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 December 23, 2021. 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 PL 7.11 18 Feb '22 57 5.00 1.208 0.45 2 2.50 2.050  0 1 0.45 2.50 5.56 0.84
2 PXLW 4.93 18 Feb '22 57 5.00 0.983 0.85 3 2.50 1.582 0.05 4 0.80 2.50 3.12 0.60
3 XPDI 11.34 21 Jan '22 29 10.00 0.666 0.35 96 7.50 1.111 0.05 3 0.30 2.50 8.33 0.45
4 EVLO 6.79 21 Jan '22 29 7.50 0.994 1.40 140 5.00 1.368 0.25 323 1.15 2.50 2.17 0.37
5 XERS 2.59 21 Jan '22 29 2.50 1.473 0.40 10 2.00 1.817 0.20 139 0.20 0.50 2.50 0.34
6 VRM 11.00 21 Jan '22 29 10.00 0.924 0.75 52 7.50 1.208 0.10 2 0.65 2.50 3.85 0.28
7 RKLY 4.35 18 Mar '22 85 5.00 0.889 1.30 50 2.50 1.152 0.05 55 1.25 2.50 2.00 0.26
8 KMPH 8.97 21 Jan '22 29 7.50 1.392 0.70 52 5.00 1.642 0.10 704 0.60 2.50 4.17 0.25
9 IMCC 3.62 21 Jan '22 29 5.00 1.330 1.75 17 2.50 1.579 0.10 5 1.65 2.50 1.52 0.25
10 NU 9.83 21 Jan '22 29 10.00 0.617 0.85 243 7.50 0.835 0.10 154 0.75 2.50 3.33 0.22
11 DIDI 5.60 31 Dec '21 8 5.50 1.093 0.35 8,876 5.00 1.302 0.17 2,325 0.18 0.50 2.78 0.21
12 EDR 33.47 21 Jan '22 29 30.00 0.534 0.80 113 25.00 0.743 0.15 16 0.65 5.00 7.69 0.21
13 IQ 4.91 31 Dec '21 8 5.00 0.794 0.33 76 4.50 1.003 0.10 29 0.23 0.50 2.17 0.21
14 PRPL 13.50 21 Jan '22 29 12.50 0.664 0.65 265 10.00 0.868 0.10 20 0.55 2.50 4.55 0.20
15 NCTY 8.11 21 Jan '22 29 7.50 1.330 0.95 21 5.00 1.522 0.15 20 0.80 2.50 3.13 0.19
16 WKHS 5.18 14 Jan '22 22 5.00 0.770 0.52 13 4.50 0.955 0.12 9 0.40 0.50 1.25 0.18
17 AGFY 10.78 21 Jan '22 29 10.00 1.210 1.20 13 7.50 1.385 0.20 1 1.00 2.50 2.50 0.18
18 CMRX 7.18 21 Jan '22 29 7.50 1.009 1.10 14 5.00 1.183 0.10 95 1.00 2.50 2.50 0.17
19 INSG 6.32 21 Jan '22 29 7.50 0.783 1.40 41 5.00 0.956 0.05 1 1.35 2.50 1.85 0.17
20 VIVO 19.98 21 Jan '22 29 17.50 0.669 0.70 139 15.00 0.841 0.15 213 0.55 2.50 4.55 0.17
21 CLVT 24.74 21 Jan '22 29 22.50 0.402 0.40 1 20.00 0.566  0 32 0.40 2.50 6.25 0.16
22 YMM 8.30 21 Jan '22 29 10.00 0.951 2.20 1 7.50 1.107 0.50 21 1.70 2.50 1.47 0.16
23 SUNW 3.69 18 Feb '22 57 5.00 1.150 1.70 10 2.50 1.306 0.15 25 1.55 2.50 1.61 0.16
24 REKR 6.85 21 Jan '22 29 7.50 1.079 1.30 1 5.00 1.232 0.15 50 1.15 2.50 2.17 0.15
25 SKIN 23.15 21 Jan '22 29 22.50 0.527 1.15 1 20.00 0.676 0.25 1 0.90 2.50 2.78 0.15
26 OWLT 2.91 21 Jan '22 29 5.00 0.982 2.30 1 2.50 1.130 0.15 3 2.15 2.50 1.16 0.15
27 CGNT 14.94 21 Jan '22 29 15.00 0.428 0.85 64 12.50 0.573 0.10 39 0.75 2.50 3.33 0.15
28 DNMR 8.97 21 Jan '22 29 10.00 0.765 1.55 8 7.50 0.910 0.25 64 1.30 2.50 1.92 0.14
29 RENN 14.38 21 Jan '22 29 12.50 1.002 0.80 243 10.00 1.145 0.20 261 0.60 2.50 4.17 0.14
30 HNST 8.07 21 Jan '22 29 10.00 0.445 2.00 2 7.50 0.584 0.25 103 1.75 2.50 1.43 0.14
31 CURV 10.14 21 Jan '22 29 10.00 0.902 1.05 2 7.50 1.040 0.10 2 0.95 2.50 2.63 0.14
32 WWE 48.36 21 Jan '22 29 45.00 0.346 0.70 20 40.00 0.482 0.15 1 0.55 5.00 9.09 0.14
33 OSUR 9.25 21 Jan '22 29 10.00 0.685 1.25 3 7.50 0.820 0.15 2 1.10 2.50 2.27 0.13
34 NM 3.68 18 Mar '22 85 5.00 0.932 1.70 20 2.50 1.065 0.15 2 1.55 2.50 1.61 0.13
35 CODX 9.41 14 Jan '22 22 9.00 0.675 0.55 20 8.00 0.808 0.15 21 0.40 1.00 2.50 0.13
36 AMRS 5.59 14 Jan '22 22 6.00 0.871 0.80 210 5.50 1.004 0.20 1 0.60 0.50 0.83 0.13
37 CNK 17.43 21 Jan '22 29 15.00 0.744 0.55 19 12.50 0.877 0.10 7 0.45 2.50 5.56 0.13
38 DIDI 5.60 7 Jan '22 15 5.50 1.102 0.54 44 5.00 1.233 0.24 58 0.30 0.50 1.67 0.13
39 RKLY 4.35 17 Jun '22 176 5.00 0.985 1.65 5 2.50 1.114 0.30 201 1.35 2.50 1.85 0.13
40 JOBY 7.37 14 Apr '22 112 7.50 0.738 1.45 4 5.00 0.867 0.20 2 1.25 2.50 2.00 0.13
41 AB 48.97 21 Jan '22 29 45.00 0.321 0.45 5 40.00 0.449 0.05 3 0.40 5.00 12.50 0.13
42 CRON 4.26 21 Jan '22 29 4.00 0.766 0.28 3 3.50 0.892 0.07 80 0.21 0.50 2.38 0.13
43 ONEM 17.30 21 Jan '22 29 17.50 0.651 1.45 13 15.00 0.774 0.40 1 1.05 2.50 2.38 0.12
44 ZEV 6.79 20 Jan '23 393 5.00 0.766 1.15 16 2.50 0.888 0.05 1 1.10 2.50 2.27 0.12
45 CANO 9.37 21 Jan '22 29 10.00 0.713 1.25 5 7.50 0.833 0.10 6 1.15 2.50 2.17 0.12
46 CRON 4.26 28 Jan '22 36 4.50 0.709 0.73 29 4.00 0.829 0.25 2 0.48 0.50 1.04 0.12
47 PNW 68.91 21 Jan '22 29 65.00 0.213 0.45 30 60.00 0.330 0.05 1 0.40 5.00 12.50 0.12
48 SDGR 35.90 21 Jan '22 29 35.00 0.590 2.05 70 30.00 0.705 0.45 6 1.60 5.00 3.13 0.12
49 SBSW 12.83 21 Jan '22 29 15.00 0.343 2.35 47 12.50 0.458 0.40 58 1.95 2.50 1.28 0.11
50 VRM 11.00 21 Jan '22 29 12.50 0.810 2.20 17 10.00 0.924 0.60 52 1.60 2.50 1.56 0.11
51 CMRX 7.18 18 Feb '22 57 7.50 1.074 1.45 49 5.00 1.188 0.15 3 1.30 2.50 1.92 0.11
52 TCS 9.99 18 Feb '22 57 10.00 0.665 1.10 65 7.50 0.778 0.15 25 0.95 2.50 2.63 0.11
53 BAM 59.94 21 Jan '22 29 55.00 0.275 0.35 44 50.00 0.387 0.05 23 0.30 5.00 16.67 0.11
54 ARNA 91.23 21 Jan '22 29 90.00 0.109 0.70 49 85.00 0.221 0.30 68 0.40 5.00 12.50 0.11
55 TPC 12.43 18 Feb '22 57 12.50 0.456 1.05 20 10.00 0.568 0.15 2 0.90 2.50 2.78 0.11
56 XXII 3.05 15 Jul '22 204 3.00 1.112 1.10 3 2.00 1.223 0.35 17 0.75 1.00 1.33 0.11
57 BIGC 38.51 21 Jan '22 29 35.00 0.682 1.46 181 30.00 0.792 0.45 21 1.01 5.00 4.95 0.11
58 BMBL 34.87 21 Jan '22 29 30.00 0.637 0.70 132 25.00 0.746 0.10 2 0.60 5.00 8.33 0.11
59 CLSK 11.91 18 Mar '22 85 10.00 1.096 1.50 25 7.50 1.205 0.50 13 1.00 2.50 2.50 0.11
60 MX 19.69 21 Jan '22 29 17.50 0.585 0.50 18 15.00 0.693 0.10 2 0.40 2.50 6.25 0.11
61 KD 19.11 21 Jan '22 29 17.50 0.531 0.55 68 15.00 0.638 0.10 1 0.45 2.50 5.56 0.11
62 PRPL 13.50 18 Feb '22 57 12.50 0.708 1.10 8 10.00 0.814 0.20 32 0.90 2.50 2.78 0.11
63 STM 48.59 21 Jan '22 29 45.00 0.343 0.60 4 40.00 0.449 0.10 15 0.50 5.00 10.00 0.11
64 EAF 11.65 21 Jan '22 29 12.50 0.426 1.20 1 10.00 0.532 0.05 1 1.15 2.50 2.17 0.11
65 COMP 9.22 20 May '22 148 7.50 0.697 0.80 1 5.00 0.801 0.10 1 0.70 2.50 3.57 0.10
66 CLOV 4.20 28 Jan '22 36 4.00 0.825 0.37 214 3.50 0.929 0.14 74 0.23 0.50 2.17 0.10
67 WKHS 5.18 31 Dec '21 8 5.50 0.675 0.45 38 5.00 0.779 0.15 649 0.30 0.50 1.67 0.10
68 BKKT 10.00 31 Dec '21 8 10.00 1.017 0.70 874 9.50 1.121 0.40 1,152 0.30 0.50 1.67 0.10
69 APPH 4.55 21 Jan '22 29 5.00 0.820 0.75 3 4.00 0.922 0.15 10 0.60 1.00 1.67 0.10
70 HIVE 3.06 18 Feb '22 57 3.00 1.225 0.60 55 2.00 1.328 0.10 4 0.50 1.00 2.00 0.10
71 HYFM 28.32 21 Jan '22 29 30.00 0.723 3.60 39 25.00 0.824 1.00 222 2.60 5.00 1.92 0.10
72 VIEW 4.57 14 Apr '22 112 5.00 0.953 1.30 223 2.50 1.054 0.10 16 1.20 2.50 2.08 0.10
73 HUT 8.75 21 Jan '22 29 9.00 1.077 1.29 121 8.50 1.176 0.91 46 0.38 0.50 1.32 0.10
74 TPC 12.43 14 Apr '22 112 10.00 0.581 0.60 5 7.50 0.680 0.10 10 0.50 2.50 5.00 0.10
75 CNK 17.43 21 Jan '22 29 17.50 0.645 1.40 36 15.00 0.744 0.35 19 1.05 2.50 2.38 0.10
76 LEG 39.57 21 Jan '22 29 40.00 0.262 1.50 28 35.00 0.361 0.15 10 1.35 5.00 3.70 0.10
77 CDEV 6.17 21 Jan '22 29 7.00 0.642 1.05 90 6.00 0.740 0.40 41 0.65 1.00 1.54 0.10
78 NU 9.83 15 Jul '22 204 7.50 0.780 1.10 21 5.00 0.878 0.30 32 0.80 2.50 3.12 0.10
79 IQ 4.91 21 Jan '22 29 5.00 0.888 0.57 86 4.50 0.986 0.31 81 0.26 0.50 1.92 0.10
80 ARCT 39.94 21 Jan '22 29 35.00 1.099 2.90 23 30.00 1.196 1.25 14 1.65 5.00 3.03 0.10
81 AY 35.95 18 Feb '22 57 35.00 0.273 1.20 4 30.00 0.371 0.20 1 1.00 5.00 5.00 0.10
82 ERJ 17.18 18 Feb '22 57 15.00 0.603 0.75 2 12.50 0.700 0.10 22 0.65 2.50 3.85 0.10
83 CLSK 11.91 17 Jun '22 176 10.00 1.097 2.55 10 7.50 1.193 1.10 6 1.45 2.50 1.72 0.10
84 PFSI 69.96 21 Jan '22 29 65.00 0.289 0.60 4 60.00 0.385 0.20 1 0.40 5.00 12.50 0.10
85 INSW 14.70 21 Jan '22 29 15.00 0.444 0.95 9 12.50 0.538 0.05 60 0.90 2.50 2.78 0.09
86 VLDR 5.32 18 Feb '22 57 7.50 0.801 2.45 4 5.00 0.895 0.55 8 1.90 2.50 1.32 0.09
87 APRN 7.66 21 Jan '22 29 8.00 0.735 1.00 35 7.00 0.827 0.35 2 0.65 1.00 1.54 0.09
88 NVTS 15.03 21 Jan '22 29 15.00 0.810 1.55 5 12.50 0.902 0.40 14 1.15 2.50 2.17 0.09
89 MQ 17.44 21 Jan '22 29 15.00 0.802 0.60 49 12.50 0.893 0.15 22 0.45 2.50 5.56 0.09
90 DK 14.69 21 Jan '22 29 15.00 0.501 1.05 22 12.50 0.592 0.15 6 0.90 2.50 2.78 0.09
91 TFFP 9.65 21 Jan '22 29 10.00 0.922 1.40 20 7.50 1.013 0.20 53 1.20 2.50 2.08 0.09
92 USFD 34.58 21 Jan '22 29 35.00 0.327 1.60 1 30.00 0.418 0.10 7 1.50 5.00 3.33 0.09
93 DCPH 10.46 21 Jan '22 29 10.00 0.857 0.85 4 7.50 0.947 0.05 1 0.80 2.50 3.12 0.09
94 FSK 20.60 21 Jan '22 29 22.50 0.100 2.00 34 20.00 0.191 0.15 44 1.85 2.50 1.35 0.09
95 PCT 10.16 21 Jan '22 29 10.00 0.954 1.10 7 7.50 1.044 0.15 303 0.95 2.50 2.63 0.09
96 KTOS 19.84 18 Feb '22 57 17.50 0.420 0.45 10 15.00 0.509 0.05 10 0.40 2.50 6.25 0.09
97 CRSR 22.38 21 Jan '22 29 20.00 0.537 0.46 124 17.50 0.627 0.11 76 0.35 2.50 7.14 0.09
98 SKLZ 8.51 31 Dec '21 8 8.50 0.647 0.40 56 8.00 0.737 0.15 217 0.25 0.50 2.00 0.09
99 HIMS 6.65 18 Feb '22 57 7.50 0.675 1.40 7 5.00 0.764 0.10 3 1.30 2.50 1.92 0.09
100 MAXR 31.16 21 Jan '22 29 30.00 0.530 1.40 18 25.00 0.619 0.20 42 1.20 5.00 4.17 0.09
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.