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 30, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TWO 5.09 16 Oct '20 16 5.00 0.394 0.15 126 6.00 1.163 0.85 11 -0.70 1.00 3.33 0.77
2 RIOT 2.70 2 Oct '20 2 3.00 1.860 0.40 47 3.50 2.622 0.75 4 -0.35 0.50 3.33 0.76
3 BBAR 2.52 16 Oct '20 16 3.00 0.673 0.55 1 4.00 1.363 1.35 1 -0.80 1.00 5.00 0.69
4 IBIO 2.03 16 Oct '20 16 2.50 1.843 0.70 69 5.00 2.531 2.90 1 -2.20 2.50 8.33 0.69
5 AYRO 2.96 16 Oct '20 16 2.50 1.586 0.20 18 5.00 2.196 2.00 4 -1.80 2.50 3.57 0.61
6 SPWR 12.51 2 Oct '20 2 13.00 0.742 0.65 353 13.50 1.327 0.90 41 -0.25 0.50 2.00 0.59
7 GPMT 7.09 16 Oct '20 16 7.50 0.940 0.85 32 10.00 1.521 3.00 2 -2.15 2.50 7.14 0.58
8 GE 6.23 2 Oct '20 2 6.50 0.551 0.30 1,392 7.00 1.123 0.75 79 -0.45 0.50 10.00 0.57
9 SPXU 8.76 2 Oct '20 2 9.00 1.204 0.50 114 9.50 1.746 0.76 57 -0.26 0.50 2.08 0.54
10 ET 5.42 2 Oct '20 2 5.50 0.587 0.17 315 6.00 1.120 0.56 19 -0.39 0.50 4.55 0.53
11 MRO 4.09 2 Oct '20 2 4.50 1.090 0.44 72 5.00 1.605 0.90 5 -0.46 0.50 12.50 0.52
12 EVRI 8.25 16 Oct '20 16 10.00 0.929 1.95 5 12.50 1.433 4.10 1 -2.15 2.50 7.14 0.50
13 GPRO 4.53 9 Oct '20 9 5.00 0.760 0.55 7 5.50 1.260 0.97 5 -0.42 0.50 6.25 0.50
14 RWT 7.52 16 Oct '20 16 7.50 0.494 0.35 9 10.00 0.992 2.40 2 -2.05 2.50 5.56 0.50
15 CCXX 10.25 16 Oct '20 16 10.00 0.880 0.65 135 12.50 1.346 2.55 26 -1.90 2.50 4.17 0.47
16 NAT 3.49 16 Oct '20 16 3.50 0.428 0.18 73 4.00 0.888 0.48 13 -0.30 0.50 2.50 0.46
17 BHC 15.54 2 Oct '20 2 16.00 0.524 0.58 27 16.50 0.909 0.91 1 -0.33 0.50 2.94 0.38
18 SIRI 5.36 9 Oct '20 9 5.50 0.344 0.25 8 6.00 0.703 0.50 2 -0.25 0.50 2.00 0.36
19 TECS 13.20 2 Oct '20 2 13.50 0.968 0.75 4 14.00 1.326 0.90 6 -0.15 0.50 1.43 0.36
20 SPAQ 14.42 16 Oct '20 16 12.50 1.070 0.50 205 15.00 1.425 1.90 86 -1.40 2.50 2.27 0.36
21 CLF 6.42 2 Oct '20 2 6.50 0.849 0.23 440 7.00 1.183 0.56 23 -0.33 0.50 2.94 0.33
22 IBIO 2.03 20 Nov '20 51 2.50 2.102 1.00 11 5.00 2.433 3.00 1 -2.00 2.50 5.00 0.33
23 AMC 4.71 2 Oct '20 2 5.00 1.161 0.37 51 5.50 1.485 0.77 53 -0.40 0.50 5.00 0.32
24 APRN 7.16 16 Oct '20 16 8.00 1.218 1.40 52 9.00 1.537 1.90 2 -0.50 1.00 2.00 0.32
25 RIOT 2.70 16 Oct '20 16 2.50 1.191 0.20 23 3.00 1.499 0.50 25 -0.30 0.50 2.50 0.31
26 IAG 3.83 16 Oct '20 16 4.00 0.624 0.35 4 5.00 0.906 1.10 1 -0.75 1.00 4.00 0.28
27 AYRO 2.96 20 Nov '20 51 2.50 1.637 0.55 11 5.00 1.918 2.10 6 -1.55 2.50 2.63 0.28
28 FCEL 2.14 16 Oct '20 16 2.00 1.144 0.14 2,248 2.50 1.418 0.48 1,049 -0.34 0.50 3.12 0.27
29 ACB 4.65 9 Oct '20 9 5.00 1.042 0.60 392 5.50 1.305 0.79 3 -0.19 0.50 1.61 0.26
30 SNAP 26.11 2 Oct '20 2 26.50 0.480 0.63 650 27.00 0.739 0.95 182 -0.32 0.50 2.78 0.26
31 UVXY 20.04 2 Oct '20 2 20.00 1.082 0.65 1,187 20.50 1.335 0.83 176 -0.18 0.50 1.56 0.25
32 DGLY 2.14 20 Nov '20 51 2.50 1.590 0.80 5 3.00 1.843 1.10 1 -0.30 0.50 2.50 0.25
33 F 6.66 2 Oct '20 2 7.00 0.601 0.38 769 7.50 0.848 0.81 61 -0.43 0.50 7.14 0.25
34 VALE 10.58 2 Oct '20 2 11.00 0.174 0.47 95 11.50 0.421 0.87 12 -0.40 0.50 5.00 0.25
35 SKT 6.03 16 Oct '20 16 7.00 0.838 1.21 10 8.00 1.084 1.91 1 -0.70 1.00 3.33 0.25
36 BLNK 10.31 16 Oct '20 16 10.00 1.478 1.20 1,806 12.50 1.721 2.80 515 -1.60 2.50 2.78 0.24
37 SCS 10.11 16 Oct '20 16 10.00 0.599 0.55 63 12.50 0.842 2.40 37 -1.85 2.50 3.85 0.24
38 SKT 6.03 16 Oct '20 16 6.00 0.597 0.30 64 7.00 0.838 0.98 10 -0.68 1.00 3.13 0.24
39 KNDI 6.20 16 Oct '20 16 7.00 1.180 1.15 84 8.00 1.418 1.95 9 -0.80 1.00 5.00 0.24
40 HCAC 11.14 20 Nov '20 51 10.00 0.632 0.55 388 12.50 0.870 2.15 12 -1.60 2.50 2.78 0.24
41 SONO 15.18 16 Oct '20 16 17.50 0.612 2.70 15 20.00 0.848 4.70 4 -2.00 2.50 5.00 0.24
42 XLF 24.04 2 Oct '20 2 24.50 0.453 0.65 294 25.00 0.682 1.02 45 -0.37 0.50 3.85 0.23
43 AG 9.52 2 Oct '20 2 10.00 0.796 0.59 66 10.50 1.024 0.98 97 -0.39 0.50 4.55 0.23
44 INO 11.60 2 Oct '20 2 11.50 1.403 0.49 753 12.00 1.630 0.75 426 -0.26 0.50 2.08 0.23
45 AMRN 4.21 16 Oct '20 16 4.00 0.671 0.25 95 4.50 0.894 0.32 11 -0.07 0.50 1.16 0.22
46 NYMT 2.55 16 Oct '20 16 3.00 1.016 0.65 4 3.50 1.238 0.85 1 -0.20 0.50 1.67 0.22
47 AGEN 4.00 20 Nov '20 51 3.00 0.967 0.20 1 4.00 1.183 0.50 1 -0.30 1.00 1.43 0.22
48 ET 5.42 9 Oct '20 9 5.50 0.488 0.24 258 6.00 0.700 0.57 15 -0.33 0.50 2.94 0.21
49 CUK 12.92 16 Oct '20 16 12.50 0.631 0.75 5 15.00 0.841 2.15 2 -1.40 2.50 2.27 0.21
50 UNG 11.41 2 Oct '20 2 11.50 0.687 0.33 177 12.00 0.896 0.60 175 -0.27 0.50 2.17 0.21
51 PBF 5.69 16 Oct '20 16 6.00 0.877 0.75 62 7.00 1.084 1.35 280 -0.60 1.00 2.50 0.21
52 ET 5.42 23 Oct '20 23 5.50 0.454 0.36 18 6.00 0.661 0.50 2 -0.14 0.50 1.39 0.21
53 SDS 16.00 2 Oct '20 2 16.00 0.635 0.38 401 16.50 0.837 0.62 8 -0.24 0.50 1.92 0.20
54 DBX 19.26 2 Oct '20 2 19.50 0.345 0.44 52 20.00 0.546 0.71 5 -0.27 0.50 2.17 0.20
55 BCRX 3.44 16 Oct '20 16 3.00 1.115 0.15 139 4.00 1.316 0.55 14 -0.40 1.00 1.67 0.20
56 AMC 4.71 23 Oct '20 23 5.00 1.205 0.82 47 5.50 1.401 1.04 2 -0.22 0.50 1.79 0.20
57 SPAQ 14.42 20 Nov '20 51 12.50 1.524 2.25 103 15.00 1.717 3.70 108 -1.45 2.50 2.38 0.19
58 ACB 4.65 2 Oct '20 2 5.00 1.388 0.45 543 5.50 1.580 0.79 45 -0.34 0.50 3.13 0.19
59 AGNC 13.91 2 Oct '20 2 14.00 0.265 0.19 76 14.50 0.455 0.51 5 -0.32 0.50 2.78 0.19
60 VBIV 2.86 16 Oct '20 16 3.00 1.333 0.45 110 3.50 1.523 0.65 14 -0.20 0.50 1.67 0.19
61 BLNK 10.31 16 Oct '20 16 12.50 1.721 3.10 515 15.00 1.910 5.00 5 -1.90 2.50 4.17 0.19
62 LCA 14.37 20 Nov '20 51 12.50 1.328 1.95 108 15.00 1.516 3.40 9 -1.45 2.50 2.38 0.19
63 IVR 2.71 16 Oct '20 16 3.00 0.556 0.35 25 3.50 0.743 0.75 2 -0.40 0.50 5.00 0.19
64 UUP 25.35 2 Oct '20 2 25.50 0.029 0.17 320 26.00 0.216 0.61 49 -0.44 0.50 8.33 0.19
65 SPXU 8.76 2 Oct '20 2 8.50 1.019 0.16 313 9.00 1.204 0.40 114 -0.24 0.50 1.92 0.19
66 VG 10.23 16 Oct '20 16 11.00 0.455 1.05 4 12.00 0.639 1.70 1 -0.65 1.00 2.86 0.18
67 AA 11.63 2 Oct '20 2 11.50 0.611 0.17 44 12.00 0.793 0.42 23 -0.25 0.50 2.00 0.18
68 SPAQ 14.42 16 Oct '20 16 15.00 1.425 2.10 86 17.50 1.606 3.70 16 -1.60 2.50 2.78 0.18
69 CGC 14.32 2 Oct '20 2 14.50 0.513 0.40 92 15.00 0.693 0.71 11 -0.31 0.50 2.63 0.18
70 BMY 60.29 2 Oct '20 2 61.00 0.426 1.36 94 62.00 0.606 1.99 22 -0.63 1.00 2.70 0.18
71 TRNE 10.80 20 Nov '20 51 10.00 0.508 0.50 87 12.50 0.686 2.10 11 -1.60 2.50 2.78 0.18
72 SPXS 5.76 20 Nov '20 51 5.00 0.737 0.31 214 6.00 0.910 0.85 74 -0.54 1.00 2.17 0.17
73 PRTY 2.60 16 Oct '20 16 2.50 1.401 0.30 174 3.00 1.574 0.55 208 -0.25 0.50 2.00 0.17
74 SPXS 5.76 16 Oct '20 16 6.00 0.813 0.56 865 7.00 0.983 1.32 77 -0.76 1.00 4.17 0.17
75 KODK 8.82 2 Oct '20 2 9.00 1.631 0.55 724 9.50 1.800 0.85 123 -0.30 0.50 2.50 0.17
76 HAL 12.05 2 Oct '20 2 12.50 0.528 0.55 77 13.00 0.695 0.94 31 -0.39 0.50 4.55 0.17
77 CAKE 27.74 16 Oct '20 16 30.00 0.507 2.95 13 35.00 0.672 7.20 16 -4.25 5.00 6.67 0.17
78 JDST 11.29 2 Oct '20 2 11.50 0.994 0.50 3 12.00 1.159 0.75 1 -0.25 0.50 2.00 0.16
79 VBIV 2.86 20 Nov '20 51 2.50 1.290 0.45 57 3.00 1.454 0.60 6 -0.15 0.50 1.43 0.16
80 KODK 8.82 16 Oct '20 16 9.00 1.522 1.40 24 9.50 1.684 1.45 18 -0.05 0.50 1.11 0.16
81 BP 17.46 2 Oct '20 2 17.50 0.425 0.27 250 18.00 0.587 0.55 69 -0.28 0.50 2.27 0.16
82 UTZ 17.90 16 Oct '20 16 17.50 0.342 0.35 14 20.00 0.503 2.10 13 -1.75 2.50 3.33 0.16
83 SRNE 11.15 16 Oct '20 16 11.00 1.601 1.45 961 12.00 1.760 2.00 226 -0.55 1.00 2.22 0.16
84 STWD 15.09 16 Oct '20 16 17.50 0.509 2.65 1 20.00 0.668 4.70 3 -2.05 2.50 5.56 0.16
85 SWBI 15.52 16 Oct '20 16 17.50 0.764 2.40 66 20.00 0.922 4.30 1 -1.90 2.50 4.17 0.16
86 VALE 10.58 9 Oct '20 9 11.00 0.399 0.56 10 11.50 0.556 0.89 2 -0.33 0.50 2.94 0.16
87 STWD 15.09 16 Oct '20 16 15.00 0.353 0.45 74 17.50 0.509 2.30 1 -1.85 2.50 3.85 0.16
88 DHT 5.16 16 Oct '20 16 6.00 0.603 0.90 15 7.00 0.759 1.70 1 -0.80 1.00 5.00 0.16
89 SRTY 8.59 16 Oct '20 16 8.00 0.804 0.40 46 9.00 0.956 0.85 1 -0.45 1.00 1.82 0.15
90 TRNE 10.80 20 Nov '20 51 12.50 0.686 2.35 11 15.00 0.838 4.30 2 -1.95 2.50 4.55 0.15
91 LI 17.39 16 Oct '20 16 15.00 0.738 0.25 379 17.50 0.890 1.25 643 -1.00 2.50 1.67 0.15
92 CPRI 18.00 16 Oct '20 16 18.50 0.657 1.43 4 19.00 0.808 1.64 1 -0.21 0.50 1.72 0.15
93 TEVA 9.01 9 Oct '20 9 9.50 0.320 0.57 3 10.00 0.470 0.90 2 -0.33 0.50 2.94 0.15
94 INSG 10.32 16 Oct '20 16 10.00 0.848 0.60 127 12.50 0.998 2.30 58 -1.70 2.50 3.12 0.15
95 WATT 2.95 20 Nov '20 51 2.50 1.629 0.50 1 3.00 1.779 0.65 22 -0.15 0.50 1.43 0.15
96 GRPN 20.40 2 Oct '20 2 20.50 0.909 0.64 15 21.00 1.057 0.92 40 -0.28 0.50 2.27 0.15
97 BTU 2.30 16 Oct '20 16 2.00 1.348 0.15 28 3.00 1.495 0.65 28 -0.50 1.00 2.00 0.15
98 EXK 3.51 19 Feb '21 142 2.50 0.862 0.30 100 5.00 1.009 1.80 2 -1.50 2.50 2.50 0.15
99 FLR 8.81 2 Oct '20 2 9.00 0.723 0.35 127 9.50 0.870 0.65 11 -0.30 0.50 2.50 0.15
100 KODK 8.82 23 Oct '20 23 9.00 1.486 1.65 16 9.50 1.631 1.75 1 -0.10 0.50 1.25 0.15
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.