83 2.30 5.00 2.17 0.06
76 AUPH 5.62 15 Nov '19 51 6.00 0.925 1.15 10 5.00 0.981 0.40 10 0.75 1.00 1.33 0.06
77 GME 5.20 18 Oct '19 23 5.50 0.733 0.67 5 5.00 0.789 0.25 144 0.42 0.50 1.19 0.06
78 WRK 36.40 18 Oct '19 23 37.50 0.287 1.80 3 35.00 0.343 0.55 6 1.25 2.50 2.00 0.06
79 SLCA 10.64 18 Oct '19 23 11.00 0.700 1.00 51 10.00 0.755 0.45 10 0.55 1.00 1.82 0.06
80 TWOU 16.69 18 Oct '19 23 17.50 0.704 1.70 12 15.00 0.759 0.45 25 1.25 2.50 2.00 0.06
81 BBBY 9.66 25 Oct '19 30 10.00 0.912 1.32 1 9.00 0.966 0.67 108 0.65 1.00 1.54 0.05
82 ETSY 55.00 18 Oct '19 23 55.00 0.459 2.60 113 50.00 0.513 0.85 876 1.75 5.00 2.86 0.05
83 BAH 70.93 18 Oct '19 23 75.00 0.184 4.40 65 70.00 0.238 1.20 86 3.20 5.00 1.56 0.05
84 AOS 47.98 18 Oct '19 23 50.00 0.253 2.55 10 45.00 0.305 0.35 9 2.20 5.00 2.27 0.05
85 YUMC 45.40 18 Oct '19 23 47.50 0.250 2.70 10 45.00 0.302 1.10 26 1.60 2.50 1.56 0.05
86 SRCL 48.67 18 Oct '19 23 50.00 0.324 2.45 100 45.00 0.375 0.40 200 2.05 5.00 2.44 0.05
87 FTNT 79.29 18 Oct '19 23 80.00 0.286 2.75 85 75.00 0.337 0.85 123 1.90 5.00 2.63 0.05
88 GUSH 3.66 18 Oct '19 23 4.00 1.067 0.65 42 3.00 1.117 0.10 237 0.55 1.00 1.82 0.05
89 ELF 18.27 18 Oct '19 23 20.00 0.383 2.10 16 17.50 0.433 0.40 20 1.70 2.50 1.47 0.05
90 SONO 13.91 18 Oct '19 23 15.00 0.445 1.35 620 12.50 0.494 0.15 422 1.20 2.50 2.08 0.05
91 SOHU 10.69 20 Dec '19 86 12.50 0.562 2.45 100 10.00 0.611 0.80 122 1.65 2.50 1.52 0.05
92 ES 84.64 18 Oct '19 23 85.00 0.146 1.55 1 80.00 0.195 0.15 5 1.40 5.00 3.57 0.05
93 ETSY 55.00 15 Nov '19 51 60.00 0.530 7.60 103 50.00 0.580 2.35 14 5.25 10.00 1.90 0.05
94 CDE 5.44 18 Oct '19 23 6.00 0.549 0.75 38 5.00 0.598 0.10 41 0.65 1.00 1.54 0.05
95 RIG 5.11 1 Nov '19 37 5.50 0.660 0.68 65 5.00 0.708 0.38 13 0.30 0.50 1.67 0.05
96 PLNT 60.71 18 Oct '19 23 62.50 0.286 3.10 49 60.00 0.333 1.60 69 1.50 2.50 1.67 0.05
97 ATI 20.78 18 Oct '19 23 22.50 0.362 2.00 1 20.00 0.408 0.45 30 1.55 2.50 1.61 0.05
98 ATU 24.78 18 Oct '19 23 25.00 0.501 1.40 37 22.50 0.547 0.35 56 1.05 2.50 2.38 0.05
99 BBBY 9.66 4 Oct '19 9 10.00 1.266 1.05 106 9.00 1.312 0.47 271 0.58 1.00 1.72 0.05
100 SPPI 9.00 18 Oct '19 23 9.00 0.834 0.85 5 8.00 0.879 0.30 511 0.55 1.00 1.82 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.