Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 March 7, 2023. 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 MVIS 2.24 24 Mar '23 17 2.50 0.497 0.41 10 2.00 1.238 0.05 27 0.36 0.50 1.39 0.74
2 ZYXI 9.76 17 Mar '23 10 10.00 0.956 0.90 6 7.50 1.557 0.15 1,844 0.75 2.50 3.33 0.60
3 CDNA 10.61 17 Mar '23 10 10.00 1.129 0.65 16 7.50 1.679 0.10 7 0.55 2.50 4.55 0.55
4 RVNC 32.91 17 Mar '23 10 30.00 0.675 0.50 14 25.00 1.058 0.10 10 0.40 5.00 12.50 0.38
5 EBIX 16.29 17 Mar '23 10 15.00 0.954 0.55 598 12.50 1.320 0.10 55 0.45 2.50 5.56 0.37
6 FMS 19.03 17 Mar '23 10 20.00 0.225 1.25 4 17.50 0.537 0.05 40 1.20 2.50 2.08 0.31
7 SOUN 3.33 10 Mar '23 3 3.50 2.913 0.50 206 3.00 3.217 0.20 726 0.30 0.50 1.67 0.30
8 JXN 42.61 17 Mar '23 10 40.00 0.506 0.50 1 35.00 0.795 0.05 2 0.45 5.00 11.11 0.29
9 SI 5.21 10 Mar '23 3 5.50 2.810 0.75 697 5.00 3.091 0.40 1,627 0.35 0.50 1.43 0.28
10 JOBY 4.19 17 Mar '23 10 4.50 0.508 0.45 15 4.00 0.763 0.10 1,078 0.35 0.50 1.43 0.26
11 ZYXI 9.76 19 May '23 73 10.00 0.762 1.65 12 7.50 1.005 0.45 226 1.20 2.50 2.08 0.24
12 TWST 18.51 17 Mar '23 10 17.50 0.773 0.65 12 15.00 1.014  0 8 0.65 2.50 3.85 0.24
13 ONL 7.55 15 Sep '23 192 7.50 0.334 0.70 5 5.00 0.573  0 2 0.70 2.50 3.57 0.24
14 SIRI 4.06 24 Mar '23 17 4.50 0.252 0.55 1 4.00 0.486 0.11 22 0.44 0.50 1.14 0.23
15 SNBR 34.19 17 Mar '23 10 35.00 0.572 1.85 8 30.00 0.799 0.25 3 1.60 5.00 3.12 0.23
16 CIEN 49.49 17 Mar '23 10 50.00 0.250 1.15 349 45.00 0.472 0.15 34 1.00 5.00 5.00 0.22
17 PEB 14.79 21 Apr '23 45 15.00 0.310 1.00 7 12.50 0.530 0.10 5 0.90 2.50 2.78 0.22
18 MGY 22.25 17 Mar '23 10 22.50 0.384 1.00 7 20.00 0.598 0.10 20 0.90 2.50 2.78 0.21
19 COMM 7.29 17 Mar '23 10 8.00 0.383 0.80 5 7.00 0.597 0.10 2 0.70 1.00 1.43 0.21
20 CNK 13.31 17 Mar '23 10 15.00 0.384 1.80 1 12.50 0.593 0.15 17 1.65 2.50 1.52 0.21
21 VUZI 3.91 21 Apr '23 45 4.00 0.779 0.50 1 3.00 0.987 0.10 7 0.40 1.00 2.50 0.21
22 PCT 5.10 19 May '23 73 6.00 1.048 1.75 1 5.00 1.242 1.00 8 0.75 1.00 1.33 0.19
23 RETL 8.31 17 Mar '23 10 8.00 0.910 0.40 12 7.00 1.104 0.05 1 0.35 1.00 2.86 0.19
24 PUBM 13.97 21 Apr '23 45 12.50 0.522 0.45 68 10.00 0.715 0.10 6 0.35 2.50 7.14 0.19
25 BB 3.50 6 Apr '23 30 4.00 0.569 0.67 3 3.50 0.752 0.26 20 0.41 0.50 1.22 0.18
26 BOWL 16.41 17 Mar '23 10 17.50 0.482 1.60 15 15.00 0.663 0.15 17 1.45 2.50 1.72 0.18
27 ABM 47.86 17 Mar '23 10 45.00 0.539 0.65 26 40.00 0.719 0.10 3 0.55 5.00 9.09 0.18
28 NNOX 6.80 17 Mar '23 10 7.00 0.861 0.55 43 6.00 1.041 0.05 8 0.50 1.00 2.00 0.18
29 MKC 72.13 17 Mar '23 10 70.00 0.249 0.45 39 65.00 0.427  0 30 0.45 5.00 11.11 0.18
30 ARLO 3.57 21 Apr '23 45 4.00 0.653 0.65 10 3.00 0.830 0.05 3 0.60 1.00 1.67 0.18
31 SI 5.21 17 Mar '23 10 5.00 3.372 1.05 2,307 4.50 3.548 0.75 296 0.30 0.50 1.67 0.18
32 UAA 9.51 17 Mar '23 10 10.00 0.275 0.61 1 9.50 0.446 0.26 50 0.35 0.50 1.43 0.17
33 VIXY 8.84 17 Mar '23 10 9.00 0.688 0.58 1 8.50 0.859  0 12 0.58 0.50 0.86 0.17
34 COCO 16.66 17 Mar '23 10 15.00 1.153 0.60 71 12.50 1.324 0.10 17 0.50 2.50 5.00 0.17
35 ALT 10.75 17 Mar '23 10 10.00 1.201 0.60 48 9.00 1.370 0.25 11 0.35 1.00 2.86 0.17
36 XM 17.38 19 May '23 73 17.50 0.154 0.65 11 15.00 0.319 0.15 79 0.50 2.50 5.00 0.16
37 PSNY 4.75 24 Mar '23 17 5.00 0.480 0.45 31 4.50 0.644 0.10 29 0.35 0.50 1.43 0.16
38 SLCA 13.31 17 Mar '23 10 13.00 0.504 0.50 5 12.00 0.666 0.05 10 0.45 1.00 2.22 0.16
39 EC 11.26 19 May '23 73 10.00 0.655 0.80 31 7.50 0.817 0.10 2 0.70 2.50 3.57 0.16
40 WW 6.93 21 Jul '23 136 5.00 1.089 0.85 172 2.50 1.251 0.10 121 0.75 2.50 3.33 0.16
41 SHC 17.37 21 Apr '23 45 15.00 0.595 0.50 5 12.50 0.756 0.15 100 0.35 2.50 7.14 0.16
42 SI 5.21 31 Mar '23 24 5.50 2.996 1.85 37 5.00 3.155 1.40 142 0.45 0.50 1.11 0.16
43 SMR 10.05 19 May '23 73 10.00 0.541 1.10 25 7.50 0.699 0.20 25 0.90 2.50 2.78 0.16
44 AZUL 6.96 19 May '23 73 7.50 0.913 1.60 139 5.00 1.070 0.35 141 1.25 2.50 2.00 0.16
45 AZUL 6.96 16 Jun '23 101 7.50 0.850 1.70 1,312 5.00 1.006 0.40 886 1.30 2.50 1.92 0.16
46 PRTS 6.11 21 Apr '23 45 7.50 0.665 1.70 10 5.00 0.818 0.15 9 1.55 2.50 1.61 0.15
47 VNO 18.65 17 Mar '23 10 20.00 0.331 1.60 114 17.50 0.483 0.10 1,091 1.50 2.50 1.67 0.15
48 ARDX 3.94 21 Apr '23 45 4.00 0.741 0.70 10 3.50 0.893 0.25 203 0.45 0.50 1.11 0.15
49 VTLE 53.01 17 Mar '23 10 50.00 0.617 1.00 12 45.00 0.769 0.15 2 0.85 5.00 5.88 0.15
50 WW 6.93 17 Mar '23 10 7.50 1.868 1.25 470 5.00 2.020 0.10 6,253 1.15 2.50 2.17 0.15
51 SI 5.21 6 Apr '23 30 5.50 2.858 2.00 1 5.00 3.010 1.55 105 0.45 0.50 1.11 0.15
52 ENVX 9.99 10 Mar '23 3 10.00 0.816 0.40 17 9.50 0.966 0.10 2 0.30 0.50 1.67 0.15
53 LTHM 22.97 17 Mar '23 10 25.00 0.393 2.30 13 22.50 0.542 0.50 37 1.80 2.50 1.39 0.15
54 SI 5.21 14 Apr '23 38 5.50 2.780 2.15 17 5.00 2.928 1.65 13 0.50 0.50 1.00 0.15
55 LUMN 3.11 6 Apr '23 30 3.50 0.487 0.49 2 3.00 0.634 0.15 7 0.34 0.50 1.47 0.15
56 DAR 62.08 17 Mar '23 10 60.00 0.355 0.70 2 55.00 0.497 0.05 4 0.65 5.00 7.69 0.14
57 GRPN 6.17 17 Mar '23 10 6.00 1.450 0.55 751 5.00 1.590 0.15 844 0.40 1.00 2.50 0.14
58 MKC 72.13 17 Mar '23 10 75.00 0.110 3.00 3 70.00 0.249 0.30 39 2.70 5.00 1.85 0.14
59 FIGS 6.27 21 Apr '23 45 7.50 0.547 1.45 20 5.00 0.687 0.10 15 1.35 2.50 1.85 0.14
60 VRE 15.85 21 Apr '23 45 15.00 0.499 0.85 14 12.50 0.637 0.20 2,500 0.65 2.50 3.85 0.14
61 WGO 61.34 17 Mar '23 10 60.00 0.382 1.10 558 55.00 0.518 0.15 33 0.95 5.00 5.26 0.14
62 ESTE 14.39 17 Mar '23 10 15.00 0.643 1.10 2 12.50 0.778 0.10 3 1.00 2.50 2.50 0.14
63 VET 13.81 17 Mar '23 10 15.00 0.737 1.55 9 12.50 0.872 0.25 12 1.30 2.50 1.92 0.14
64 BECN 65.17 17 Mar '23 10 65.00 0.311 1.30 24 60.00 0.444 0.15 5 1.15 5.00 4.35 0.13
65 BBAI 3.02 15 Sep '23 192 3.00 1.793 1.60 2 2.50 1.926 1.05 3 0.55 0.50 0.91 0.13
66 NFE 34.36 17 Mar '23 10 35.00 0.548 1.70 22 30.00 0.680 0.10 25 1.60 5.00 3.12 0.13
67 LLAP 2.26 21 Apr '23 45 3.00 1.198 1.00 20 2.00 1.327 0.25 18 0.75 1.00 1.33 0.13
68 IOT 20.91 17 Mar '23 10 22.50 0.526 1.90 11 20.00 0.653 0.45 658 1.45 2.50 1.72 0.13
69 VNO 18.65 21 Apr '23 45 17.50 0.396 0.55 99 15.00 0.523 0.15 2 0.40 2.50 6.25 0.13
70 SI 5.21 31 Mar '23 24 5.00 3.155 1.55 142 4.50 3.282 1.10 2 0.45 0.50 1.11 0.13
71 MAXN 18.75 17 Mar '23 10 17.50 1.025 0.75 104 15.00 1.152 0.10 18 0.65 2.50 3.85 0.13
72 APLS 64.01 17 Mar '23 10 60.00 0.521 0.90 65 55.00 0.648 0.15 102 0.75 5.00 6.67 0.13
73 INDI 10.58 19 May '23 73 10.00 0.643 0.95 2 7.50 0.769 0.15 2 0.80 2.50 3.13 0.13
74 CYH 5.91 16 Jun '23 101 5.00 0.765 0.55 10 4.00 0.890 0.10 1 0.45 1.00 2.22 0.13
75 ARRY 21.73 17 Mar '23 10 20.00 1.017 0.75 27 17.50 1.142 0.20 75 0.55 2.50 4.55 0.12
76 MPW 10.06 10 Mar '23 3 10.50 0.326 0.50 712 10.00 0.450 0.13 1,365 0.37 0.50 1.35 0.12
77 SLI 3.82 21 Jul '23 136 5.00 0.670 1.45 16 2.50 0.793 0.05 1 1.40 2.50 1.79 0.12
78 DOCN 35.79 17 Mar '23 10 35.00 0.626 1.20 211 30.00 0.748 0.10 5 1.10 5.00 4.55 0.12
79 ZUMZ 22.65 17 Mar '23 10 22.50 0.721 1.25 2 20.00 0.841 0.25 20 1.00 2.50 2.50 0.12
80 SAVE 17.13 16 Jun '23 101 15.00 0.510 0.92 71 12.50 0.630 0.40 51 0.52 2.50 4.81 0.12
81 STWD 20.10 17 Mar '23 10 21.00 0.106 1.10 53 20.00 0.225 0.20 35 0.90 1.00 1.11 0.12
82 BOIL 6.19 17 Mar '23 10 6.50 1.454 0.80 218 6.00 1.571 0.50 1,268 0.30 0.50 1.67 0.12
83 CNK 13.31 21 Apr '23 45 12.50 0.558 0.80 4 10.00 0.675 0.10 33 0.70 2.50 3.57 0.12
84 CLAR 9.27 18 Aug '23 164 10.00 0.508 1.77 8 7.50 0.624 0.45 15 1.32 2.50 1.89 0.12
85 TPX 41.58 17 Mar '23 10 40.00 0.370 0.45 3 37.50 0.487 0.05 3 0.40 2.50 6.25 0.12
86 MUR 40.05 17 Mar '23 10 42.50 0.272 2.80 11 40.00 0.388 0.95 51 1.85 2.50 1.35 0.12
87 AMN 88.29 17 Mar '23 10 85.00 0.403 1.20 17 80.00 0.519 0.25 2 0.95 5.00 5.26 0.12
88 NOVA 18.70 17 Mar '23 10 20.00 0.663 1.75 17 17.50 0.779 0.30 18 1.45 2.50 1.72 0.12
89 PAGS 8.84 21 Apr '23 45 10.00 0.530 1.65 1 7.50 0.645 0.20 2 1.45 2.50 1.72 0.12
90 HUYA 4.30 21 Apr '23 45 5.00 0.653 1.00 3 4.00 0.769 0.30 19 0.70 1.00 1.43 0.12
91 MBLY 41.52 17 Mar '23 10 40.00 0.643 1.25 29 35.00 0.758 0.15 15 1.10 5.00 4.55 0.11
92 SI 5.21 10 Mar '23 3 5.00 3.091 0.50 1,627 4.50 3.205 0.25 2,186 0.25 0.50 2.00 0.11
93 WRBY 12.17 21 Apr '23 45 12.50 0.628 1.30 1 10.00 0.741 0.30 2 1.00 2.50 2.50 0.11
94 GXO 50.16 17 Mar '23 10 50.00 0.387 1.35 10 45.00 0.501 0.10 35 1.25 5.00 4.00 0.11
95 SI 5.21 24 Mar '23 17 5.00 3.258 1.35 235 4.50 3.371 1.00 111 0.35 0.50 1.43 0.11
96 BBIO 18.55 17 Mar '23 10 17.50 0.976 0.85 1,113 15.00 1.088 0.15 2,896 0.70 2.50 3.57 0.11
97 BIG 14.28 21 Apr '23 45 12.50 0.673 0.65 137 10.00 0.784 0.10 1 0.55 2.50 4.55 0.11
98 VSCO 34.71 17 Mar '23 10 35.00 0.522 1.40 118 30.00 0.632 0.10 12 1.30 5.00 3.85 0.11
99 SI 5.21 17 Mar '23 10 5.50 3.262 1.35 515 5.00 3.372 1.00 2,307 0.35 0.50 1.43 0.11
100 CEG 77.90 17 Mar '23 10 75.00 0.348 0.80 4 70.00 0.458  0 5 0.80 5.00 6.25 0.11
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.