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 3, 2022. 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 PRVB 8.41 18 Nov '22 15 7.50 2.169 1.05 470 5.00 2.800 0.30 1,073 0.75 2.50 3.33 0.63
2 APRN 2.16 11 Nov '22 8 2.50 1.512 0.55 7 2.00 2.017 0.15 58 0.40 0.50 1.25 0.51
3 ATEC 9.15 18 Nov '22 15 10.00 0.942 1.30 151 7.50 1.315 0.20 59 1.10 2.50 2.27 0.37
4 GERN 2.03 16 Dec '22 43 2.50 0.806 0.65 2 2.00 1.150 0.25 2 0.40 0.50 1.25 0.34
5 ATUS 4.44 16 Dec '22 43 4.00 0.851 0.40 545 3.00 1.184 0.05 40 0.35 1.00 2.86 0.33
6 RYAM 6.31 16 Dec '22 43 7.50 0.568 1.45 7 5.00 0.857 0.15 1 1.30 2.50 1.92 0.29
7 NRDS 13.63 18 Nov '22 15 12.50 0.912 0.70 619 10.00 1.185 0.10 225 0.60 2.50 4.17 0.27
8 ABR 13.16 16 Dec '22 43 12.50 0.521 0.65 521 10.00 0.789 0.15 1,001 0.50 2.50 5.00 0.27
9 JXN 31.72 18 Nov '22 15 30.00 0.604 0.90 96 25.00 0.867 0.15 10 0.75 5.00 6.67 0.26
10 TPIC 10.00 18 Nov '22 15 12.50 1.089 2.85 10 7.50 1.343 0.15 20 2.70 5.00 1.85 0.25
11 ORCC 12.62 16 Dec '22 43 12.50 0.326 0.55 124 10.00 0.570 0.10 53 0.45 2.50 5.56 0.24
12 BGS 15.45 18 Nov '22 15 15.00 0.655 0.70 71 12.50 0.894 0.10 39 0.60 2.50 4.17 0.24
13 OPEN 2.34 25 Nov '22 22 2.50 1.242 0.61 60 2.00 1.474 0.14 80 0.47 0.50 1.06 0.23
14 TPIC 10.00 18 Nov '22 15 10.00 1.115 1.10 11 7.50 1.343 0.15 20 0.95 2.50 2.63 0.23
15 HBI 6.69 11 Nov '22 8 7.00 0.849 0.60 88 6.50 1.075 0.25 4,028 0.35 0.50 1.43 0.23
16 GDS 9.21 18 Nov '22 15 10.00 1.094 1.40 7 7.50 1.307 0.20 1 1.20 2.50 2.08 0.21
17 CS 4.02 2 Dec '22 29 4.00 0.689 0.35 32 3.50 0.889 0.10 1 0.25 0.50 2.00 0.20
18 LTH 9.30 18 Nov '22 15 10.00 0.892 1.15 87 7.50 1.088  0 8 1.15 2.50 2.17 0.20
19 TASK 17.24 18 Nov '22 15 15.00 1.096 0.60 6 12.50 1.287 0.10 10 0.50 2.50 5.00 0.19
20 ARI 10.72 18 Nov '22 15 12.50 0.453 1.85 1 10.00 0.639 0.20 10 1.65 2.50 1.52 0.19
21 ZG 32.42 18 Nov '22 15 30.00 0.648 0.80 1,044 25.00 0.828 0.10 2,269 0.70 5.00 7.14 0.18
22 AGL 19.31 18 Nov '22 15 20.00 0.687 1.75 10 17.50 0.867 0.50 5 1.25 2.50 2.00 0.18
23 TELL 3.02 2 Dec '22 29 3.50 0.860 0.65 1 3.00 1.038 0.20 3 0.45 0.50 1.11 0.18
24 PRPL 3.47 20 Jan '23 78 5.00 0.792 1.75 1 2.50 0.969 0.10 130 1.65 2.50 1.52 0.18
25 TELL 3.02 18 Nov '22 15 3.50 0.790 0.60 77 3.00 0.967 0.20 1,958 0.40 0.50 1.25 0.18
26 TXG 31.90 18 Nov '22 15 30.00 0.911 1.55 91 25.00 1.087 0.25 20 1.30 5.00 3.85 0.18
27 PATH 10.74 18 Nov '22 15 12.50 0.574 1.90 38 10.00 0.749 0.30 100 1.60 2.50 1.56 0.18
28 RCM 14.77 18 Nov '22 15 15.00 0.669 1.10 71 12.50 0.840 0.15 185 0.95 2.50 2.63 0.17
29 ORCC 12.62 20 Jan '23 78 12.50 0.379 0.85 351 10.00 0.550 0.25 20,693 0.60 2.50 4.17 0.17
30 MBI 11.51 18 Nov '22 15 11.00 0.719 0.55 6 10.00 0.889 0.10 2,427 0.45 1.00 2.22 0.17
31 HZO 32.08 18 Nov '22 15 35.00 0.429 3.40 7 30.00 0.597 0.60 72 2.80 5.00 1.79 0.17
32 NVEI 29.66 18 Nov '22 15 30.00 0.758 2.15 70 25.00 0.925 0.30 7 1.85 5.00 2.70 0.17
33 RC 11.58 16 Dec '22 43 12.50 0.335 1.25 31 10.00 0.500 0.05 20 1.20 2.50 2.08 0.17
34 ABR 13.16 20 Jan '23 78 12.50 0.480 0.85 4 10.00 0.645 0.25 1,366 0.60 2.50 4.17 0.17
35 GFI 7.30 18 Nov '22 15 8.00 0.331 0.85 10 7.00 0.494 0.15 4 0.70 1.00 1.43 0.16
36 GERN 2.03 20 Jan '23 78 2.50 1.572 1.00 1 2.00 1.732 0.60 96 0.40 0.50 1.25 0.16
37 ZI 31.25 18 Nov '22 15 30.00 0.612 1.05 1,224 25.00 0.771 0.10 81 0.95 5.00 5.26 0.16
38 APP 15.29 18 Nov '22 15 15.00 1.055 1.20 211 12.50 1.209 0.30 245 0.90 2.50 2.78 0.15
39 BFLY 3.94 21 Apr '23 169 5.00 0.799 1.60 22 2.50 0.952 0.25 400 1.35 2.50 1.85 0.15
40 CS 4.02 18 Nov '22 15 4.50 0.558 0.60 21 4.00 0.710 0.20 446 0.40 0.50 1.25 0.15
41 TELL 3.02 16 Dec '22 43 3.00 0.878 0.40 28 2.50 1.030 0.10 183 0.30 0.50 1.67 0.15
42 PRVB 8.41 20 Jan '23 78 7.50 1.328 1.65 7 5.00 1.479 0.45 8 1.20 2.50 2.08 0.15
43 BAND 17.05 18 Nov '22 15 15.00 0.960 0.55 276 12.50 1.109 0.10 831 0.45 2.50 5.56 0.15
44 LTH 9.30 16 Dec '22 43 10.00 0.643 1.25 96 7.50 0.792 0.20 18 1.05 2.50 2.38 0.15
45 SHLS 21.63 18 Nov '22 15 20.00 0.956 1.15 34 17.50 1.105 0.35 5 0.80 2.50 3.13 0.15
46 PCH 43.31 18 Nov '22 15 45.00 0.310 2.30 4 40.00 0.458 0.20 20 2.10 5.00 2.38 0.15
47 EVH 25.81 16 Dec '22 43 30.00 0.358 4.70 1 25.00 0.505 1.25 2 3.45 5.00 1.45 0.15
48 GSAT 2.20 16 Dec '22 43 2.50 0.719 0.50 5 2.00 0.865 0.15 6 0.35 0.50 1.43 0.15
49 SMR 11.27 16 Dec '22 43 10.00 0.889 0.95 4 7.50 1.032 0.10 2 0.85 2.50 2.94 0.14
50 PRVB 8.41 16 Dec '22 43 7.50 1.599 1.45 74 5.00 1.742 0.30 3 1.15 2.50 2.17 0.14
51 AMCR 10.77 16 Dec '22 43 11.00 0.183 0.70 2 10.00 0.326 0.15 2 0.55 1.00 1.82 0.14
52 PRVB 8.41 20 Jan '23 78 10.00 1.187 3.20 6 7.50 1.328 1.30 7 1.90 2.50 1.32 0.14
53 LC 9.35 18 Nov '22 15 9.00 0.647 0.35 1,136 8.00 0.788 0.10 5 0.25 1.00 4.00 0.14
54 PTLO 22.48 18 Nov '22 15 20.00 0.736 0.45 16 17.50 0.875 0.10 2 0.35 2.50 7.14 0.14
55 GXO 34.78 18 Nov '22 15 35.00 0.599 1.95 94 30.00 0.738 0.10 50 1.85 5.00 2.70 0.14
56 ENVX 10.74 18 Nov '22 15 10.50 0.903 0.80 11 10.00 1.040 0.50 31 0.30 0.50 1.67 0.14
57 EVH 25.81 18 Nov '22 15 25.00 0.527 0.75 533 22.50 0.664 0.10 7 0.65 2.50 3.85 0.14
58 ASTS 6.21 11 Nov '22 8 6.50 1.035 0.65 6 6.00 1.171 0.25 4 0.40 0.50 1.25 0.14
59 NKLA 2.94 18 Nov '22 15 3.00 1.502 0.40 7,037 2.50 1.638 0.17 51,412 0.23 0.50 2.17 0.14
60 WEBL 5.54 18 Nov '22 15 6.00 0.868 0.70 47 5.00 1.004 0.10 12 0.60 1.00 1.67 0.14
61 ENR 27.93 18 Nov '22 15 30.00 0.453 2.55 23 25.00 0.589 0.25 1 2.30 5.00 2.17 0.14
62 BIRD 3.07 17 Mar '23 134 5.00 0.715 2.20 7 2.50 0.851 0.25 7 1.95 2.50 1.28 0.14
63 BEN 22.42 16 Dec '22 43 20.00 0.411 0.40 65 17.50 0.546 0.05 2 0.35 2.50 7.14 0.14
64 FOUR 40.88 18 Nov '22 15 40.00 0.879 2.75 33 35.00 1.011 0.80 25 1.95 5.00 2.56 0.13
65 AGL 19.31 18 Nov '22 15 17.50 0.867 0.65 5 15.00 1.000 0.10 4 0.55 2.50 4.55 0.13
66 GLP 33.50 16 Dec '22 43 30.00 0.442 0.80 15 25.00 0.573 0.10 13 0.70 5.00 7.14 0.13
67 AOS 54.37 18 Nov '22 15 55.00 0.297 2.00 5 50.00 0.427 0.20 1 1.80 5.00 2.78 0.13
68 APLE 16.08 18 Nov '22 15 17.50 0.285 1.55 1 15.00 0.415 0.10 2 1.45 2.50 1.72 0.13
69 VTR 37.00 18 Nov '22 15 35.00 0.431 0.60 57 32.50 0.562 0.10 2 0.50 2.50 5.00 0.13
70 BIRD 3.07 16 Jun '23 225 5.00 0.706 2.35 1 2.50 0.836 0.35 1 2.00 2.50 1.25 0.13
71 PERI 21.93 18 Nov '22 15 20.00 0.764 0.60 1 17.50 0.893 0.15 1 0.45 2.50 5.56 0.13
72 GRAB 2.79 18 Nov '22 15 3.00 0.984 0.45 57 2.50 1.113 0.05 430 0.40 0.50 1.25 0.13
73 FUBO 3.39 25 Nov '22 22 3.00 1.338 0.27 42 2.50 1.467 0.09 104 0.18 0.50 2.78 0.13
74 ABR 13.16 21 Apr '23 169 12.50 0.483 1.40 3 10.00 0.612 0.55 9 0.85 2.50 2.94 0.13
75 PHG 11.75 16 Dec '22 43 12.50 0.449 1.25 1 10.00 0.577 0.15 27 1.10 2.50 2.27 0.13
76 AMPY 9.10 16 Dec '22 43 10.00 0.591 1.50 3 7.50 0.719 0.15 35 1.35 2.50 1.85 0.13
77 USFD 28.75 18 Nov '22 15 30.00 0.470 1.95 1 25.00 0.598 0.15 1 1.80 5.00 2.78 0.13
78 SFL 10.25 17 Feb '23 106 10.00 0.383 0.75 1 7.50 0.510 0.05 1 0.70 2.50 3.57 0.13
79 SMR 11.27 18 Nov '22 15 12.50 1.052 2.00 39 10.00 1.179 0.45 206 1.55 2.50 1.61 0.13
80 NKLA 2.94 9 Dec '22 36 2.50 1.322 0.28 37 2.00 1.449 0.09 13 0.19 0.50 2.63 0.13
81 SJT 10.52 18 Nov '22 15 12.50 0.366 2.15 5 10.00 0.493 0.15 8 2.00 2.50 1.25 0.13
82 CLSK 2.89 17 Mar '23 134 5.00 1.059 2.40 15 2.50 1.186 0.50 3 1.90 2.50 1.32 0.13
83 BIGC 13.25 18 Nov '22 15 12.50 1.094 0.85 18 10.00 1.220 0.10 16 0.75 2.50 3.33 0.13
84 VSCO 37.50 18 Nov '22 15 35.00 0.666 1.00 87 30.00 0.791 0.15 12 0.85 5.00 5.88 0.12
85 ACGL 56.53 18 Nov '22 15 55.00 0.337 0.95 166 50.00 0.461 0.15 11 0.80 5.00 6.25 0.12
86 PK 11.99 16 Dec '22 43 12.50 0.411 1.20 76 10.00 0.535 0.15 53 1.05 2.50 2.38 0.12
87 TRQ 30.66 18 Nov '22 15 31.00 0.086 0.45 116 30.00 0.210 0.20 212 0.25 1.00 4.00 0.12
88 SCCO 48.40 18 Nov '22 15 45.00 0.492 0.65 43 40.00 0.615 0.05 9 0.60 5.00 8.33 0.12
89 MAXN 16.40 18 Nov '22 15 15.00 1.140 0.90 2 12.50 1.263 0.20 8 0.70 2.50 3.57 0.12
90 AXL 10.80 18 Nov '22 15 11.00 0.905 1.10 10 10.00 1.027 0.25 37 0.85 1.00 1.18 0.12
91 ATUS 4.44 16 Dec '22 43 5.00 0.729 1.00 40 4.00 0.851 0.25 545 0.75 1.00 1.33 0.12
92 BEKE 10.78 16 Dec '22 43 10.00 0.951 1.01 1,314 7.50 1.073 0.26 311 0.75 2.50 3.33 0.12
93 FTI 11.44 18 Nov '22 15 11.00 0.598 0.40 1 10.00 0.719 0.05 5 0.35 1.00 2.86 0.12
94 FUBO 3.39 2 Dec '22 29 3.00 1.287 0.31 7 2.50 1.407 0.12 522 0.19 0.50 2.63 0.12
95 NAT 3.37 20 Jan '23 78 3.00 0.795 0.35 1 2.50 0.914 0.10 1 0.25 0.50 2.00 0.12
96 BEKE 10.78 20 Jan '23 78 10.00 0.904 1.38 424 7.50 1.023 0.52 253 0.86 2.50 2.91 0.12
97 HZO 32.08 16 Dec '22 43 30.00 0.524 1.55 26 25.00 0.643 0.35 8 1.20 5.00 4.17 0.12
98 WSC 45.27 18 Nov '22 15 45.00 0.392 1.45 5 40.00 0.511 0.05 735 1.40 5.00 3.57 0.12
99 GRPN 6.84 18 Nov '22 15 7.00 1.195 0.85 16 6.00 1.314 0.25 2 0.60 1.00 1.67 0.12
100 CDE 3.56 16 Dec '22 43 4.00 0.696 0.70 18 3.00 0.815 0.10 19 0.60 1.00 1.67 0.12
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.