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
Short Put
LEG VOLUME
MONEYNESS
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from September 3, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 DGLY 2.13 2.00 18 Sep '20 1.748 0.25 139 20 Nov '20 2.383 0.50 1 -0.00 0.63 -0.25
2 RIOT 3.16 3.00 2 Oct '20 1.531 0.50 44 18 Dec '20 1.941 1.05 10 -0.00 0.41 -0.55
3 BCRX 3.66 3.00 16 Oct '20 1.138 0.30 14 18 Dec '20 1.492 0.60 17 -0.00 0.35 -0.30
4 COTY 3.64 4.00 11 Sep '20 0.559 0.55 27 20 Nov '20 0.907 0.75 7 -0.00 0.35 -0.20
5 FLDM 6.80 5.00 18 Sep '20 1.609 0.20 548 20 Nov '20 1.883 0.95 2 -0.00 0.27 -0.75
6 SPCE 16.53 17.00 11 Sep '20 0.801 1.08 245 20 Nov '20 1.072 3.45 15 -0.00 0.27 -2.37
7 BEN 21.52 22.50 18 Sep '20 0.148 1.30 11 20 Nov '20 0.411 2.15 20 -0.00 0.26 -0.85
8 NIO 18.70 19.00 11 Sep '20 1.101 1.39 7,577 20 Nov '20 1.350 4.65 156 -0.00 0.25 -3.26
9 BCRX 3.66 4.00 16 Oct '20 1.282 1.00 132 18 Dec '20 1.528 1.25 26 -0.00 0.25 -0.25
10 RIOT 3.16 3.00 9 Oct '20 1.696 0.75 43 18 Dec '20 1.941 1.05 10 -0.00 0.24 -0.30
11 AAL 13.36 13.00 11 Sep '20 0.874 0.52 4,761 20 Nov '20 1.105 2.43 118 -0.00 0.23 -1.91
12 AR 2.92 3.00 18 Sep '20 0.868 0.30 1,265 20 Nov '20 1.081 0.60 61 -0.00 0.21 -0.30
13 SIRI 5.76 6.00 18 Sep '20 0.163 0.40 6 20 Nov '20 0.359 0.45 50 -0.00 0.20 -0.05
14 DHT 5.20 5.00 16 Oct '20 0.489 0.30 14 18 Dec '20 0.684 0.60 31 -0.00 0.20 -0.30
15 PCG 9.16 9.00 11 Sep '20 0.402 0.15 39 20 Nov '20 0.592 0.89 154 -0.00 0.19 -0.74
16 AMC 6.60 7.00 2 Oct '20 1.474 1.42 23 18 Dec '20 1.658 2.53 4 -0.00 0.18 -1.11
17 OMER 10.32 10.00 16 Oct '20 0.985 1.40 4 18 Dec '20 1.167 2.15 5 -0.00 0.18 -0.75
18 ENBL 5.02 5.00 18 Sep '20 0.766 0.40 15 20 Nov '20 0.938 0.80 4 -0.00 0.17 -0.40
19 COMM 10.36 10.00 18 Sep '20 0.620 0.40 283 20 Nov '20 0.789 1.05 26 -0.00 0.17 -0.65
20 RIOT 3.16 3.00 16 Oct '20 1.776 0.75 36 18 Dec '20 1.941 1.05 10 -0.00 0.17 -0.30
21 BBBY 11.83 12.00 11 Sep '20 0.805 0.71 33 20 Nov '20 0.966 2.13 751 -0.00 0.16 -1.42
22 SILV 9.74 10.00 18 Sep '20 0.735 0.80 26 20 Nov '20 0.895 1.60 10 -0.00 0.16 -0.80
23 NIO 18.70 19.00 18 Sep '20 1.194 2.01 1,435 20 Nov '20 1.350 4.65 156 -0.00 0.16 -2.64
24 AAL 13.36 13.00 18 Sep '20 0.949 0.86 1,319 20 Nov '20 1.105 2.43 118 -0.00 0.16 -1.57
25 SPCE 16.53 17.00 18 Sep '20 0.920 1.53 1,016 20 Nov '20 1.072 3.45 15 -0.00 0.15 -1.92
26 JMIA 8.93 8.00 18 Sep '20 1.447 0.60 423 20 Nov '20 1.598 1.90 14 -0.00 0.15 -1.30
27 DAL 31.22 31.00 11 Sep '20 0.586 1.01 438 20 Nov '20 0.737 3.95 14 -0.00 0.15 -2.94
28 BBBY 11.83 12.00 18 Sep '20 0.818 0.91 47 20 Nov '20 0.966 2.13 751 -0.00 0.15 -1.22
29 M 7.61 8.00 25 Sep '20 0.745 0.90 153 20 Nov '20 0.893 1.36 20 -0.00 0.15 -0.46
30 TALO 6.89 5.00 16 Oct '20 0.974 0.25 1 18 Dec '20 1.119 0.55 2 -0.00 0.14 -0.30
31 DBD 8.30 10.00 18 Sep '20 0.822 1.90 5 20 Nov '20 0.964 2.35 5 -0.00 0.14 -0.45
32 SPXU 8.21 8.00 16 Oct '20 0.883 0.93 224 18 Dec '20 1.025 1.60 23 -0.00 0.14 -0.67
33 CXW 9.53 9.00 18 Sep '20 0.535 0.20 9 20 Nov '20 0.673 0.75 103 -0.00 0.14 -0.55
34 GLW 31.90 32.00 18 Sep '20 0.327 1.03 48 20 Nov '20 0.464 2.54 12 -0.00 0.14 -1.51
35 PINS 35.93 36.00 18 Sep '20 0.707 2.14 507 20 Nov '20 0.844 5.50 25 -0.00 0.14 -3.36
36 PCG 9.16 9.00 25 Sep '20 0.456 0.43 1 20 Nov '20 0.592 0.89 154 -0.00 0.14 -0.46
37 MTDR 9.40 10.00 18 Sep '20 0.700 1.00 24 20 Nov '20 0.833 1.70 4 -0.00 0.13 -0.70
38 DDD 5.41 5.00 25 Sep '20 0.726 0.45 1 20 Nov '20 0.859 0.55 29 -0.00 0.13 -0.10
39 TPR 14.71 15.00 11 Sep '20 0.537 0.75 13 20 Nov '20 0.669 1.90 10 -0.00 0.13 -1.15
40 TWTR 41.63 42.00 11 Sep '20 0.497 1.49 1,553 20 Nov '20 0.626 4.85 16 -0.00 0.13 -3.36
41 YELP 22.14 22.00 11 Sep '20 0.532 0.70 5 20 Nov '20 0.661 2.55 4 -0.00 0.13 -1.85
42 ZNGA 9.10 9.00 11 Sep '20 0.424 0.20 214 20 Nov '20 0.552 0.74 15 -0.00 0.13 -0.54
43 PINS 35.93 36.00 11 Sep '20 0.718 1.67 503 20 Nov '20 0.844 5.50 25 -0.00 0.13 -3.83
44 PCG 9.16 9.00 18 Sep '20 0.469 0.31 2,617 20 Nov '20 0.592 0.89 154 -0.00 0.12 -0.58
45 PRTY 2.52 2.50 16 Oct '20 1.530 0.55 28 18 Dec '20 1.646 0.80 1 -0.00 0.12 -0.25
46 TWTR 41.63 42.00 18 Sep '20 0.511 2.00 237 20 Nov '20 0.626 4.85 16 -0.00 0.11 -2.85
47 AMC 6.60 7.00 16 Oct '20 1.545 1.69 272 18 Dec '20 1.658 2.53 4 -0.00 0.11 -0.84
48 AM 6.10 7.50 16 Oct '20 0.618 1.55 65 18 Dec '20 0.730 1.65 1 -0.00 0.11 -0.10
49 NRZ 7.55 8.00 18 Sep '20 0.425 0.62 30 20 Nov '20 0.534 0.87 5 -0.00 0.11 -0.25
50 SPY 345.53 346.00 8 Sep '20 0.176 3.13 14,687 20 Nov '20 0.284 18.25 237 -0.00 0.11 -15.12
51 UBER 33.41 33.00 18 Sep '20 0.494 1.19 784 20 Nov '20 0.598 3.35 34 -0.00 0.10 -2.16
52 MJ 12.20 12.00 18 Sep '20 0.479 0.40 123 20 Nov '20 0.583 1.10 5 -0.00 0.10 -0.70
53 MBT 8.98 9.00 16 Oct '20 0.358 0.60 1 18 Dec '20 0.462 0.70 2 -0.00 0.10 -0.10
54 X 7.68 8.00 11 Sep '20 0.656 0.51 91 20 Nov '20 0.760 1.25 17 -0.00 0.10 -0.74
55 UBER 33.41 33.00 11 Sep '20 0.495 0.83 692 20 Nov '20 0.598 3.35 34 -0.00 0.10 -2.52
56 INO 9.85 10.00 11 Sep '20 1.802 1.23 2,233 20 Nov '20 1.903 3.30 64 -0.00 0.10 -2.07
57 SPY 345.53 345.00 8 Sep '20 0.186 2.76 37,195 20 Nov '20 0.286 17.87 5,735 -0.00 0.10 -15.11
58 CSCO 40.95 41.00 11 Sep '20 0.289 0.76 679 20 Nov '20 0.389 2.70 506 -0.00 0.10 -1.94
59 DBD 8.30 7.50 18 Sep '20 0.881 0.30 23 20 Nov '20 0.980 0.90 20 -0.00 0.10 -0.60
60 STNG 10.90 10.00 16 Oct '20 0.821 0.80 4 18 Dec '20 0.920 1.55 22 -0.00 0.10 -0.75
61 ADMA 2.23 2.50 18 Sep '20 1.440 0.45 247 20 Nov '20 1.538 0.70 19 -0.00 0.10 -0.25
62 COTY 3.64 4.00 18 Sep '20 0.810 0.60 5 20 Nov '20 0.907 0.75 7 -0.00 0.10 -0.15
63 RXT 18.99 17.50 18 Sep '20 0.737 0.55 400 20 Nov '20 0.832 1.90 4 -0.00 0.10 -1.35
64 HAL 16.12 16.00 11 Sep '20 0.482 0.44 355 20 Nov '20 0.577 1.62 2 -0.00 0.09 -1.18
65 INSG 11.16 10.00 16 Oct '20 1.012 1.10 149 18 Dec '20 1.106 1.90 31 -0.00 0.09 -0.80
66 PFE 36.40 36.00 11 Sep '20 0.280 0.47 417 20 Nov '20 0.374 2.25 2,157 -0.00 0.09 -1.78
67 SUN 25.91 25.00 16 Oct '20 0.390 1.05 5 18 Dec '20 0.482 1.90 1 -0.00 0.09 -0.85
68 KMI 13.64 14.00 16 Oct '20 0.313 0.95 158 18 Dec '20 0.405 1.32 42 -0.00 0.09 -0.37
69 GES 13.36 13.00 16 Oct '20 0.791 1.35 26 18 Dec '20 0.882 2.25 18 -0.00 0.09 -0.90
70 CRON 5.39 5.00 2 Oct '20 0.696 0.39 77 18 Dec '20 0.786 0.61 1 -0.00 0.09 -0.22
71 CAR 34.58 35.00 18 Sep '20 0.723 2.30 51 20 Nov '20 0.813 5.20 12 -0.00 0.09 -2.90
72 INSG 11.16 12.50 16 Oct '20 1.071 2.60 12 18 Dec '20 1.161 3.40 219 -0.00 0.09 -0.80
73 AMD 82.54 82.50 18 Sep '20 0.678 4.65 1,021 20 Nov '20 0.768 11.25 104 -0.00 0.09 -6.60
74 ITUB 4.66 5.00 16 Oct '20 0.386 0.56 7 18 Dec '20 0.475 0.58 13 -0.00 0.09 -0.02
75 WEN 21.95 22.00 18 Sep '20 0.380 0.80 105 20 Nov '20 0.469 1.80 23 -0.00 0.09 -1.00
76 ADT 10.30 10.00 18 Sep '20 0.579 0.40 203 20 Nov '20 0.668 1.05 30 -0.00 0.09 -0.65
77 BBBY 11.83 12.00 25 Sep '20 0.878 1.15 23 20 Nov '20 0.966 2.13 751 -0.00 0.09 -0.98
78 EPD 17.42 17.00 2 Oct '20 0.319 0.56 1 18 Dec '20 0.407 1.18 23 -0.00 0.09 -0.62
79 MGM 23.07 23.00 18 Sep '20 0.690 1.29 522 20 Nov '20 0.778 3.15 13 -0.00 0.09 -1.86
80 T 29.59 30.00 25 Sep '20 0.217 0.90 238 20 Nov '20 0.304 1.81 43 -0.00 0.09 -0.91
81 SPY 345.53 346.00 9 Sep '20 0.198 3.75 3,670 20 Nov '20 0.284 18.25 237 -0.00 0.09 -14.50
82 PSEC 5.06 5.00 20 Nov '20 0.328 0.30 4 15 Jan '21 0.412 0.40 1 -0.00 0.08 -0.10
83 T 29.59 30.00 18 Sep '20 0.220 0.80 677 20 Nov '20 0.304 1.81 43 -0.00 0.08 -1.01
84 SPY 345.53 345.00 9 Sep '20 0.204 3.37 14,578 20 Nov '20 0.286 17.87 5,735 -0.00 0.08 -14.50
85 T 29.59 30.00 11 Sep '20 0.222 0.64 854 20 Nov '20 0.304 1.81 43 -0.00 0.08 -1.17
86 OXY 12.59 13.00 25 Sep '20 0.646 1.25 131 20 Nov '20 0.727 1.77 19 -0.00 0.08 -0.52
87 GLUU 7.75 7.00 16 Oct '20 0.709 0.45 28 18 Dec '20 0.788 0.75 21 -0.00 0.08 -0.30
88 ELY 20.68 20.00 18 Sep '20 0.563 0.70 1 20 Nov '20 0.642 1.95 2 -0.00 0.08 -1.25
89 RUTH 10.94 10.00 18 Sep '20 0.892 0.40 53 20 Nov '20 0.971 1.25 6 -0.00 0.08 -0.85
90 HOME 15.41 15.00 16 Oct '20 1.072 2.15 62 18 Dec '20 1.151 3.30 7 -0.00 0.08 -1.15
91 AYRO 2.94 2.50 16 Oct '20 1.327 0.50 1 18 Dec '20 1.406 0.50 3 1.00 0.08  0
92 ON 21.45 21.00 18 Sep '20 0.529 0.75 37 20 Nov '20 0.607 2.00 30 -0.00 0.08 -1.25
93 BPY 11.26 11.00 16 Oct '20 0.381 0.55 191 18 Dec '20 0.459 0.90 20 -0.00 0.08 -0.35
94 FAST 47.02 47.50 18 Sep '20 0.313 1.60 908 20 Nov '20 0.390 3.40 12 -0.00 0.08 -1.80
95 PAYS 6.28 7.50 16 Oct '20 0.849 1.70 5 18 Dec '20 0.926 1.90 20 -0.00 0.08 -0.20
96 ZNGA 9.10 9.00 18 Sep '20 0.475 0.31 1,443 20 Nov '20 0.552 0.74 15 -0.00 0.08 -0.43
97 MGNI 7.18 7.50 16 Oct '20 0.778 1.10 5 18 Dec '20 0.853 1.35 6 -0.00 0.08 -0.25
98 COP 35.99 36.00 11 Sep '20 0.426 1.05 15 20 Nov '20 0.501 3.15 4 -0.00 0.07 -2.10
99 SPY 345.53 346.00 14 Sep '20 0.210 5.30 968 20 Nov '20 0.284 18.25 237 -0.00 0.07 -12.95
100 CSCO 40.95 41.00 18 Sep '20 0.315 1.09 1,139 20 Nov '20 0.389 2.70 506 -0.00 0.07 -1.61
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.