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 January 30, 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 MGI 2.19 2.00 20 Mar '20 0.927 0.25 29 15 May '20 1.343 0.35 1 -0.00 0.42 -0.10
2 CLVS 8.62 9.00 21 Feb '20 0.921 1.15 6 17 Apr '20 1.246 1.95 10 -0.00 0.32 -0.80
3 AMRN 19.04 19.00 7 Feb '20 0.579 0.65 268 17 Apr '20 0.873 2.93 928 -0.00 0.29 -2.28
4 AMRN 19.04 19.00 14 Feb '20 0.579 0.94 55 17 Apr '20 0.873 2.93 928 -0.00 0.29 -1.99
5 AMRN 19.04 19.00 21 Feb '20 0.580 1.11 1,642 17 Apr '20 0.873 2.93 928 -0.00 0.29 -1.82
6 ENDP 5.64 6.00 7 Feb '20 0.745 0.55 10 17 Apr '20 1.000 1.15 20 -0.00 0.25 -0.60
7 TUP 6.55 7.50 21 Feb '20 0.801 1.25 28 17 Apr '20 1.034 1.80 40 -0.00 0.23 -0.55
8 RAD 12.37 12.00 28 Feb '20 0.831 1.12 5 17 Apr '20 1.036 2.07 15 -0.00 0.20 -0.95
9 RAD 12.37 12.00 7 Feb '20 0.837 0.46 66 17 Apr '20 1.036 2.07 15 -0.00 0.20 -1.61
10 RAD 12.37 12.00 14 Feb '20 0.866 0.79 2 17 Apr '20 1.036 2.07 15 -0.00 0.17 -1.28
11 CPE 3.09 3.00 21 Feb '20 0.541 0.20 39 17 Apr '20 0.706 0.30 1 -0.00 0.17 -0.10
12 ENDP 5.64 6.00 21 Feb '20 0.842 0.75 6 17 Apr '20 1.000 1.15 20 -0.00 0.16 -0.40
13 RAD 12.37 12.00 21 Feb '20 0.886 0.89 32 17 Apr '20 1.036 2.07 15 -0.00 0.15 -1.18
14 GME 3.93 3.50 28 Feb '20 0.670 0.15 52 17 Apr '20 0.808 0.26 5 -0.00 0.14 -0.11
15 DBI 14.90 15.00 21 Feb '20 0.392 0.65 20 17 Apr '20 0.529 1.45 10 -0.00 0.14 -0.80
16 GME 3.93 4.00 21 Feb '20 0.628 0.31 506 17 Apr '20 0.764 0.50 377 -0.00 0.14 -0.19
17 APHA 4.81 5.00 28 Feb '20 0.816 0.60 399 17 Apr '20 0.952 0.90 60 -0.00 0.14 -0.30
18 BIG 27.68 27.50 21 Feb '20 0.440 1.15 167 17 Apr '20 0.562 2.45 11 -0.00 0.12 -1.30
19 BBBY 14.95 15.00 21 Feb '20 0.515 0.81 196 17 Apr '20 0.629 1.73 2,819 -0.00 0.11 -0.92
20 GME 3.93 4.00 7 Feb '20 0.652 0.22 181 17 Apr '20 0.764 0.50 377 -0.00 0.11 -0.28
21 APHA 4.81 5.00 7 Feb '20 0.841 0.40 14 17 Apr '20 0.952 0.90 60 -0.00 0.11 -0.50
22 HRB 23.48 24.00 21 Feb '20 0.191 0.80 11 17 Apr '20 0.299 1.50 1 -0.00 0.11 -0.70
23 BBBY 14.95 15.00 28 Feb '20 0.526 0.92 100 17 Apr '20 0.629 1.73 2,819 -0.00 0.10 -0.81
24 BBBY 14.95 15.00 6 Mar '20 0.515 1.01 21 15 May '20 0.617 1.96 23 -0.00 0.10 -0.95
25 HIBB 25.66 25.00 21 Feb '20 0.443 0.85 15 17 Apr '20 0.542 2.00 2 -0.00 0.10 -1.15
26 GME 3.93 4.00 14 Feb '20 0.666 0.28 84 17 Apr '20 0.764 0.50 377 -0.00 0.10 -0.22
27 BBBY 14.95 15.00 14 Feb '20 0.533 0.69 83 17 Apr '20 0.629 1.73 2,819 -0.00 0.10 -1.04
28 XON 4.85 5.00 21 Feb '20 0.769 0.50 44 17 Apr '20 0.859 0.80 16 -0.00 0.09 -0.30
29 KSS 44.56 45.00 28 Feb '20 0.312 1.95 1 17 Apr '20 0.399 3.40 5 -0.00 0.09 -1.45
30 KSS 44.56 45.00 21 Feb '20 0.312 1.65 47 17 Apr '20 0.399 3.40 5 -0.00 0.09 -1.75
31 UPWK 9.26 10.00 21 Feb '20 0.460 0.95 2 17 Apr '20 0.545 1.30 11 -0.00 0.08 -0.35
32 CTL 13.88 14.00 7 Feb '20 0.310 0.35 14 17 Apr '20 0.395 1.03 7 -0.00 0.08 -0.68
33 WORK 20.64 21.00 21 Feb '20 0.471 1.20 68 17 Apr '20 0.555 2.25 1 -0.00 0.08 -1.05
34 HRB 23.48 23.00 21 Feb '20 0.217 0.30 38 17 Apr '20 0.300 1.00 1 -0.00 0.08 -0.70
35 PSEC 6.55 7.00 20 Mar '20 0.202 0.60 1 15 May '20 0.284 0.65 40 -0.00 0.08 -0.05
36 GME 3.93 4.00 28 Feb '20 0.683 0.36 72 17 Apr '20 0.764 0.50 377 -0.00 0.08 -0.14
37 KHC 29.94 30.00 7 Feb '20 0.234 0.48 18 17 Apr '20 0.315 1.58 218 -0.00 0.08 -1.10
38 BBBY 14.95 15.00 7 Feb '20 0.548 0.53 252 17 Apr '20 0.629 1.73 2,819 -0.00 0.08 -1.20
39 APHA 4.81 5.00 21 Feb '20 0.873 0.55 17 17 Apr '20 0.952 0.90 60 -0.00 0.08 -0.35
40 KSS 44.56 45.00 14 Feb '20 0.322 1.45 6 17 Apr '20 0.399 3.40 5 -0.00 0.08 -1.95
41 APHA 4.81 5.00 14 Feb '20 0.876 0.50 1 17 Apr '20 0.952 0.90 60 -0.00 0.08 -0.40
42 TGT 114.67 115.00 14 Feb '20 0.197 2.03 240 17 Apr '20 0.272 5.75 433 -0.00 0.08 -3.72
43 WORK 20.64 21.00 14 Feb '20 0.480 1.05 6 17 Apr '20 0.555 2.25 1 -0.00 0.07 -1.20
44 YETI 37.39 37.50 7 Feb '20 0.472 1.20 1 17 Apr '20 0.546 3.60 11 -0.00 0.07 -2.40
45 CHWY 28.62 29.00 14 Feb '20 0.420 1.30 20 17 Apr '20 0.494 2.70 2 -0.00 0.07 -1.40
46 PK 22.59 22.50 21 Feb '20 0.235 0.55 30 17 Apr '20 0.306 1.05 10 -0.00 0.07 -0.50
47 CRON 7.44 7.00 21 Feb '20 0.783 0.38 79 17 Apr '20 0.854 0.89 55 -0.00 0.07 -0.51
48 RUN 17.48 17.00 21 Feb '20 0.405 0.55 4 17 Apr '20 0.476 1.20 1 -0.00 0.07 -0.65
49 TGT 114.67 115.00 7 Feb '20 0.203 1.58 234 17 Apr '20 0.272 5.75 433 -0.00 0.07 -4.17
50 WORK 20.64 21.00 28 Feb '20 0.486 1.40 1 17 Apr '20 0.555 2.25 1 -0.00 0.07 -0.85
51 CHWY 28.62 29.00 7 Feb '20 0.426 1.00 310 17 Apr '20 0.494 2.70 2 -0.00 0.07 -1.70
52 CVNA 79.88 80.00 21 Feb '20 0.510 4.10 61 17 Apr '20 0.576 8.30 14 -0.00 0.07 -4.20
53 WORK 20.64 21.00 7 Feb '20 0.491 0.85 29 17 Apr '20 0.555 2.25 1 -0.00 0.06 -1.40
54 ADSK 198.99 200.00 21 Feb '20 0.249 5.45 61 17 Apr '20 0.312 11.75 98 -0.00 0.06 -6.30
55 MOMO 30.68 31.00 21 Feb '20 0.475 1.65 2 17 Apr '20 0.538 3.10 13 -0.00 0.06 -1.45
56 HTZ 15.91 16.00 21 Feb '20 0.419 0.75 17 17 Apr '20 0.480 1.40 1 -0.00 0.06 -0.65
57 BBBY 14.95 15.00 20 Mar '20 0.556 1.27 123 15 May '20 0.617 1.96 23 -0.00 0.06 -0.69
58 DRI 118.22 115.00 21 Feb '20 0.182 0.90 145 17 Apr '20 0.241 3.60 4 -0.00 0.06 -2.70
59 CVNA 79.88 80.00 14 Feb '20 0.517 3.60 15 17 Apr '20 0.576 8.30 14 -0.00 0.06 -4.70
60 SPXS 12.56 12.00 21 Feb '20 0.342 0.25 58 17 Apr '20 0.401 0.60 5 -0.00 0.06 -0.35
61 GTX 8.60 7.50 21 Feb '20 0.624 0.25 4 17 Apr '20 0.683 0.30 5 -0.00 0.06 -0.05
62 CVNA 79.88 80.00 7 Feb '20 0.519 2.75 18 17 Apr '20 0.576 8.30 14 -0.00 0.06 -5.55
63 AG 10.00 10.00 7 Feb '20 0.440 0.30 25 17 Apr '20 0.497 0.85 1 -0.00 0.06 -0.55
64 ADSK 198.99 200.00 14 Feb '20 0.257 4.75 66 17 Apr '20 0.312 11.75 98 -0.00 0.05 -7.00
65 WGO 55.19 55.00 21 Feb '20 0.347 1.85 3 17 Apr '20 0.401 3.80 1 -0.00 0.05 -1.95
66 CC 14.47 14.00 7 Feb '20 0.627 0.35 81 17 Apr '20 0.681 1.50 20 -0.00 0.05 -1.15
67 CLF 7.19 7.00 21 Feb '20 0.477 0.25 298 17 Apr '20 0.531 0.59 228 -0.00 0.05 -0.34
68 CRON 7.44 7.00 7 Feb '20 0.800 0.17 152 17 Apr '20 0.854 0.89 55 -0.00 0.05 -0.72
69 CHWY 28.62 29.00 21 Feb '20 0.440 1.45 23 17 Apr '20 0.494 2.70 2 -0.00 0.05 -1.25
70 SPY 327.62 328.00 3 Feb '20 0.079 1.30 1,364 17 Apr '20 0.133 8.05 145 -0.00 0.05 -6.75
71 EXPE 109.10 110.00 7 Feb '20 0.285 2.40 38 17 Apr '20 0.338 7.00 5 -0.00 0.05 -4.60
72 FTCH 12.50 12.00 21 Feb '20 0.655 0.60 131 17 Apr '20 0.708 1.25 13 -0.00 0.05 -0.65
73 DAR 27.87 28.00 21 Feb '20 0.228 0.75 86 17 Apr '20 0.281 1.40 19 -0.00 0.05 -0.65
74 GWRE 113.21 110.00 21 Feb '20 0.235 1.35 26 17 Apr '20 0.287 4.20 3 -0.00 0.05 -2.85
75 MTZ 58.47 60.00 21 Feb '20 0.280 2.65 2 17 Apr '20 0.331 4.30 3 -0.00 0.05 -1.65
76 MAXR 17.09 17.50 21 Feb '20 0.745 1.55 46 17 Apr '20 0.795 2.65 10 -0.00 0.05 -1.10
77 ADSK 198.99 200.00 7 Feb '20 0.263 3.70 53 17 Apr '20 0.312 11.75 98 -0.00 0.05 -8.05
78 EURN 9.81 10.00 20 Mar '20 0.550 1.00 31 15 May '20 0.599 1.25 7 -0.00 0.05 -0.25
79 TGT 114.67 115.00 28 Feb '20 0.224 3.15 101 17 Apr '20 0.272 5.75 433 -0.00 0.05 -2.60
80 KR 27.55 28.00 7 Feb '20 0.224 0.65 54 17 Apr '20 0.271 1.56 10 -0.00 0.05 -0.91
81 OZK 28.11 30.00 20 Mar '20 0.260 2.40 1 15 May '20 0.306 2.85 1 -0.00 0.05 -0.45
82 XRAY 57.63 60.00 21 Feb '20 0.223 2.95 9 17 Apr '20 0.267 4.10 23 -0.00 0.04 -1.15
83 CRON 7.44 7.00 14 Feb '20 0.811 0.29 16 17 Apr '20 0.854 0.89 55 -0.00 0.04 -0.60
84 MOMO 30.68 31.00 14 Feb '20 0.495 1.45 10 17 Apr '20 0.538 3.10 13 -0.00 0.04 -1.65
85 TGT 114.67 115.00 21 Feb '20 0.230 2.78 192 17 Apr '20 0.272 5.75 433 -0.00 0.04 -2.97
86 MU 55.03 55.00 28 Feb '20 0.376 2.33 37 17 Apr '20 0.418 4.15 131 -0.00 0.04 -1.82
87 LOW 119.72 120.00 21 Feb '20 0.199 2.50 56 17 Apr '20 0.241 5.35 9 -0.00 0.04 -2.85
88 PEI 4.11 4.00 21 Feb '20 0.569 0.30 50 17 Apr '20 0.610 0.30 32 1.00 0.04  0
89 KR 27.55 28.00 28 Feb '20 0.230 1.04 31 17 Apr '20 0.271 1.56 10 -0.00 0.04 -0.52
90 DBX 17.01 17.00 7 Feb '20 0.354 0.40 15 17 Apr '20 0.393 1.15 10 -0.00 0.04 -0.75
91 MU 55.03 55.00 21 Feb '20 0.379 2.04 730 17 Apr '20 0.418 4.15 131 -0.00 0.04 -2.11
92 JNPR 22.92 23.00 21 Feb '20 0.207 0.52 50 17 Apr '20 0.245 1.02 153 -0.00 0.04 -0.50
93 BHC 28.35 28.00 14 Feb '20 0.301 0.53 106 17 Apr '20 0.339 1.56 21 -0.00 0.04 -1.03
94 FTCH 12.50 13.00 21 Feb '20 0.654 1.10 25 17 Apr '20 0.691 1.80 2 -0.00 0.04 -0.70
95 MTZ 58.47 55.00 21 Feb '20 0.325 0.65 32 17 Apr '20 0.362 2.15 4 -0.00 0.04 -1.50
96 MAXR 17.09 15.00 21 Feb '20 0.819 0.55 13 17 Apr '20 0.856 1.50 1 -0.00 0.04 -0.95
97 JNPR 22.92 23.00 7 Feb '20 0.209 0.34 78 17 Apr '20 0.245 1.02 153 -0.00 0.04 -0.68
98 CSCO 47.24 47.50 7 Feb '20 0.208 0.73 175 17 Apr '20 0.244 2.22 86 -0.00 0.04 -1.49
99 NIO 4.08 4.00 20 Mar '20 1.260 0.72 269 15 May '20 1.296 0.94 313 -0.00 0.04 -0.22
100 FAZ 26.24 26.00 21 Feb '20 0.305 0.72 8 17 Apr '20 0.340 1.42 631 -0.00 0.04 -0.70
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.