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 March 7, 2024. You can get started for free 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 BYND 7.98 8.00 15 Mar '24 1.316 0.65 408 17 May '24 1.750 2.11 5 -0.00 0.43 -1.46
2 GRTS 2.59 2.50 15 Mar '24 2.294 0.35 210 17 May '24 2.718 1.00 17 -0.00 0.42 -0.65
3 IRBT 10.39 10.00 22 Mar '24 0.729 0.60 4 17 May '24 1.000 1.35 50 -0.00 0.27 -0.75
4 BYND 7.98 8.00 22 Mar '24 1.492 0.98 13 17 May '24 1.750 2.11 5 -0.00 0.26 -1.13
5 LCID 3.12 3.00 22 Mar '24 0.911 0.18 52 17 May '24 1.167 0.55 196 -0.00 0.26 -0.37
6 SPWR 2.90 2.50 28 Mar '24 1.139 0.14 2 17 May '24 1.388 0.45 61 -0.00 0.25 -0.31
7 UVXY 7.16 7.00 5 Apr '24 0.893 0.69 92 21 Jun '24 1.133 1.54 51 -0.00 0.24 -0.85
8 LCID 3.12 3.00 5 Apr '24 0.924 0.30 247 21 Jun '24 1.153 0.65 1 -0.00 0.23 -0.35
9 LCID 3.12 3.00 28 Mar '24 0.945 0.23 1,579 17 May '24 1.167 0.55 196 -0.00 0.22 -0.32
10 IRBT 10.39 10.00 15 Mar '24 0.780 0.35 179 17 May '24 1.000 1.35 50 -0.00 0.22 -1.00
11 ABR 12.91 13.00 28 Mar '24 0.428 0.60 3 17 May '24 0.647 1.40 292 -0.00 0.22 -0.80
12 PSEC 5.44 6.00 15 Mar '24 0.273 0.60 52 17 May '24 0.475 0.75 7 -0.00 0.20 -0.15
13 LCID 3.12 3.00 12 Apr '24 0.963 0.33 244 21 Jun '24 1.153 0.65 1 -0.00 0.19 -0.32
14 ABR 12.91 13.00 22 Mar '24 0.458 0.60 4 17 May '24 0.647 1.40 292 -0.00 0.19 -0.80
15 SAVE 5.10 5.00 5 Apr '24 0.792 0.42 88 21 Jun '24 0.981 0.98 103 -0.00 0.19 -0.56
16 ABR 12.91 13.00 15 Mar '24 0.462 0.45 795 17 May '24 0.647 1.40 292 -0.00 0.18 -0.95
17 VXX 14.12 14.00 15 Mar '24 0.491 0.39 677 17 May '24 0.671 1.38 17 -0.00 0.18 -0.99
18 SNAP 11.85 12.00 22 Mar '24 0.537 0.61 105 17 May '24 0.717 1.55 36 -0.00 0.18 -0.94
19 LCID 3.12 3.50 5 Apr '24 0.969 0.60 4 21 Jun '24 1.145 0.98 1 -0.00 0.18 -0.38
20 SNAP 11.85 12.00 28 Mar '24 0.542 0.74 108 17 May '24 0.717 1.55 36 -0.00 0.17 -0.81
21 SIRI 4.18 4.00 19 Apr '24 0.421 0.20 1,243 21 Jun '24 0.587 0.30 10 -0.00 0.17 -0.10
22 BYND 7.98 8.00 19 Apr '24 1.567 1.73 278 21 Jun '24 1.728 2.66 73 -0.00 0.16 -0.93
23 UVXY 7.16 7.00 19 Apr '24 0.976 0.88 763 21 Jun '24 1.133 1.54 51 -0.00 0.16 -0.66
24 SAVE 5.10 5.00 12 Apr '24 0.824 0.49 21 21 Jun '24 0.981 0.98 103 -0.00 0.16 -0.49
25 SAVE 5.10 5.00 19 Apr '24 0.828 0.53 263 21 Jun '24 0.981 0.98 103 -0.00 0.15 -0.45
26 SAVE 5.10 5.00 28 Mar '24 0.795 0.36 67 17 May '24 0.946 0.75 67 -0.00 0.15 -0.39
27 SIRI 4.18 4.00 17 May '24 0.518 0.35 3,347 19 Jul '24 0.669 0.46 600 -0.00 0.15 -0.11
28 SNAP 11.85 12.00 15 Mar '24 0.569 0.49 961 17 May '24 0.717 1.55 36 -0.00 0.15 -1.06
29 BMBL 10.75 11.00 15 Mar '24 0.415 0.45 30 17 May '24 0.562 1.10 17 -0.00 0.15 -0.65
30 TDOC 15.35 15.00 5 Apr '24 0.415 0.67 4 21 Jun '24 0.558 1.59 172 -0.00 0.14 -0.92
31 SAVE 5.10 5.00 22 Mar '24 0.804 0.31 130 17 May '24 0.946 0.75 67 -0.00 0.14 -0.44
32 CHGG 8.24 8.00 19 Apr '24 0.463 0.45 9 21 Jun '24 0.595 0.85 1 -0.00 0.13 -0.40
33 RIVN 12.51 12.50 28 Mar '24 0.792 1.12 96 17 May '24 0.924 1.99 513 -0.00 0.13 -0.87
34 LAZR 2.07 2.00 22 Mar '24 0.929 0.13 23 17 May '24 1.060 0.33 20 -0.00 0.13 -0.20
35 SNAP 11.85 12.00 5 Apr '24 0.511 0.78 116 21 Jun '24 0.641 1.67 11 -0.00 0.13 -0.89
36 RES 7.53 7.50 19 Apr '24 0.357 0.50 100 21 Jun '24 0.486 0.60 1 -0.00 0.13 -0.10
37 LCID 3.12 3.00 19 Apr '24 1.028 0.39 178 21 Jun '24 1.153 0.65 1 -0.00 0.12 -0.26
38 TPVG 9.53 10.00 19 Apr '24 0.442 1.05 293 21 Jun '24 0.563 1.20 93 -0.00 0.12 -0.15
39 SNAP 11.85 12.00 19 Apr '24 0.520 0.93 440 21 Jun '24 0.641 1.67 11 -0.00 0.12 -0.74
40 SAVE 5.10 5.00 15 Mar '24 0.828 0.21 801 17 May '24 0.946 0.75 67 -0.00 0.12 -0.54
41 GTLB 59.08 60.00 19 Apr '24 0.485 4.50 27 21 Jun '24 0.602 7.80 18 -0.00 0.12 -3.30
42 PTON 4.52 5.00 5 Apr '24 0.794 0.73 1 21 Jun '24 0.909 1.15 42 -0.00 0.12 -0.42
43 BMBL 10.75 11.00 28 Mar '24 0.448 0.65 16 17 May '24 0.562 1.10 17 -0.00 0.11 -0.45
44 SYM 42.60 42.50 15 Mar '24 0.727 1.85 10 17 May '24 0.839 6.00 5 -0.00 0.11 -4.15
45 OPEN 2.97 3.00 28 Mar '24 0.824 0.28 5 17 May '24 0.937 0.48 1 -0.00 0.11 -0.20
46 YETI 38.91 40.00 15 Mar '24 0.376 1.55 21 17 May '24 0.487 3.80 21 -0.00 0.11 -2.25
47 YETI 38.91 37.50 15 Mar '24 0.391 0.40 6 17 May '24 0.502 2.60 4 -0.00 0.11 -2.20
48 TGTX 18.00 18.00 15 Mar '24 0.753 0.95 10 17 May '24 0.864 2.60 25 -0.00 0.11 -1.65
49 ABR 12.91 13.00 12 Apr '24 0.498 0.95 1 21 Jun '24 0.609 1.65 136 -0.00 0.11 -0.70
50 LCID 3.12 3.50 19 Apr '24 1.038 0.71 128 21 Jun '24 1.145 0.98 1 -0.00 0.11 -0.27
51 LMND 16.74 17.00 19 Apr '24 0.661 1.70 4 21 Jun '24 0.767 2.70 2 -0.00 0.11 -1.00
52 SAVE 5.10 5.00 17 May '24 0.946 0.80 67 19 Jul '24 1.051 1.12 1,020 -0.00 0.10 -0.32
53 CIFR 3.42 3.50 19 Apr '24 1.300 0.80 52 21 Jun '24 1.404 0.85 452 -0.00 0.10 -0.05
54 BGS 11.06 11.00 15 Mar '24 0.382 0.30 17 17 May '24 0.486 0.85 87 -0.00 0.10 -0.55
55 GTLB 59.08 60.00 5 Apr '24 0.498 4.00 13 21 Jun '24 0.602 7.80 18 -0.00 0.10 -3.80
56 PTON 4.52 5.00 19 Apr '24 0.805 0.82 1,392 21 Jun '24 0.909 1.15 42 -0.00 0.10 -0.33
57 CVNA 79.47 80.00 28 Mar '24 0.878 7.05 9 17 May '24 0.981 13.70 100 -0.00 0.10 -6.65
58 BILL 65.68 65.00 19 Apr '24 0.476 4.00 9 21 Jun '24 0.579 7.50 7 -0.00 0.10 -3.50
59 KVUE 19.80 20.00 22 Mar '24 0.141 0.48 1 17 May '24 0.242 0.89 59 -0.00 0.10 -0.41
60 LRN 60.76 60.00 19 Apr '24 0.300 2.20 14 21 Jun '24 0.401 4.50 4 -0.00 0.10 -2.30
61 GTLB 59.08 60.00 12 Apr '24 0.502 4.40 2 21 Jun '24 0.602 7.80 18 -0.00 0.10 -3.40
62 TDOC 15.35 15.00 19 Apr '24 0.463 0.81 260 21 Jun '24 0.558 1.59 172 -0.00 0.10 -0.78
63 PLTR 26.46 26.00 28 Mar '24 0.554 1.19 2,739 17 May '24 0.649 2.72 552 -0.00 0.10 -1.53
64 MSOS 7.75 8.00 5 Apr '24 1.056 1.29 11 21 Jun '24 1.150 1.92 200 -0.00 0.09 -0.63
65 BMBL 10.75 11.00 22 Mar '24 0.471 0.60 1 17 May '24 0.562 1.10 17 -0.00 0.09 -0.50
66 NIO 5.77 6.00 12 Apr '24 0.622 0.63 104 21 Jun '24 0.713 0.99 85 -0.00 0.09 -0.36
67 DOCS 28.69 30.00 15 Mar '24 0.380 1.60 12 17 May '24 0.471 3.00 38 -0.00 0.09 -1.40
68 CFLT 33.28 33.00 15 Mar '24 0.541 0.95 213 17 May '24 0.632 3.40 524 -0.00 0.09 -2.45
69 CVNA 79.47 80.00 22 Mar '24 0.891 6.15 132 17 May '24 0.981 13.70 100 -0.00 0.09 -7.55
70 SE 59.34 60.00 19 Apr '24 0.501 4.45 147 21 Jun '24 0.591 7.65 113 -0.00 0.09 -3.20
71 HASI 25.47 25.00 15 Mar '24 0.442 0.50 5 17 May '24 0.531 2.05 1 -0.00 0.09 -1.55
72 PSEC 5.44 5.00 19 Apr '24 0.406 0.15 11 21 Jun '24 0.493 0.30 1 -0.00 0.09 -0.15
73 LYFT 18.05 18.00 28 Mar '24 0.607 1.04 17 17 May '24 0.695 2.14 14 -0.00 0.09 -1.10
74 CVNA 79.47 80.00 15 Mar '24 0.894 4.55 314 17 May '24 0.981 13.70 100 -0.00 0.09 -9.15
75 KVUE 19.80 20.00 15 Mar '24 0.156 0.38 5 17 May '24 0.242 0.89 59 -0.00 0.09 -0.51
76 SIRI 4.18 4.00 19 Jul '24 0.669 0.65 600 20 Sep '24 0.754 0.70 100 -0.00 0.09 -0.05
77 META 512.30 510.00 22 Mar '24 0.317 12.00 657 17 May '24 0.402 34.35 250 -0.00 0.09 -22.35
78 PLTR 26.46 26.00 19 Apr '24 0.529 1.68 2,647 21 Jun '24 0.613 3.10 245 -0.00 0.08 -1.42
79 META 512.30 510.00 15 Mar '24 0.318 8.65 4,196 17 May '24 0.402 34.35 250 -0.00 0.08 -25.70
80 LYFT 18.05 18.00 19 Apr '24 0.571 1.39 184 21 Jun '24 0.654 2.44 74 -0.00 0.08 -1.05
81 SPOT 270.35 270.00 15 Mar '24 0.334 5.25 189 17 May '24 0.416 19.20 14 -0.00 0.08 -13.95
82 SOFI 7.47 7.00 28 Mar '24 0.646 0.26 1,227 17 May '24 0.728 0.69 1,090 -0.00 0.08 -0.43
83 UNFI 11.96 12.50 19 Apr '24 0.452 1.10 36 21 Jun '24 0.534 1.60 4 -0.00 0.08 -0.50
84 PSTG 57.16 55.00 19 Apr '24 0.353 1.80 171 21 Jun '24 0.435 4.00 11 -0.00 0.08 -2.20
85 SPOT 270.35 270.00 28 Mar '24 0.336 8.60 26 17 May '24 0.416 19.20 14 -0.00 0.08 -10.60
86 SE 59.34 60.00 28 Mar '24 0.519 3.35 36 17 May '24 0.600 6.45 234 -0.00 0.08 -3.10
87 NET 100.75 100.00 28 Mar '24 0.476 4.25 4 17 May '24 0.556 9.25 22 -0.00 0.08 -5.00
88 PINS 35.52 36.00 19 Apr '24 0.334 1.88 134 21 Jun '24 0.413 3.25 260 -0.00 0.08 -1.37
89 UBS 29.81 30.00 15 Mar '24 0.214 0.55 272 17 May '24 0.292 1.54 7 -0.00 0.08 -0.99
90 GTLB 59.08 60.00 17 May '24 0.497 5.70 74 19 Jul '24 0.575 8.30 5 -0.00 0.08 -2.60
91 DKNG 42.58 43.00 28 Mar '24 0.419 2.11 5 17 May '24 0.497 3.85 4 -0.00 0.08 -1.74
92 LYFT 18.05 18.00 12 Apr '24 0.576 1.33 1 21 Jun '24 0.654 2.44 74 -0.00 0.08 -1.11
93 SE 59.34 60.00 15 Mar '24 0.523 2.22 149 17 May '24 0.600 6.45 234 -0.00 0.08 -4.23
94 FVRR 22.23 20.00 19 Apr '24 0.525 0.70 5 21 Jun '24 0.602 1.55 1 -0.00 0.08 -0.85
95 PLTR 26.46 26.00 12 Apr '24 0.537 1.56 115 21 Jun '24 0.613 3.10 245 -0.00 0.08 -1.54
96 SPOT 270.35 270.00 22 Mar '24 0.342 7.35 5 17 May '24 0.416 19.20 14 -0.00 0.07 -11.85
97 UPWK 12.90 12.50 15 Mar '24 0.488 0.25 10 17 May '24 0.562 1.00 2 -0.00 0.07 -0.75
98 PLTR 26.46 26.00 15 Mar '24 0.576 0.69 5,642 17 May '24 0.649 2.72 552 -0.00 0.07 -2.03
99 SOFI 7.47 7.00 19 Apr '24 0.605 0.40 4,156 21 Jun '24 0.678 0.80 806 -0.00 0.07 -0.40
100 PLTR 26.46 26.00 5 Apr '24 0.539 1.39 421 21 Jun '24 0.613 3.10 245 -0.00 0.07 -1.71
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.