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 January 4, 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 CNTY 6.18 15 Jan '21 11 7.50 0.770 1.50 21 5.00 1.430  0 2 1.50 2.50 1.67 0.66
2 CVM 12.00 15 Jan '21 11 10.00 2.313 0.95 730 7.50 2.858 0.40 1,102 0.55 2.50 4.55 0.54
3 CEIX 6.78 19 Mar '21 74 5.00 1.139 0.55 1 2.50 1.664 0.10 6 0.45 2.50 5.56 0.52
4 BPMP 10.55 19 Feb '21 46 10.00 0.475 0.50 16 7.50 0.862  0 24 0.50 2.50 5.00 0.39
5 TALO 8.49 15 Jan '21 11 10.00 0.631 1.80 1 7.50 1.017 0.10 54 1.70 2.50 1.47 0.39
6 BGCP 3.84 15 Jan '21 11 4.00 0.776 0.35 2 3.50 1.139  0 10 0.35 0.50 1.43 0.36
7 CBAT 5.17 19 Feb '21 46 5.00 2.216 1.55 39 2.50 2.577 0.35 2,317 1.20 2.50 2.08 0.36
8 BTU 2.94 16 Apr '21 102 2.00 1.859 0.55 1 1.00 2.217 0.15 42 0.40 1.00 2.50 0.36
9 CVM 12.00 19 Feb '21 46 10.00 2.002 2.25 367 7.50 2.323 1.30 847 0.95 2.50 2.63 0.32
10 CEIX 6.78 19 Feb '21 46 7.50 0.862 1.40 8 5.00 1.182 0.30 19 1.10 2.50 2.27 0.32
11 RRGB 18.45 15 Jan '21 11 17.50 0.909 0.85 11 15.00 1.212 0.20 20 0.65 2.50 3.85 0.30
12 CVM 12.00 15 Jan '21 11 12.50 2.012 2.05 589 10.00 2.313 0.90 730 1.15 2.50 2.17 0.30
13 KNDI 7.33 15 Jan '21 11 7.00 1.544 0.70 430 6.00 1.814 0.30 378 0.40 1.00 2.50 0.27
14 TRIL 14.15 15 Jan '21 11 12.50 1.201 0.60 85 10.00 1.468 0.10 41 0.50 2.50 5.00 0.27
15 CRIS 9.03 19 Feb '21 46 7.50 1.361 1.00 70 5.00 1.625 0.20 12 0.80 2.50 3.13 0.26
16 CEQP 18.29 15 Jan '21 11 17.50 0.654 0.55 15 15.00 0.909  0 4 0.55 2.50 4.55 0.26
17 BJRI 37.41 15 Jan '21 11 35.00 0.743 1.00 52 30.00 0.990 0.15 17 0.85 5.00 5.88 0.25
18 WBAI 9.70 15 Jan '21 11 7.50 2.554 0.70 82 5.00 2.791 0.10 36 0.60 2.50 4.17 0.24
19 VXRT 6.33 8 Jan '21 4 6.00 1.529 0.31 173 5.50 1.765 0.10 500 0.21 0.50 2.38 0.24
20 MAG 21.78 15 Jan '21 11 20.00 0.690 0.40 26 17.50 0.926 0.10 16 0.30 2.50 8.33 0.24
21 MTDR 12.49 15 Jan '21 11 12.50 0.920 0.90 1 10.00 1.154 0.05 1 0.85 2.50 2.94 0.23
22 IDN 11.66 19 Feb '21 46 10.00 0.901 0.75 1 7.50 1.124  0 2 0.75 2.50 3.33 0.22
23 ASO 21.19 15 Jan '21 11 20.00 0.844 0.90 40 17.50 1.063 0.20 19 0.70 2.50 3.57 0.22
24 TVTY 19.85 15 Jan '21 11 20.00 0.578 0.95 10 17.50 0.793 0.20 4 0.75 2.50 3.33 0.21
25 VXRT 6.33 15 Jan '21 11 6.00 1.652 0.60 28 5.50 1.864 0.35 75 0.25 0.50 2.00 0.21
26 KNDI 7.33 19 Feb '21 46 7.00 1.423 1.51 107 6.00 1.631 0.91 861 0.60 1.00 1.67 0.21
27 SUN 28.61 15 Jan '21 11 30.00 0.149 1.65 8 27.50 0.354 0.15 11 1.50 2.50 1.67 0.20
28 BLUE 44.66 15 Jan '21 11 40.00 0.817 0.90 44 35.00 1.020 0.05 1 0.85 5.00 5.88 0.20
29 AMC 2.01 29 Jan '21 25 2.50 1.760 0.76 63 2.00 1.956 0.37 97 0.39 0.50 1.28 0.20
30 EPR 30.93 15 Jan '21 11 30.00 0.745 1.45 20 25.00 0.935 0.15 10 1.30 5.00 3.85 0.19
31 ESNT 42.16 15 Jan '21 11 40.00 0.564 0.80 150 35.00 0.754 0.10 1 0.70 5.00 7.14 0.19
32 EOLS 3.20 19 Feb '21 46 3.00 1.368 0.55 216 2.00 1.556 0.10 11 0.45 1.00 2.22 0.19
33 SGH 38.64 15 Jan '21 11 35.00 0.964 1.15 19 30.00 1.150 0.25 15 0.90 5.00 5.56 0.19
34 HEXO 4.00 19 Feb '21 46 3.50 1.396 0.56 22 3.00 1.582 0.26 4 0.30 0.50 1.67 0.19
35 ALEX 16.60 15 Jan '21 11 17.50 0.397 1.25 1 15.00 0.579 0.05 10 1.20 2.50 2.08 0.18
36 AMC 2.01 20 Jan '23 746 2.00 1.388 1.54 481 1.50 1.564 0.95 63 0.59 0.50 0.85 0.18
37 BTU 2.94 21 Jan '22 382 2.00 1.660 1.15 50 1.00 1.835 0.40 51 0.75 1.00 1.33 0.18
38 APRN 6.15 15 Jan '21 11 6.00 1.242 0.50 19 5.00 1.411 0.10 7 0.40 1.00 2.50 0.17
39 GEF 47.13 15 Jan '21 11 45.00 0.472 0.75 120 40.00 0.641 0.10 75 0.65 5.00 7.69 0.17
40 TDS 18.74 19 Feb '21 46 17.50 0.423 0.60 15 15.00 0.591 0.15 3 0.45 2.50 5.56 0.17
41 CBAY 5.84 15 Jan '21 11 6.00 1.039 0.65 2 5.00 1.206  0 1 0.65 1.00 1.54 0.17
42 GCI 3.17 19 Feb '21 46 5.00 1.111 2.00 3 2.50 1.277 0.10 65 1.90 2.50 1.32 0.17
43 ZVO 4.61 21 May '21 137 5.00 1.310 1.75 1 2.50 1.475 0.35 27 1.40 2.50 1.79 0.16
44 AMC 2.01 5 Feb '21 32 2.00 1.948 0.50 120 1.50 2.111 0.19 69 0.31 0.50 1.61 0.16
45 DOYU 11.46 19 Feb '21 46 10.00 0.861 0.95 6 7.50 1.024 0.15 61 0.80 2.50 3.13 0.16
46 AMC 2.01 19 Feb '21 46 2.00 2.071 0.59 250 1.50 2.233 0.30 1,564 0.29 0.50 1.72 0.16
47 NLS 18.61 15 Jan '21 11 17.50 1.067 0.90 102 15.00 1.229 0.25 79 0.65 2.50 3.85 0.16
48 ABCB 38.10 15 Jan '21 11 40.00 0.387 2.45 10 35.00 0.546 0.25 10 2.20 5.00 2.27 0.16
49 MIME 54.05 15 Jan '21 11 50.00 0.557 0.70 65 45.00 0.716 0.05 2 0.65 5.00 7.69 0.16
50 ENVA 23.06 15 Jan '21 11 22.50 0.735 1.00 5,768 20.00 0.890 0.15 39 0.85 2.50 2.94 0.16
51 AMRX 4.88 18 Jun '21 165 5.00 0.952 1.55 50 2.50 1.106 0.10 19 1.45 2.50 1.72 0.15
52 AM 7.63 19 Mar '21 74 7.50 0.638 0.95 21 5.00 0.790 0.10 20 0.85 2.50 2.94 0.15
53 ATOM 15.90 15 Jan '21 11 15.00 1.389 1.15 57 12.50 1.538 0.25 6 0.90 2.50 2.78 0.15
54 GBX 35.42 15 Jan '21 11 35.00 0.731 1.60 9 30.00 0.880 0.30 17 1.30 5.00 3.85 0.15
55 CNK 16.16 15 Jan '21 11 15.00 0.985 0.60 642 12.50 1.132 0.10 1,588 0.50 2.50 5.00 0.15
56 WWE 47.22 15 Jan '21 11 45.00 0.500 0.80 54 40.00 0.647 0.10 2 0.70 5.00 7.14 0.15
57 MAIN 31.35 15 Jan '21 11 35.00 0.182 3.80 4 30.00 0.328 0.20 221 3.60 5.00 1.39 0.15
58 PLX 3.58 20 Aug '21 228 3.00 1.224 1.05 2 2.00 1.369 0.35 1 0.70 1.00 1.43 0.15
59 PBF 6.84 19 Feb '21 46 6.00 0.922 0.55 4 5.00 1.065 0.20 1 0.35 1.00 2.86 0.14
60 CAKE 35.41 15 Jan '21 11 35.00 0.604 1.35 326 30.00 0.746 0.10 265 1.25 5.00 4.00 0.14
61 NMFC 11.36 16 Jul '21 193 10.00 0.400 0.70 11 7.50 0.542 0.20 1 0.50 2.50 5.00 0.14
62 AR 5.65 15 Jan '21 11 6.00 0.889 0.65 14 5.50 1.026 0.30 20 0.35 0.50 1.43 0.14
63 LTHM 18.78 15 Jan '21 11 17.50 0.898 0.65 149 15.00 1.032 0.10 24 0.55 2.50 4.55 0.13
64 AVYA 19.24 15 Jan '21 11 20.00 0.540 1.25 10 17.50 0.670 0.15 1 1.10 2.50 2.27 0.13
65 NK 13.73 15 Jan '21 11 12.50 1.332 0.75 134 10.00 1.462 0.10 72 0.65 2.50 3.85 0.13
66 MPLN 7.92 15 Jan '21 11 10.00 0.774 2.20 14 7.50 0.902 0.25 972 1.95 2.50 1.28 0.13
67 ARLO 7.49 15 Jan '21 11 8.00 1.142 1.00 57 7.00 1.269 0.35 43 0.65 1.00 1.54 0.13
68 AMC 2.01 21 Jan '22 382 2.50 1.669 1.68 12 2.00 1.796 1.25 258 0.43 0.50 1.16 0.13
69 CLNE 7.83 15 Jan '21 11 7.00 1.470 0.45 325 6.00 1.596 0.15 71 0.30 1.00 3.33 0.13
70 BBD 5.05 15 Jan '21 11 5.50 0.432 0.52 20 5.00 0.558 0.14 69 0.38 0.50 1.32 0.13
71 AMRN 5.03 29 Jan '21 25 5.00 0.717 0.38 102 4.50 0.842 0.16 2 0.22 0.50 2.27 0.13
72 GTT 3.36 21 May '21 137 5.00 1.531 2.65 1 2.50 1.655 0.70 1 1.95 2.50 1.28 0.12
73 DMRC 47.31 15 Jan '21 11 45.00 0.854 1.85 1 40.00 0.977 0.55 2 1.30 5.00 3.85 0.12
74 YINN 19.98 8 Jan '21 4 20.00 0.707 0.70 145 19.50 0.829 0.40 16 0.30 0.50 1.67 0.12
75 CVE 6.18 19 Feb '21 46 6.00 0.622 0.50 12 5.00 0.744 0.10 1 0.40 1.00 2.50 0.12
76 AMC 2.01 19 Mar '21 74 2.00 2.165 0.76 727 1.50 2.285 0.42 217 0.34 0.50 1.47 0.12
77 HIMX 7.14 22 Jan '21 18 7.50 0.852 0.80 4 7.00 0.972 0.35 16 0.45 0.50 1.11 0.12
78 APOG 30.66 19 Feb '21 46 30.00 0.436 1.80 27 25.00 0.556 0.30 32 1.50 5.00 3.33 0.12
79 BOOT 41.86 15 Jan '21 11 40.00 0.704 1.30 11 35.00 0.823 0.25 6 1.05 5.00 4.76 0.12
80 GCO 28.23 15 Jan '21 11 30.00 0.746 2.75 65 25.00 0.864 0.40 3 2.35 5.00 2.13 0.12
81 TPC 12.78 19 Feb '21 46 12.50 0.596 1.05 60 10.00 0.712 0.20 12 0.85 2.50 2.94 0.12
82 AN 68.09 15 Jan '21 11 65.00 0.454 1.00 154 60.00 0.569 0.20 17 0.80 5.00 6.25 0.12
83 AY 39.29 15 Jan '21 11 40.00 0.374 1.55 6 35.00 0.489 0.10 13 1.45 5.00 3.45 0.11
84 GEO 8.75 15 Jan '21 11 9.00 0.672 0.60 48 8.00 0.786 0.15 138 0.45 1.00 2.22 0.11
85 HP 23.14 15 Jan '21 11 22.50 0.625 0.75 41 20.00 0.738 0.15 51 0.60 2.50 4.17 0.11
86 TCPC 11.13 19 Feb '21 46 12.50 0.292 1.50 11 10.00 0.405 0.15 2 1.35 2.50 1.85 0.11
87 SWI 14.53 20 Aug '21 228 12.50 0.723 2.30 32 10.00 0.835 1.25 3 1.05 2.50 2.38 0.11
88 TRIL 14.15 15 Jan '21 11 15.00 1.090 1.70 6 12.50 1.201 0.45 85 1.25 2.50 2.00 0.11
89 MCS 12.77 19 Feb '21 46 12.50 0.817 1.45 15 10.00 0.927 0.40 8 1.05 2.50 2.38 0.11
90 TLRY 9.00 22 Jan '21 18 9.00 1.132 1.23 24 8.50 1.242 0.69 169 0.54 0.50 0.93 0.11
91 INFN 10.30 8 Jan '21 4 10.50 0.666 0.50 1 10.00 0.775 0.15 65 0.35 0.50 1.43 0.11
92 MRNS 12.20 15 Jan '21 11 12.00 0.831 0.80 105 11.00 0.939 0.20 62 0.60 1.00 1.67 0.11
93 SBSW 16.92 15 Jan '21 11 17.50 0.616 1.15 67 15.00 0.724 0.15 102 1.00 2.50 2.50 0.11
94 SWN 3.06 5 Feb '21 32 3.00 0.894 0.30 62 2.50 1.001 0.09 1 0.21 0.50 2.38 0.11
95 WISH 19.24 15 Jan '21 11 17.50 0.940 0.55 471 15.00 1.046 0.05 102 0.50 2.50 5.00 0.11
96 PI 41.27 15 Jan '21 11 40.00 0.672 1.45 4 35.00 0.777 0.20 2 1.25 5.00 4.00 0.10
97 GTT 3.36 20 Aug '21 228 5.00 1.378 2.90 7 2.50 1.481 0.85 2 2.05 2.50 1.22 0.10
98 AZUL 21.34 15 Jan '21 11 20.00 0.803 0.70 31 17.50 0.906 0.10 200 0.60 2.50 4.17 0.10
99 GEF 47.13 15 Jan '21 11 50.00 0.369 3.40 76 45.00 0.472 0.60 120 2.80 5.00 1.79 0.10
100 UNM 22.09 15 Jan '21 11 22.50 0.471 1.00 129 20.00 0.574 0.15 35 0.85 2.50 2.94 0.10
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.