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 September 6, 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 TVTX 14.48 15 Sep '23 9 12.50 2.170 1.05 2 10.00 2.536 0.35 26 0.70 2.50 3.57 0.37
2 AMPX 4.41 15 Sep '23 9 5.00 2.083 1.10 120 4.00 2.424 0.30 1,704 0.80 1.00 1.25 0.34
3 BCRX 7.00 20 Oct '23 44 8.00 0.204 1.35 1 7.00 0.519 0.45 1 0.90 1.00 1.11 0.32
4 BCRX 7.00 20 Oct '23 44 8.00 0.204 1.35 1 6.00 0.509 0.05 1 1.30 2.00 1.54 0.31
5 LOVE 24.21 15 Sep '23 9 22.50 0.646 0.35 14 20.00 0.924 0.05 195 0.30 2.50 8.33 0.28
6 OMER 3.46 20 Oct '23 44 4.00 1.205 1.05 3 3.00 1.481 0.40 1 0.65 1.00 1.54 0.28
7 NTRA 58.00 15 Sep '23 9 55.00 0.515 0.75 43 50.00 0.773 0.15 1 0.60 5.00 8.33 0.26
8 EOSE 2.67 13 Oct '23 37 3.00 1.221 0.80 10 2.50 1.479 0.35 20 0.45 0.50 1.11 0.26
9 MSOX 5.99 15 Sep '23 9 6.00 2.669 1.20 8 5.00 2.916 0.45 56 0.75 1.00 1.33 0.25
10 TVTX 14.48 15 Sep '23 9 15.00 1.933 2.15 35 12.50 2.170 0.80 2 1.35 2.50 1.85 0.24
11 USM 43.45 15 Sep '23 9 40.00 0.676 0.65 322 35.00 0.900 0.10 101 0.55 5.00 9.09 0.22
12 MNSO 27.17 15 Sep '23 9 25.00 0.662 0.35 8 22.50 0.863 0.10 1 0.25 2.50 10.00 0.20
13 BYD 65.26 15 Sep '23 9 65.00 0.214 0.85 12 60.00 0.415 0.05 16 0.80 5.00 6.25 0.20
14 IDEX 2.46 19 Jan '24 135 2.50 1.224 0.90 27 2.00 1.424 0.30 5 0.60 0.50 0.83 0.20
15 VSAT 25.60 15 Sep '23 9 30.00 0.354 4.50 1 25.00 0.548 0.45 40 4.05 5.00 1.23 0.19
16 EOSE 2.67 29 Sep '23 23 3.00 1.281 0.65 76 2.50 1.474 0.25 112 0.40 0.50 1.25 0.19
17 FFIE 5.10 15 Sep '23 9 5.50 1.333 0.75 218 5.00 1.516 0.40 207 0.35 0.50 1.43 0.18
18 MNSO 27.17 15 Sep '23 9 30.00 0.481 3.10 21 25.00 0.662 0.30 8 2.80 5.00 1.79 0.18
19 BASE 16.50 15 Sep '23 9 15.00 1.136 0.55 108 12.50 1.309 0.10 39 0.45 2.50 5.56 0.17
20 CSIQ 27.21 8 Sep '23 2 28.00 0.330 0.95 10 27.00 0.495 0.25 95 0.70 1.00 1.43 0.16
21 CYRX 13.62 15 Sep '23 9 15.00 0.526 1.50 1 12.50 0.686 0.10 1 1.40 2.50 1.79 0.16
22 HPP 7.21 15 Dec '23 100 7.50 0.699 1.25 4 5.00 0.852 0.20 7 1.05 2.50 2.38 0.15
23 IDEX 2.46 20 Oct '23 44 2.50 1.408 0.55 18 2.00 1.560 0.25 9 0.30 0.50 1.67 0.15
24 EPR 44.26 20 Oct '23 44 40.00 0.277 0.35 459 35.00 0.428 0.10 1 0.25 5.00 20.00 0.15
25 EYE 17.17 20 Oct '23 44 17.50 0.347 1.20 2 15.00 0.491 0.25 1 0.95 2.50 2.63 0.14
26 GO 30.00 20 Oct '23 44 30.00 0.239 1.05 1 25.00 0.376 0.05 1 1.00 5.00 5.00 0.14
27 BXP 66.11 15 Sep '23 9 65.00 0.299 0.80 21 60.00 0.434 0.10 5 0.70 5.00 7.14 0.14
28 EOSE 2.67 22 Sep '23 16 3.00 1.535 0.60 54 2.50 1.671 0.20 294 0.40 0.50 1.25 0.14
29 SPCE 2.48 19 Jan '24 135 2.00 0.874 0.27 33 1.50 1.008 0.09 16 0.18 0.50 2.78 0.13
30 ENVX 14.05 8 Sep '23 2 14.00 0.662 0.30 587 13.50 0.795 0.05 62 0.25 0.50 2.00 0.13
31 APLS 42.75 15 Sep '23 9 40.00 0.742 0.90 145 35.00 0.873 0.15 84 0.75 5.00 6.67 0.13
32 PLL 44.89 15 Sep '23 9 45.00 0.416 1.30 17 40.00 0.546 0.05 1 1.25 5.00 4.00 0.13
33 AMC 8.62 8 Sep '23 2 8.50 2.429 0.56 13,240 8.00 2.559 0.35 14,202 0.21 0.50 2.38 0.13
34 SWK 93.70 15 Sep '23 9 90.00 0.261 0.40 3 85.00 0.390 0.05 3 0.35 5.00 14.29 0.13
35 SVIX 30.65 15 Sep '23 9 30.00 0.617 0.95 60 29.00 0.746 0.50 67 0.45 1.00 2.22 0.13
36 LESL 6.00 20 Oct '23 44 6.00 0.485 0.45 1 5.00 0.612 0.10 3 0.35 1.00 2.86 0.13
37 EVA 8.30 20 Oct '23 44 10.00 0.646 2.00 1 7.50 0.773 0.40 35 1.60 2.50 1.56 0.13
38 WW 11.17 8 Sep '23 2 11.00 1.080 0.30 41 10.50 1.207 0.10 101 0.20 0.50 2.50 0.13
39 HIBB 44.25 15 Sep '23 9 45.00 0.370 1.55 5 40.00 0.496 0.10 57 1.45 5.00 3.45 0.13
40 BASE 16.50 15 Sep '23 9 17.50 1.013 1.70 41 15.00 1.136 0.50 108 1.20 2.50 2.08 0.12
41 AMTX 5.00 19 Jan '24 135 5.00 1.226 1.45 81 2.50 1.349 0.20 20 1.25 2.50 2.00 0.12
42 RDFN 9.52 8 Sep '23 2 10.00 0.537 0.55 13 9.50 0.658 0.15 23 0.40 0.50 1.25 0.12
43 NFE 31.57 20 Oct '23 44 30.00 0.381 1.05 8 25.00 0.500 0.05 10 1.00 5.00 5.00 0.12
44 APLD 5.64 15 Sep '23 9 5.50 0.977 0.30 172 5.00 1.095 0.05 16 0.25 0.50 2.00 0.12
45 VRNT 30.87 15 Sep '23 9 35.00 0.518 4.40 23 30.00 0.635 0.80 438 3.60 5.00 1.39 0.12
46 HZO 31.98 20 Oct '23 44 30.00 0.404 1.00 5 25.00 0.520 0.15 4 0.85 5.00 5.88 0.12
47 AMC 8.62 8 Sep '23 2 9.00 2.315 8.05 8 8.50 2.429 0.55 13,240 7.50 0.50 0.07 0.11
48 LOVE 24.21 15 Sep '23 9 25.00 0.533 1.35 9 22.50 0.646 0.30 14 1.05 2.50 2.38 0.11
49 NUS 23.21 15 Sep '23 9 25.00 0.251 1.90 4 22.50 0.363 0.15 58 1.75 2.50 1.43 0.11
50 BFH 37.43 15 Sep '23 9 37.50 0.313 0.85 15 35.00 0.426 0.10 3 0.75 2.50 3.33 0.11
51 ABCL 5.51 20 Oct '23 44 6.00 0.447 0.80 1 5.00 0.560 0.15 3 0.65 1.00 1.54 0.11
52 MITK 12.90 20 Oct '23 44 12.50 0.489 0.70 18 10.00 0.600 0.10 15 0.60 2.50 4.17 0.11
53 TPH 29.60 20 Oct '23 44 30.00 0.340 1.65 2 25.00 0.450 0.20 1 1.45 5.00 3.45 0.11
54 BNS 47.15 20 Oct '23 44 45.00 0.198 0.50 3 40.00 0.307 0.05 2 0.45 5.00 11.11 0.11
55 SKIN 5.90 19 Jan '24 135 5.00 0.571 0.50 1 4.00 0.675 0.15 1 0.35 1.00 2.86 0.10
56 DRN 8.47 20 Oct '23 44 8.00 0.488 0.40 2 7.00 0.593 0.10 1 0.30 1.00 3.33 0.10
57 BRZE 47.70 15 Sep '23 9 45.00 0.994 1.90 6 40.00 1.097 0.50 5 1.40 5.00 3.57 0.10
58 OPEN 3.74 15 Sep '23 9 4.00 0.890 0.39 150 3.50 0.994 0.12 222 0.27 0.50 1.85 0.10
59 BIPC 36.48 20 Oct '23 44 35.00 0.343 1.10 17 30.00 0.447 0.20 45 0.90 5.00 5.56 0.10
60 CBAY 13.83 20 Oct '23 44 13.00 2.100 3.70 4 12.00 2.203 2.90 1 0.80 1.00 1.25 0.10
61 WEST 10.23 15 Sep '23 9 11.00 0.289 1.05 1 10.00 0.392 0.10 3,000 0.95 1.00 1.05 0.10
62 ABR 15.85 17 Nov '23 72 15.00 0.417 0.80 16 12.50 0.519 0.15 8 0.65 2.50 3.85 0.10
63 VTLE 61.57 15 Sep '23 9 60.00 0.374 0.85 11 55.00 0.476 0.10 7 0.75 5.00 6.67 0.10
64 EH 17.56 15 Sep '23 9 17.50 0.847 1.00 45 15.00 0.949 0.10 26 0.90 2.50 2.78 0.10
65 XPOF 19.07 15 Sep '23 9 20.00 0.514 1.35 156 17.50 0.615 0.15 2 1.20 2.50 2.08 0.10
66 TRUP 29.78 15 Sep '23 9 27.50 0.696 0.50 35 25.00 0.796 0.10 109 0.40 2.50 6.25 0.10
67 XYL 97.81 15 Sep '23 9 95.00 0.239 0.50 10 90.00 0.338 0.10 27 0.40 5.00 12.50 0.10
68 ABM 44.81 15 Sep '23 9 45.00 0.492 1.50 16 40.00 0.591 0.20 143 1.30 5.00 3.85 0.10
69 SMAR 40.70 15 Sep '23 9 45.00 0.935 5.40 1 40.00 1.034 2.20 278 3.20 5.00 1.56 0.10
70 MSM 95.66 15 Sep '23 9 95.00 0.180 0.95 5 90.00 0.278  0 1 0.95 5.00 5.26 0.10
71 BKH 53.50 20 Oct '23 44 55.00 0.161 2.20 2 50.00 0.259 0.30 1 1.90 5.00 2.63 0.10
72 PACW 7.91 22 Sep '23 16 8.00 0.335 0.35 1 7.50 0.433 0.05 1 0.30 0.50 1.67 0.10
73 BTI 32.32 15 Sep '23 9 33.00 0.058 0.75 48 32.00 0.154 0.15 132 0.60 1.00 1.67 0.10
74 PCT 8.78 15 Sep '23 9 9.00 0.729 0.55 41 8.00 0.825 0.10 55 0.45 1.00 2.22 0.10
75 MITK 12.90 17 Nov '23 72 12.50 0.490 1.05 195 10.00 0.585 0.20 6 0.85 2.50 2.94 0.09
76 TSE 8.28 17 Nov '23 72 10.00 0.776 2.35 4 7.50 0.870 0.80 139 1.55 2.50 1.61 0.09
77 DGX 127.14 15 Sep '23 9 130.00 0.094 3.30 30 125.00 0.188 0.60 15 2.70 5.00 1.85 0.09
78 FAST 55.86 15 Sep '23 9 57.50 0.101 1.75 273 55.00 0.194 0.25 143 1.50 2.50 1.67 0.09
79 ICE 113.61 15 Sep '23 9 110.00 0.223 0.45 139 105.00 0.316  0 2 0.45 5.00 11.11 0.09
80 FOX 28.99 20 Oct '23 44 30.00 0.226 1.55 1 25.00 0.320 0.10 4 1.45 5.00 3.45 0.09
81 PLCE 25.38 15 Sep '23 9 25.00 0.540 0.75 9 22.50 0.633 0.05 25 0.70 2.50 3.57 0.09
82 CXM 15.82 20 Oct '23 44 15.00 0.470 0.65 503 12.50 0.562 0.10 36 0.55 2.50 4.55 0.09
83 PD 23.99 15 Sep '23 9 25.00 0.318 1.25 2 22.50 0.410 0.10 25 1.15 2.50 2.17 0.09
84 SJT 6.60 19 Jan '24 135 7.50 0.476 1.45 4 5.00 0.568 0.20 40 1.25 2.50 2.00 0.09
85 BYND 11.45 15 Sep '23 9 11.50 0.549 0.50 550 11.00 0.640 0.18 864 0.32 0.50 1.56 0.09
86 LABU 5.00 29 Sep '23 23 5.50 0.634 0.65 1 4.50 0.725 0.14 67 0.51 1.00 1.96 0.09
87 TDW 67.85 15 Sep '23 9 65.00 0.429 0.75 56 60.00 0.520 0.10 32 0.65 5.00 7.69 0.09
88 PLAY 37.40 15 Sep '23 9 40.00 1.028 4.10 569 35.00 1.118 1.45 6,402 2.65 5.00 1.89 0.09
89 PGNY 37.57 20 Oct '23 44 35.00 0.365 0.90 1 30.00 0.454 0.10 3 0.80 5.00 6.25 0.09
90 EVA 8.30 15 Dec '23 100 10.00 0.690 2.45 5 7.50 0.779 0.85 1 1.60 2.50 1.56 0.09
91 CX 7.59 20 Oct '23 44 8.00 0.284 0.60 18 7.00 0.372 0.10 8 0.50 1.00 2.00 0.09
92 DISH 6.21 6 Oct '23 30 6.00 0.657 0.42 3 5.50 0.745 0.16 3 0.26 0.50 1.92 0.09
93 BK 44.68 15 Sep '23 9 45.00 0.205 0.80 35 42.50 0.292 0.10 1,352 0.70 2.50 3.57 0.09
94 PTLO 17.29 20 Oct '23 44 17.50 0.331 0.95 44 15.00 0.418 0.15 24 0.80 2.50 3.13 0.09
95 ABR 15.85 19 Jan '24 135 15.00 0.412 1.20 43 12.50 0.498 0.45 57 0.75 2.50 3.33 0.09
96 BIP 31.06 15 Dec '23 100 30.00 0.288 1.45 236 25.00 0.374 0.25 20 1.20 5.00 4.17 0.09
97 CDLX 17.26 20 Oct '23 44 15.00 0.893 1.10 1 12.50 0.978 0.40 2 0.70 2.50 3.57 0.09
98 GES 23.41 15 Sep '23 9 23.00 0.347 0.35 17 22.00 0.432 0.10 10 0.25 1.00 4.00 0.09
99 AMC 8.62 15 Sep '23 9 8.50 1.804 0.93 8,479 8.00 1.888 0.69 7,836 0.24 0.50 2.08 0.08
100 IONS 39.79 15 Sep '23 9 40.00 0.317 1.00 2 37.50 0.400 0.15 42 0.85 2.50 2.94 0.08
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.