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 November 5, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DSKE 6.92 20 Nov '20 15 7.50 0.867 0.95 9 5.00 1.537  0 30 0.95 2.50 2.63 0.67
2 SPPI 3.58 20 Nov '20 15 4.00 0.960 0.85 10 3.00 1.352 0.10 15 0.75 1.00 1.33 0.39
3 WATT 2.20 20 Nov '20 15 2.50 1.450 0.55 2 2.00 1.712 0.15 139 0.40 0.50 1.25 0.26
4 CNK 9.07 20 Nov '20 15 10.00 0.968 1.45 155 7.50 1.183 0.20 400 1.25 2.50 2.00 0.22
5 CNX 8.91 20 Nov '20 15 9.00 0.585 0.65 17 8.00 0.787 0.15 38 0.50 1.00 2.00 0.20
6 WBT 6.85 18 Dec '20 43 7.50 0.718 1.10 2 5.00 0.912 0.05 1 1.05 2.50 2.38 0.19
7 USAC 10.17 18 Dec '20 43 12.50 0.339 2.55 1 10.00 0.531 0.60 101 1.95 2.50 1.28 0.19
8 TRIL 13.75 20 Nov '20 15 15.00 0.865 2.05 18 12.50 1.027 0.50 144 1.55 2.50 1.61 0.16
9 SUN 25.99 20 Nov '20 15 27.50 0.200 1.85 8 25.00 0.360 0.30 29 1.55 2.50 1.61 0.16
10 MTDR 7.18 18 Dec '20 43 7.50 0.778 1.00 6 5.00 0.938 0.10 5 0.90 2.50 2.78 0.16
11 NNN 33.59 20 Nov '20 15 35.00 0.291 1.85 2 30.00 0.450 0.05 21 1.80 5.00 2.78 0.16
12 NS 9.99 18 Dec '20 43 10.00 0.545 0.85 6 7.50 0.704 0.05 10 0.80 2.50 3.12 0.16
13 FCEL 2.48 15 Jan '21 71 2.50 1.059 0.49 33 2.00 1.216 0.21 118 0.28 0.50 1.79 0.16
14 FUN 28.98 20 Nov '20 15 30.00 0.468 2.00 16 25.00 0.621 0.15 51 1.85 5.00 2.70 0.15
15 MDLA 29.67 20 Nov '20 15 30.00 0.582 1.65 2 25.00 0.733 0.10 5 1.55 5.00 3.23 0.15
16 PRTY 2.35 18 Dec '20 43 2.50 1.403 0.65 3 2.00 1.545 0.20 19 0.45 0.50 1.11 0.14
17 DFEN 10.79 20 Nov '20 15 11.00 0.727 0.90 131 10.00 0.867 0.35 92 0.55 1.00 1.82 0.14
18 EXK 4.02 21 May '21 197 5.00 0.821 1.80 1 2.50 0.956 0.20 7 1.60 2.50 1.56 0.14
19 EB 10.36 20 Nov '20 15 12.50 1.049 2.55 33 10.00 1.180 0.70 340 1.85 2.50 1.35 0.13
20 EVRI 10.42 20 Nov '20 15 12.50 0.517 2.25 4 10.00 0.647 0.30 44 1.95 2.50 1.28 0.13
21 TEVA 8.61 13 Nov '20 8 9.00 0.429 0.61 172 8.50 0.557 0.16 290 0.45 0.50 1.11 0.13
22 SNR 4.09 21 May '21 197 5.00 0.663 1.55 1 2.50 0.791 0.15 1 1.40 2.50 1.79 0.13
23 RUTH 11.89 20 Nov '20 15 12.50 0.714 1.20 23 10.00 0.841 0.10 244 1.10 2.50 2.27 0.13
24 CNK 9.07 18 Dec '20 43 10.00 1.028 1.90 37 7.50 1.154 0.60 316 1.30 2.50 1.92 0.13
25 DGLY 2.65 20 Nov '20 15 3.00 1.861 0.65 52 2.50 1.986 0.25 145 0.40 0.50 1.25 0.12
26 FNKO 7.02 19 Feb '21 106 7.50 0.771 1.50 1 5.00 0.896 0.30 1 1.20 2.50 2.08 0.12
27 SSP 10.33 20 Nov '20 15 12.50 0.734 2.40 7 10.00 0.856 0.45 8 1.95 2.50 1.28 0.12
28 CLSK 9.30 20 Nov '20 15 10.00 1.368 1.65 51 7.50 1.489 0.30 161 1.35 2.50 1.85 0.12
29 COMM 10.03 20 Nov '20 15 11.00 0.454 1.20 4 10.00 0.574 0.40 10 0.80 1.00 1.25 0.12
30 WPX 5.22 20 Nov '20 15 6.00 0.706 0.95 15 5.00 0.821 0.15 25 0.80 1.00 1.25 0.11
31 RDUS 14.27 20 Nov '20 15 15.00 0.615 1.30 1 12.50 0.730 0.15 13 1.15 2.50 2.17 0.11
32 FLDM 6.80 20 Nov '20 15 7.50 1.337 1.25 17 5.00 1.451 0.10 160 1.15 2.50 2.17 0.11
33 SPWH 14.26 20 Nov '20 15 15.00 0.743 1.45 2 12.50 0.857 0.20 1 1.25 2.50 2.00 0.11
34 SUM 17.33 20 Nov '20 15 17.50 0.541 0.95 50 15.00 0.654 0.10 12 0.85 2.50 2.94 0.11
35 SWIR 11.18 20 Nov '20 15 12.50 0.761 1.65 2 10.00 0.873 0.25 24 1.40 2.50 1.79 0.11
36 MPLN 8.85 18 Dec '20 43 10.00 0.925 2.00 200 7.50 1.036 0.50 3,048 1.50 2.50 1.67 0.11
37 OSUR 12.64 15 Jan '21 71 15.00 0.648 3.30 18 12.50 0.758 1.45 14 1.85 2.50 1.35 0.11
38 HZO 33.43 20 Nov '20 15 35.00 0.576 2.60 3 30.00 0.687 0.30 1 2.30 5.00 2.17 0.11
39 MITK 14.42 20 Nov '20 15 15.00 0.697 1.25 43 12.50 0.806 0.15 32 1.10 2.50 2.27 0.11
40 AZUL 13.80 20 Nov '20 15 15.00 0.799 1.75 3 12.50 0.908 0.30 96 1.45 2.50 1.72 0.11
41 HTGC 12.09 18 Dec '20 43 12.50 0.389 1.00 4 10.00 0.497 0.10 10 0.90 2.50 2.78 0.11
42 CVI 10.95 18 Dec '20 43 12.50 0.655 2.10 10 10.00 0.762 0.55 1 1.55 2.50 1.61 0.11
43 HPE 9.28 20 Nov '20 15 9.50 0.364 0.50 17 9.00 0.470 0.20 20 0.30 0.50 1.67 0.11
44 STWD 14.69 18 Dec '20 43 15.00 0.337 0.90 266 12.50 0.441 0.10 20 0.80 2.50 3.13 0.10
45 SU 11.87 13 Nov '20 8 12.00 0.412 0.45 7 11.50 0.514 0.15 21 0.30 0.50 1.67 0.10
46 AMC 2.46 11 Dec '20 36 2.50 1.826 0.76 4 2.00 1.927 0.31 11 0.45 0.50 1.11 0.10
47 MPLN 8.85 20 Nov '20 15 10.00 0.969 1.55 154 7.50 1.068 0.20 4,461 1.35 2.50 1.85 0.10
48 PRTS 14.50 18 Dec '20 43 15.00 1.106 2.65 20 12.50 1.205 1.25 300 1.40 2.50 1.79 0.10
49 AR 3.32 18 Dec '20 43 3.50 0.868 0.55 50 3.00 0.966 0.25 111 0.30 0.50 1.67 0.10
50 GAN 17.14 20 Nov '20 15 17.50 1.046 1.80 39 15.00 1.143 0.60 133 1.20 2.50 2.08 0.10
51 INSG 9.40 20 Nov '20 15 10.00 1.175 1.30 4,072 7.50 1.269 0.20 265 1.10 2.50 2.27 0.09
52 MD 14.04 18 Dec '20 43 15.00 0.794 2.20 111 12.50 0.887 0.80 1 1.40 2.50 1.79 0.09
53 BKD 2.75 16 Apr '21 162 3.00 0.887 0.85 1 2.00 0.979 0.20 1 0.65 1.00 1.54 0.09
54 HMC 24.86 20 Nov '20 15 25.00 0.361 0.85 60 22.50 0.450 0.05 32 0.80 2.50 3.12 0.09
55 APA 8.97 13 Nov '20 8 9.00 1.028 0.60 82 8.50 1.115 0.30 50 0.30 0.50 1.67 0.09
56 YEXT 18.77 20 Nov '20 15 20.00 0.443 1.60 3 17.50 0.529 0.20 6 1.40 2.50 1.79 0.09
57 SWIR 11.18 18 Dec '20 43 12.50 0.571 1.85 40 10.00 0.658 0.40 18 1.45 2.50 1.72 0.09
58 AXL 7.17 20 Nov '20 15 8.00 0.665 1.05 5 7.00 0.751 0.30 10 0.75 1.00 1.33 0.09
59 COTY 3.34 27 Nov '20 22 3.50 0.938 0.50 10 3.00 1.023 0.15 78 0.35 0.50 1.43 0.08
60 KEY 13.16 20 Nov '20 15 13.50 0.451 0.75 11 13.00 0.536 0.35 29 0.40 0.50 1.25 0.08
61 HRB 17.85 20 Nov '20 15 18.00 0.360 0.70 10 17.00 0.444 0.25 210 0.45 1.00 2.22 0.08
62 LEG 42.31 20 Nov '20 15 45.00 0.342 3.20 1 40.00 0.425 0.45 285 2.75 5.00 1.82 0.08
63 FDP 22.06 20 Nov '20 15 22.50 0.450 1.15 1 20.00 0.533 0.15 1 1.00 2.50 2.50 0.08
64 MAXN 16.87 20 Nov '20 15 17.50 1.107 2.05 7 15.00 1.189 0.70 34 1.35 2.50 1.85 0.08
65 AA 14.05 20 Nov '20 15 14.50 0.546 0.99 5 14.00 0.626 0.65 16 0.34 0.50 1.47 0.08
66 ELF 19.43 20 Nov '20 15 20.00 0.478 1.20 68 17.50 0.558 0.10 34 1.10 2.50 2.27 0.08
67 VFF 5.93 20 Nov '20 15 6.00 1.005 0.60 33 5.00 1.086 0.10 159 0.50 1.00 2.00 0.08
68 LOOP 6.48 20 Nov '20 15 7.50 1.296 1.50 14 5.00 1.376 0.10 51 1.40 2.50 1.79 0.08
69 BXMT 22.46 18 Dec '20 43 22.50 0.335 1.20 15 20.00 0.413 0.30 7 0.90 2.50 2.78 0.08
70 GLNG 8.18 18 Dec '20 43 10.00 0.959 2.50 30 7.50 1.037 0.70 75 1.80 2.50 1.39 0.08
71 RRGB 13.07 20 Nov '20 15 15.00 1.268 2.70 16 12.50 1.345 1.00 248 1.70 2.50 1.47 0.08
72 FUBO 14.78 20 Nov '20 15 15.00 1.029 1.45 25 12.50 1.106 0.25 45 1.20 2.50 2.08 0.08
73 NAVI 9.39 18 Dec '20 43 10.00 0.539 1.15 20 7.50 0.615 0.10 13 1.05 2.50 2.38 0.08
74 PBF 5.32 20 Nov '20 15 6.00 0.934 0.95 2 5.00 1.010 0.25 32 0.70 1.00 1.43 0.08
75 BJ 42.78 20 Nov '20 15 45.00 0.554 3.40 6 40.00 0.629 0.90 40 2.50 5.00 2.00 0.08
76 AMC 2.46 18 Jun '21 225 2.50 1.868 1.41 6 2.00 1.943 1.00 143 0.41 0.50 1.22 0.08
77 NNN 33.59 18 Dec '20 43 35.00 0.340 2.60 6 30.00 0.415 0.50 46 2.10 5.00 2.38 0.07
78 BHF 33.21 20 Nov '20 15 35.00 0.640 3.00 53 30.00 0.714 0.60 33 2.40 5.00 2.08 0.07
79 PBR 7.19 13 Nov '20 8 7.50 0.456 0.44 5 7.00 0.530 0.13 321 0.31 0.50 1.61 0.07
80 CNTY 5.46 18 Dec '20 43 7.50 0.807 2.25 5 5.00 0.881 0.35 1 1.90 2.50 1.32 0.07
81 PBF 5.32 18 Dec '20 43 6.00 0.919 1.15 10 5.00 0.994 0.45 42 0.70 1.00 1.43 0.07
82 BLMN 14.49 15 Jan '21 71 15.00 0.557 1.90 10 12.50 0.630 0.65 25 1.25 2.50 2.00 0.07
83 PRTS 14.50 20 Nov '20 15 15.00 1.484 2.10 4 12.50 1.557 0.80 1 1.30 2.50 1.92 0.07
84 HMY 5.79 20 Nov '20 15 6.00 0.854 0.60 11 5.00 0.926 0.10 85 0.50 1.00 2.00 0.07
85 TDC 19.91 20 Nov '20 15 20.00 0.592 1.20 18 17.50 0.663 0.20 1,001 1.00 2.50 2.50 0.07
86 BLMN 14.49 20 Nov '20 15 15.00 0.636 1.10 39 12.50 0.705 0.10 12 1.00 2.50 2.50 0.07
87 KGC 8.84 13 Nov '20 8 9.00 0.517 0.45 24 8.50 0.586 0.13 114 0.32 0.50 1.56 0.07
88 TOT 32.44 20 Nov '20 15 32.50 0.377 1.10 4 30.00 0.445 0.20 25 0.90 2.50 2.78 0.07
89 OXY 10.47 4 Dec '20 29 11.00 0.739 1.24 22 10.00 0.807 0.67 13 0.57 1.00 1.75 0.07
90 BNS 43.40 18 Dec '20 43 45.00 0.227 2.50 20 40.00 0.295 0.45 12 2.05 5.00 2.44 0.07
91 CARG 22.09 18 Dec '20 43 22.50 0.702 2.50 3 20.00 0.770 1.00 3 1.50 2.50 1.67 0.07
92 LPI 8.99 20 Nov '20 15 9.00 0.888 0.70 28 8.00 0.955 0.20 23 0.50 1.00 2.00 0.07
93 KAR 16.75 20 Nov '20 15 17.50 0.483 1.20 11 15.00 0.550 0.10 5 1.10 2.50 2.27 0.07
94 OSUR 12.64 20 Nov '20 15 15.00 0.665 2.60 166 12.50 0.731 0.60 303 2.00 2.50 1.25 0.07
95 CNK 9.07 18 Jun '21 225 10.00 1.002 3.50 3 7.50 1.068 1.85 2 1.65 2.50 1.52 0.07
96 OESX 6.84 19 Feb '21 106 7.50 0.745 1.60 1 5.00 0.811 0.20 1 1.40 2.50 1.79 0.07
97 ELY 17.33 20 Nov '20 15 18.00 0.787 1.65 11 17.00 0.853 0.95 79 0.70 1.00 1.43 0.07
98 SIX 24.60 20 Nov '20 15 25.00 0.659 1.65 12 22.50 0.725 0.50 66 1.15 2.50 2.17 0.07
99 FSM 7.78 18 Dec '20 43 8.00 0.729 1.00 18 7.00 0.794 0.40 81 0.60 1.00 1.67 0.07
100 ELY 17.33 18 Dec '20 43 18.00 0.664 2.10 11 17.00 0.729 1.35 89 0.75 1.00 1.33 0.07
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.