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 June 25, 2019. 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 RIOT 3.30 3.00 19 Jul '19 1.745 0.46 43 20 Sep '19 1.958 0.95 2 -0.00 0.21 -0.49
2 HOME 6.61 6.00 19 Jul '19 0.772 0.30 75 20 Sep '19 0.974 0.85 20 -0.00 0.20 -0.55
3 PVTL 10.89 10.00 19 Jul '19 0.449 0.20 1 20 Sep '19 0.644 0.85 10 -0.00 0.19 -0.65
4 CRMD 7.71 7.00 19 Jul '19 0.931 0.50 42 20 Sep '19 1.121 1.15 30 -0.00 0.19 -0.65
5 PVTL 10.89 11.00 19 Jul '19 0.450 0.60 146 20 Sep '19 0.625 1.30 15 -0.00 0.18 -0.70
6 RIOT 3.30 3.00 5 Jul '19 1.791 0.26 123 20 Sep '19 1.958 0.95 2 -0.00 0.17 -0.69
7 NBEV 4.38 4.50 5 Jul '19 0.627 0.30 24 20 Sep '19 0.782 0.70 5 -0.00 0.15 -0.40
8 AMRN 18.17 18.00 5 Jul '19 0.487 0.52 11 20 Sep '19 0.636 2.11 33 -0.00 0.15 -1.59
9 ANF 15.36 15.00 26 Jul '19 0.470 0.74 2 20 Sep '19 0.616 1.60 1 -0.00 0.15 -0.86
10 PLUG 2.05 2.00 19 Jul '19 0.719 0.16 35 20 Sep '19 0.858 0.24 11 -0.00 0.14 -0.08
11 GES 14.72 14.00 19 Jul '19 0.441 0.40 81 20 Sep '19 0.572 1.15 11 -0.00 0.13 -0.75
12 AMRN 18.17 18.00 2 Aug '19 0.596 1.53 3 18 Oct '19 0.726 2.66 13 -0.00 0.13 -1.13
13 CTST 5.02 5.00 19 Jul '19 0.655 0.35 7 20 Sep '19 0.777 0.65 6 -0.00 0.12 -0.30
14 AMRN 18.17 18.00 12 Jul '19 0.516 0.84 21 20 Sep '19 0.636 2.11 33 -0.00 0.12 -1.27
15 ZNGA 5.87 6.00 26 Jul '19 0.228 0.49 5 20 Sep '19 0.348 0.45 151 1.00 0.12 0.04
16 GES 14.72 15.00 19 Jul '19 0.429 0.85 23 20 Sep '19 0.547 1.65 1 -0.00 0.12 -0.80
17 GSKY 12.12 12.50 19 Jul '19 0.491 0.90 5 20 Sep '19 0.608 1.50 2,073 -0.00 0.12 -0.60
18 PETS 15.32 15.00 19 Jul '19 0.418 0.55 26 20 Sep '19 0.532 1.35 1 -0.00 0.11 -0.80
19 NBEV 4.38 4.50 12 Jul '19 0.669 0.40 1 20 Sep '19 0.782 0.70 5 -0.00 0.11 -0.30
20 CWH 11.29 11.00 19 Jul '19 0.513 0.50 18 20 Sep '19 0.623 1.15 15 -0.00 0.11 -0.65
21 ANF 15.36 15.00 19 Jul '19 0.508 0.63 42 20 Sep '19 0.616 1.60 1 -0.00 0.11 -0.97
22 NBEV 4.38 4.50 19 Jul '19 0.676 0.40 55 20 Sep '19 0.782 0.70 5 -0.00 0.11 -0.30
23 ARLP 16.88 17.50 19 Jul '19 0.239 0.85 5 20 Sep '19 0.343 1.30 1 -0.00 0.10 -0.45
24 DY 55.74 55.00 19 Jul '19 0.353 1.75 61 20 Sep '19 0.455 4.40 6 -0.00 0.10 -2.65
25 ANF 15.36 15.00 12 Jul '19 0.517 0.57 5 20 Sep '19 0.616 1.60 1 -0.00 0.10 -1.03
26 ACB 7.46 7.00 12 Jul '19 0.484 0.15 16 20 Sep '19 0.580 0.55 54 -0.00 0.10 -0.40
27 ACCO 7.32 7.50 19 Jul '19 0.399 0.45 10 20 Sep '19 0.495 0.75 4 -0.00 0.10 -0.30
28 PLUG 2.05 2.00 26 Jul '19 0.762 0.18 11 20 Sep '19 0.858 0.24 11 -0.00 0.10 -0.06
29 ACB 7.46 7.00 19 Jul '19 0.486 0.20 98 20 Sep '19 0.580 0.55 54 -0.00 0.09 -0.35
30 NWL 14.85 15.00 19 Jul '19 0.375 0.70 278 20 Sep '19 0.469 1.35 22 -0.00 0.09 -0.65
31 AMRN 18.17 18.00 19 Jul '19 0.543 0.95 130 20 Sep '19 0.636 2.11 33 -0.00 0.09 -1.16
32 CGC 39.77 40.00 5 Jul '19 0.468 1.44 436 20 Sep '19 0.561 4.25 33 -0.00 0.09 -2.81
33 ZUO 14.89 15.00 19 Jul '19 0.487 0.85 26 20 Sep '19 0.579 1.65 40 -0.00 0.09 -0.80
34 MAC 32.73 35.00 19 Jul '19 0.270 2.60 7 20 Sep '19 0.361 3.50 5 -0.00 0.09 -0.90
35 ARCC 17.80 18.00 19 Jul '19 0.101 0.35 2 20 Sep '19 0.189 0.60 34 -0.00 0.09 -0.25
36 EXTR 5.73 6.00 19 Jul '19 0.403 0.45 10 20 Sep '19 0.491 0.65 37 -0.00 0.09 -0.20
37 CTL 10.75 11.00 2 Aug '19 0.348 0.83 7 18 Oct '19 0.434 1.12 11 -0.00 0.09 -0.29
38 KEM 17.90 17.00 19 Jul '19 0.462 0.50 55 20 Sep '19 0.548 1.40 1 -0.00 0.09 -0.90
39 CWH 11.29 12.00 19 Jul '19 0.523 1.10 13 20 Sep '19 0.609 1.70 1 -0.00 0.09 -0.60
40 NWL 14.85 14.00 19 Jul '19 0.393 0.30 302 20 Sep '19 0.478 0.90 43 -0.00 0.09 -0.60
41 KEM 17.90 18.00 19 Jul '19 0.463 1.00 65 20 Sep '19 0.549 1.90 11 -0.00 0.09 -0.90
42 CGC 39.77 40.00 12 Jul '19 0.476 1.93 14 20 Sep '19 0.561 4.25 33 -0.00 0.09 -2.32
43 CVM 7.19 5.00 16 Aug '19 1.814 0.90 20 18 Oct '19 1.899 1.40 10 -0.00 0.08 -0.50
44 UVXY 33.47 33.00 12 Jul '19 0.903 2.54 41 20 Sep '19 0.987 5.95 3 -0.00 0.08 -3.41
45 TWTR 34.72 35.00 19 Jul '19 0.357 1.43 401 20 Sep '19 0.440 3.05 48 -0.00 0.08 -1.62
46 GLNG 16.87 17.50 19 Jul '19 0.405 1.20 23 20 Sep '19 0.488 1.90 77 -0.00 0.08 -0.70
47 NOK 4.99 5.00 19 Jul '19 0.245 0.14 9 20 Sep '19 0.328 0.29 13 -0.00 0.08 -0.15
48 CRON 15.79 16.00 2 Aug '19 0.629 1.48 22 18 Oct '19 0.712 2.47 3 -0.00 0.08 -0.99
49 OHI 37.04 38.00 19 Jul '19 0.158 1.25 16 20 Sep '19 0.237 2.15 13 -0.00 0.08 -0.90
50 GPS 17.49 17.00 5 Jul '19 0.369 0.24 4 20 Sep '19 0.449 1.23 185 -0.00 0.08 -0.99
51 AMRN 18.17 18.00 16 Aug '19 0.647 1.80 10 18 Oct '19 0.726 2.66 13 -0.00 0.08 -0.86
52 ETSY 61.79 65.00 19 Jul '19 0.400 4.60 110 20 Sep '19 0.477 7.30 50 -0.00 0.08 -2.70
53 LCI 5.68 5.00 19 Jul '19 0.850 0.30 2,405 20 Sep '19 0.927 0.60 159 -0.00 0.08 -0.30
54 DKS 34.04 34.00 19 Jul '19 0.308 1.10 90 20 Sep '19 0.385 2.45 5 -0.00 0.08 -1.35
55 LULU 177.28 175.00 26 Jul '19 0.286 4.95 26 20 Sep '19 0.362 10.95 33 -0.00 0.08 -6.00
56 LULU 177.28 175.00 19 Jul '19 0.287 4.25 179 20 Sep '19 0.362 10.95 33 -0.00 0.07 -6.70
57 GME 5.45 5.00 16 Aug '19 0.560 0.29 471 18 Oct '19 0.635 0.51 47 -0.00 0.07 -0.22
58 TRIP 44.51 45.00 19 Jul '19 0.338 1.85 77 20 Sep '19 0.412 3.70 11 -0.00 0.07 -1.85
59 GIII 26.94 25.00 19 Jul '19 0.489 0.65 305 20 Sep '19 0.561 1.85 2 -0.00 0.07 -1.20
60 ZIOP 5.63 6.00 16 Aug '19 0.792 0.95 1 18 Oct '19 0.864 1.25 45 -0.00 0.07 -0.30
61 NTNX 24.72 25.00 2 Aug '19 0.511 1.85 5 18 Oct '19 0.583 3.20 17 -0.00 0.07 -1.35
62 SIX 48.97 50.00 19 Jul '19 0.257 1.90 34 20 Sep '19 0.328 3.60 3 -0.00 0.07 -1.70
63 TRIP 44.51 45.00 12 Jul '19 0.342 1.65 8 20 Sep '19 0.412 3.70 11 -0.00 0.07 -2.05
64 LULU 177.28 175.00 12 Jul '19 0.292 3.45 42 20 Sep '19 0.362 10.95 33 -0.00 0.07 -7.50
65 RLGY 6.84 7.50 19 Jul '19 0.608 0.90 3 20 Sep '19 0.677 1.25 1 -0.00 0.07 -0.35
66 BIG 27.78 27.50 16 Aug '19 0.359 1.40 107 18 Oct '19 0.426 2.40 3 -0.00 0.07 -1.00
67 TLRD 5.83 5.00 15 Nov '19 0.812 0.80 40 17 Jan '20 0.878 0.95 624 -0.00 0.07 -0.15
68 BBL 50.22 50.00 19 Jul '19 0.226 1.10 1 20 Sep '19 0.292 2.55 2 -0.00 0.07 -1.45
69 ACB 7.46 7.00 26 Jul '19 0.515 0.30 46 20 Sep '19 0.580 0.55 54 -0.00 0.07 -0.25
70 CIEN 42.18 42.00 16 Aug '19 0.271 1.70 17 18 Oct '19 0.335 2.98 1 -0.00 0.06 -1.28
71 LULU 177.28 175.00 5 Jul '19 0.298 2.53 132 20 Sep '19 0.362 10.95 33 -0.00 0.06 -8.42
72 DKS 34.04 34.00 5 Jul '19 0.321 0.75 1 20 Sep '19 0.385 2.45 5 -0.00 0.06 -1.70
73 UNVR 21.00 20.00 19 Jul '19 0.328 0.40 96 20 Sep '19 0.392 1.00 7 -0.00 0.06 -0.60
74 TRIP 44.51 45.00 5 Jul '19 0.351 1.35 2 20 Sep '19 0.412 3.70 11 -0.00 0.06 -2.35
75 TWTR 34.72 35.00 12 Jul '19 0.380 1.31 2,022 20 Sep '19 0.440 3.05 48 -0.00 0.06 -1.74
76 AM 11.00 12.50 18 Oct '19 0.436 2.10 3 20 Dec '19 0.496 2.35 7 -0.00 0.06 -0.25
77 CGC 39.77 40.00 2 Aug '19 0.519 2.93 12 18 Oct '19 0.578 4.90 3 -0.00 0.06 -1.97
78 AOBC 8.39 8.00 12 Jul '19 0.385 0.15 164 20 Sep '19 0.444 0.45 1 -0.00 0.06 -0.30
79 PDD 20.54 20.00 16 Aug '19 0.437 1.15 3 18 Oct '19 0.496 1.80 1 -0.00 0.06 -0.65
80 CROX 19.01 19.00 19 Jul '19 0.441 0.90 499 20 Sep '19 0.499 1.75 10 -0.00 0.06 -0.85
81 ZUO 14.89 14.00 19 Jul '19 0.518 0.45 17 20 Sep '19 0.576 1.15 13 -0.00 0.06 -0.70
82 BOX 17.61 18.00 19 Jul '19 0.350 0.90 85 20 Sep '19 0.407 1.55 20 -0.00 0.06 -0.65
83 FSLY 17.13 17.50 19 Jul '19 0.711 1.60 63 20 Sep '19 0.768 2.60 4 -0.00 0.06 -1.00
84 TEAM 125.74 125.00 12 Jul '19 0.390 4.00 6 20 Sep '19 0.447 10.20 14 -0.00 0.06 -6.20
85 SEDG 59.22 55.00 19 Jul '19 0.410 1.05 58 20 Sep '19 0.466 3.20 60 -0.00 0.06 -2.15
86 MAC 32.73 32.50 19 Jul '19 0.288 0.90 3 20 Sep '19 0.344 2.00 15 -0.00 0.06 -1.10
87 SEDG 59.22 60.00 19 Jul '19 0.393 2.90 64 20 Sep '19 0.448 5.40 109 -0.00 0.06 -2.50
88 UBER 43.09 43.00 12 Jul '19 0.390 1.45 23 20 Sep '19 0.445 3.60 50 -0.00 0.06 -2.15
89 MTCH 67.11 65.00 19 Jul '19 0.412 2.00 370 20 Sep '19 0.467 4.80 10 -0.00 0.05 -2.80
90 MCY 61.39 60.00 19 Jul '19 0.224 0.90 40 20 Sep '19 0.278 2.45 2 -0.00 0.05 -1.55
91 CGC 39.77 40.00 19 Jul '19 0.507 2.26 170 20 Sep '19 0.561 4.25 33 -0.00 0.05 -1.99
92 NUS 48.14 45.00 19 Jul '19 0.418 0.85 22 20 Sep '19 0.472 2.70 1 -0.00 0.05 -1.85
93 T 32.55 33.00 5 Jul '19 0.165 0.66 150 20 Sep '19 0.218 1.57 1 -0.00 0.05 -0.91
94 KR 21.85 22.00 2 Aug '19 0.247 0.81 63 18 Oct '19 0.299 1.47 186 -0.00 0.05 -0.66
95 EPD 28.69 29.00 19 Jul '19 0.145 0.65 55 20 Sep '19 0.198 1.20 86 -0.00 0.05 -0.55
96 SMG 98.01 100.00 19 Jul '19 0.219 3.50 14 20 Sep '19 0.271 6.10 14 -0.00 0.05 -2.60
97 ETSY 61.79 60.00 19 Jul '19 0.434 1.95 207 20 Sep '19 0.485 4.70 73 -0.00 0.05 -2.75
98 SKT 15.86 16.00 19 Jul '19 0.262 0.55 23 20 Sep '19 0.313 1.00 6 -0.00 0.05 -0.45
99 SFM 18.47 17.50 19 Jul '19 0.302 0.25 21 20 Sep '19 0.353 0.65 4 -0.00 0.05 -0.40
100 NEE 206.22 210.00 19 Jul '19 0.118 5.20 20 20 Sep '19 0.168 8.60 1 -0.00 0.05 -3.40
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.