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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from July 23, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Short Put Long Put Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 PRCP 4.43 21 Aug '20 5.00 0.860 0.25 245 16 Oct '20 7.50 1.626 0.40 26 -0.15 2.50 0.77
2 GME 4.11 31 Jul '20 4.00 0.488 0.23 63 18 Sep '20 4.50 0.912 0.32 75 -0.09 0.50 0.42
3 AMRN 6.58 31 Jul '20 6.50 0.721 0.34 86 18 Sep '20 7.00 1.090 0.93 302 -0.59 0.50 0.37
4 ATHX 2.91 21 Aug '20 2.00 1.063 1.15 10 16 Oct '20 3.00 1.424 0.70 210 0.45 1.00 0.36
5 AMRN 6.58 21 Aug '20 6.50 0.789 0.64 14 16 Oct '20 7.00 1.139 1.10 1 -0.46 0.50 0.35
6 AMRN 6.58 28 Aug '20 6.50 0.819 0.92 47 16 Oct '20 7.00 1.139 1.10 1 -0.18 0.50 0.32
7 AMRN 6.58 14 Aug '20 6.50 0.874 0.67 25 16 Oct '20 7.00 1.139 1.10 1 -0.43 0.50 0.26
8 EVFM 2.90 21 Aug '20 2.50 1.249 0.65 5 16 Oct '20 5.00 1.506 0.30 170 0.35 2.50 0.26
9 KLXE 2.33 21 Aug '20 2.50 1.491 0.35 136 16 Oct '20 5.00 1.741 0.10 7 0.25 2.50 0.25
10 ZIOP 3.15 21 Aug '20 3.50 0.859 0.20 46 16 Oct '20 4.00 1.107 0.30 4 -0.10 0.50 0.25
11 SOXS 4.65 18 Sep '20 4.00 0.836 1.10 3 20 Nov '20 5.00 1.084 0.95 150 0.15 1.00 0.25
12 NYMT 2.58 21 Aug '20 2.50 0.459 0.20 314 16 Oct '20 3.00 0.699 0.15 51 0.05 0.50 0.24
13 NIO 12.15 31 Jul '20 12.50 1.244 0.76 4,071 18 Sep '20 13.00 1.476 2.44 402 -1.68 0.50 0.23
14 APTO 5.09 21 Aug '20 7.50 1.187 0.15 1 16 Oct '20 10.00 1.416 0.30 4 -0.15 2.50 0.23
15 FCEL 2.64 21 Aug '20 2.50 1.183 0.46 680 16 Oct '20 3.00 1.403 0.55 153 -0.09 0.50 0.22
16 BNED 2.16 21 Aug '20 2.50 1.613 0.30 13 16 Oct '20 5.00 1.830 0.15 1 0.15 2.50 0.22
17 AMRN 6.58 7 Aug '20 6.50 0.926 0.60 24 16 Oct '20 7.00 1.139 1.10 1 -0.50 0.50 0.21
18 VXRT 13.85 21 Aug '20 12.50 1.796 3.50 283 16 Oct '20 15.00 2.005 4.70 103 -1.20 2.50 0.21
19 SPXS 6.76 21 Aug '20 6.00 0.569 0.92 6,417 16 Oct '20 7.00 0.771 0.88 1,299 0.04 1.00 0.20
20 VUZI 4.08 21 Aug '20 2.50 0.955 1.65 74 16 Oct '20 5.00 1.155 0.50 23 1.15 2.50 0.20
21 ATHX 2.91 21 Aug '20 3.00 1.189 0.40 448 16 Oct '20 4.00 1.375 0.40 81  0 1.00 0.19
22 ACB 10.78 31 Jul '20 10.50 0.809 0.67 63 18 Sep '20 11.00 0.992 1.50 51 -0.83 0.50 0.18
23 INFN 7.80 31 Jul '20 7.50 0.483 0.65 102 18 Sep '20 8.00 0.665 0.65 66  0 0.50 0.18
24 SPXS 6.76 21 Aug '20 7.00 0.708 0.45 8,041 16 Oct '20 8.00 0.887 0.71 292 -0.26 1.00 0.18
25 VXRT 13.85 21 Aug '20 15.00 1.849 2.45 1,160 16 Oct '20 17.50 2.023 4.00 118 -1.55 2.50 0.17
26 NCLH 14.41 31 Jul '20 14.50 0.837 0.71 1,419 18 Sep '20 15.00 1.000 2.00 680 -1.29 0.50 0.16
27 NTNX 22.38 31 Jul '20 22.00 0.631 1.13 13 18 Sep '20 22.50 0.783 2.60 88 -1.47 0.50 0.15
28 AXU 2.83 21 Aug '20 2.50 1.030 0.55 127 16 Oct '20 5.00 1.182 0.15 117 0.40 2.50 0.15
29 FCEL 2.64 21 Aug '20 3.00 1.251 0.25 3,447 16 Oct '20 3.50 1.403 0.35 17 -0.10 0.50 0.15
30 IMGN 4.41 21 Aug '20 5.00 0.929 0.30 143 16 Oct '20 6.00 1.079 0.40 2 -0.10 1.00 0.15
31 GME 4.11 21 Aug '20 4.50 0.704 0.20 140 16 Oct '20 5.00 0.848 0.30 23 -0.10 0.50 0.14
32 BTG 6.48 21 Aug '20 7.50 0.598 0.15 397 16 Oct '20 10.00 0.733 0.05 29 0.10 2.50 0.14
33 ERJ 6.28 21 Aug '20 5.00 0.623 1.45 12 16 Oct '20 7.50 0.755 0.45 16 1.00 2.50 0.13
34 FAS 34.86 31 Jul '20 34.50 0.597 1.64 35 18 Sep '20 35.00 0.723 3.85 209 -2.21 0.50 0.13
35 CCL 14.80 7 Aug '20 14.50 0.848 1.17 89 16 Oct '20 15.00 0.970 2.55 110 -1.38 0.50 0.12
36 EXK 4.04 18 Sep '20 2.50 0.842 1.65 81 20 Nov '20 5.00 0.965 0.55 542 1.10 2.50 0.12
37 BLNK 7.09 15 Jan '21 5.00 0.859 2.80 32 19 Mar '21 7.50 0.980 1.85 94 0.95 2.50 0.12
38 DHT 5.54 16 Oct '20 5.00 0.328 0.80 11 18 Dec '20 6.00 0.448 0.35 115 0.45 1.00 0.12
39 CCL 14.80 14 Aug '20 14.50 0.855 1.42 22 16 Oct '20 15.00 0.970 2.55 110 -1.13 0.50 0.12
40 NGL 4.54 21 Aug '20 5.00 0.724 0.35 57 16 Oct '20 7.50 0.838 0.05 2 0.30 2.50 0.11
41 CCL 14.80 31 Jul '20 14.50 0.786 0.88 497 18 Sep '20 15.00 0.898 1.99 647 -1.11 0.50 0.11
42 KIRK 4.08 21 Aug '20 5.00 1.591 0.45 285 16 Oct '20 7.50 1.700 0.50 4 -0.05 2.50 0.11
43 CGC 16.69 7 Aug '20 17.00 0.517 0.65 64 16 Oct '20 17.50 0.620 1.62 307 -0.97 0.50 0.10
44 SDC 8.46 31 Jul '20 8.50 0.778 0.43 19 18 Sep '20 9.00 0.881 0.90 3 -0.47 0.50 0.10
45 AR 2.88 20 Nov '20 3.00 1.070 0.75 5 15 Jan '21 3.50 1.172 0.60 140 0.15 0.50 0.10
46 ZS 123.46 31 Jul '20 124.00 0.546 3.90 18 18 Sep '20 125.00 0.648 11.70 104 -7.80 1.00 0.10
47 CCL 14.80 21 Aug '20 14.50 0.870 1.62 88 16 Oct '20 15.00 0.970 2.55 110 -0.93 0.50 0.10
48 NBEV 2.18 15 Jan '21 2.00 1.071 0.75 25 19 Mar '21 2.50 1.169 0.35 10 0.40 0.50 0.10
49 PCG 9.47 21 Aug '20 9.50 0.436 0.53 288 16 Oct '20 10.00 0.531 0.68 37 -0.15 0.50 0.10
50 WORK 30.35 31 Jul '20 30.50 0.570 1.00 203 18 Sep '20 31.00 0.665 2.81 288 -1.81 0.50 0.09
51 PCG 9.47 31 Jul '20 9.50 0.419 0.30 716 18 Sep '20 10.00 0.514 0.51 492 -0.21 0.50 0.09
52 FAZ 15.65 7 Aug '20 15.50 0.773 1.15 6 16 Oct '20 16.00 0.867 2.40 1 -1.25 0.50 0.09
53 TWM 9.56 21 Aug '20 9.00 0.605 1.00 87 16 Oct '20 10.00 0.698 1.05 102 -0.05 1.00 0.09
54 DXD 17.41 21 Aug '20 17.00 0.455 1.15 80 16 Oct '20 18.00 0.546 1.50 18 -0.35 1.00 0.09
55 ILPT 20.85 21 Aug '20 20.00 0.225 1.20 1 16 Oct '20 22.50 0.315 0.55 5 0.65 2.50 0.09
56 TEVA 11.74 31 Jul '20 11.50 0.475 0.50 51 18 Sep '20 12.00 0.565 0.89 284 -0.39 0.50 0.09
57 RAD 15.57 31 Jul '20 15.50 0.648 0.72 43 18 Sep '20 16.00 0.737 1.56 72 -0.84 0.50 0.09
58 UMC 3.37 21 Aug '20 2.50 0.814 0.95 223 16 Oct '20 5.00 0.902 0.15 201 0.80 2.50 0.09
59 WORK 30.35 14 Aug '20 30.50 0.566 1.71 68 16 Oct '20 31.00 0.654 3.35 328 -1.64 0.50 0.09
60 GME 4.11 7 Aug '20 4.00 0.736 0.40 4 16 Oct '20 4.50 0.823 0.28 18 0.12 0.50 0.09
61 FAZ 15.65 21 Aug '20 15.50 0.780 1.60 13 16 Oct '20 16.00 0.867 2.40 1 -0.80 0.50 0.09
62 DBX 21.84 31 Jul '20 21.50 0.445 0.79 2 18 Sep '20 22.00 0.530 1.70 23 -0.91 0.50 0.09
63 CGC 16.69 31 Jul '20 17.00 0.534 0.50 314 18 Sep '20 17.50 0.619 1.26 32 -0.76 0.50 0.09
64 HMY 6.47 20 Nov '20 7.00 0.783 1.10 69 15 Jan '21 8.00 0.868 0.90 32 0.20 1.00 0.08
65 AAL 11.78 31 Jul '20 11.50 0.902 0.79 8,046 18 Sep '20 12.00 0.987 1.70 1,877 -0.91 0.50 0.08
66 DDD 6.80 31 Jul '20 6.50 0.628 0.50 2 18 Sep '20 7.00 0.711 0.60 24 -0.10 0.50 0.08
67 CCL 14.80 28 Aug '20 14.50 0.888 1.81 10 16 Oct '20 15.00 0.970 2.55 110 -0.74 0.50 0.08
68 WTRH 4.94 21 Aug '20 4.00 1.364 1.40 204 16 Oct '20 5.00 1.444 1.30 23 0.10 1.00 0.08
69 WORK 30.35 7 Aug '20 30.50 0.575 1.42 163 16 Oct '20 31.00 0.654 3.35 328 -1.93 0.50 0.08
70 SRTY 9.46 18 Sep '20 9.00 0.991 1.75 17 20 Nov '20 10.00 1.068 2.05 21 -0.30 1.00 0.08
71 CAH 56.55 31 Jul '20 57.00 0.286 0.85 3 18 Sep '20 57.50 0.362 2.65 7 -1.80 0.50 0.08
72 ZNGA 9.52 31 Jul '20 9.50 0.409 0.26 360 18 Sep '20 10.00 0.485 0.51 439 -0.25 0.50 0.08
73 DCP 12.74 21 Aug '20 12.50 0.671 1.15 22 16 Oct '20 15.00 0.746 0.80 1 0.35 2.50 0.08
74 EURN 9.38 18 Dec '20 10.00 0.441 0.90 51 19 Feb '21 11.00 0.515 0.70 1 0.20 1.00 0.07
75 SPXS 6.76 15 Jan '21 6.00 0.771 1.80 106 19 Mar '21 7.00 0.845 1.67 10 0.13 1.00 0.07
76 RIG 2.07 31 Jul '20 2.00 1.015 0.17 231 18 Sep '20 2.50 1.088 0.20 2 -0.03 0.50 0.07
77 SPWR 10.12 31 Jul '20 10.50 0.834 0.35 15 18 Sep '20 11.00 0.906 1.00 18 -0.65 0.50 0.07
78 RIG 2.07 18 Sep '20 2.50 1.088 0.23 2 20 Nov '20 3.00 1.158 0.28 420 -0.05 0.50 0.07
79 FAZ 15.65 31 Jul '20 15.50 0.775 0.85 101 18 Sep '20 16.00 0.846 1.85 1 -1.00 0.50 0.07
80 MOMO 17.90 31 Jul '20 17.50 0.563 0.84 17 18 Sep '20 18.00 0.632 1.71 13 -0.87 0.50 0.07
81 NAT 4.30 21 Aug '20 4.00 0.517 0.48 183 16 Oct '20 4.50 0.585 0.38 494 0.10 0.50 0.07
82 DRV 15.54 18 Sep '20 16.00 0.895 2.05 37 20 Nov '20 17.00 0.962 2.75 2 -0.70 1.00 0.07
83 LCA 13.16 18 Sep '20 15.00 1.336 2.20 489 20 Nov '20 17.50 1.403 2.70 16 -0.50 2.50 0.07
84 GME 4.11 14 Aug '20 4.50 0.782 0.20 17 16 Oct '20 5.00 0.848 0.30 23 -0.10 0.50 0.07
85 SH 21.33 18 Sep '20 21.00 0.217 0.95 18 20 Nov '20 22.00 0.283 1.05 31 -0.10 1.00 0.07
86 MITT 3.15 18 Sep '20 3.50 0.612 0.20 201 20 Nov '20 4.00 0.678 0.20 80  0 0.50 0.07
87 RWT 6.90 21 Aug '20 7.50 0.645 0.30 262 16 Oct '20 10.00 0.710 0.15 61 0.15 2.50 0.07
88 QID 11.53 21 Aug '20 11.00 0.577 1.05 626 16 Oct '20 12.00 0.642 1.20 23 -0.15 1.00 0.07
89 DAL 26.78 31 Jul '20 27.00 0.589 0.86 2,970 18 Sep '20 28.00 0.654 2.20 2,005 -1.34 1.00 0.07
90 QID 11.53 21 Aug '20 12.00 0.631 0.70 569 16 Oct '20 13.00 0.695 0.95 6 -0.25 1.00 0.06
91 AR 2.88 18 Sep '20 3.00 1.104 0.50 32 20 Nov '20 3.50 1.167 0.45 50 0.05 0.50 0.06
92 SPY 322.95 27 Jul '20 322.00 0.147 2.50 4,055 18 Sep '20 323.00 0.209 10.61 1,364 -8.11 1.00 0.06
93 LEVI 12.19 21 Aug '20 12.00 0.494 0.85 27 16 Oct '20 13.00 0.555 0.90 38 -0.05 1.00 0.06
94 DHT 5.54 16 Oct '20 6.00 0.409 0.30 72 18 Dec '20 7.00 0.470 0.20 51 0.10 1.00 0.06
95 SPY 322.95 27 Jul '20 323.00 0.146 1.95 12,210 18 Sep '20 324.00 0.207 10.00 2,012 -8.05 1.00 0.06
96 AGTC 5.79 21 Aug '20 7.50 1.449 0.50 707 16 Oct '20 10.00 1.510 0.50 60  0 2.50 0.06
97 PCG 9.47 28 Aug '20 9.50 0.472 0.56 337 16 Oct '20 10.00 0.531 0.68 37 -0.12 0.50 0.06
98 RIG 2.07 20 Nov '20 2.00 1.192 0.60 200 15 Jan '21 2.50 1.251 0.55 117 0.05 0.50 0.06
99 WORK 30.35 21 Aug '20 30.50 0.595 1.99 50 16 Oct '20 31.00 0.654 3.35 328 -1.36 0.50 0.06
100 NTAP 44.69 31 Jul '20 44.50 0.388 1.24 1 18 Sep '20 45.00 0.446 2.92 50 -1.68 0.50 0.06
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.