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 March 18, 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 AFMD 8.06 16 Apr '21 29 7.50 1.303 0.90 117 5.00 1.814 0.10 15 0.80 2.50 3.13 0.51
2 KALA 7.66 16 Apr '21 29 7.50 0.855 0.75 115 5.00 1.255 0.05 3 0.70 2.50 3.57 0.40
3 FINV 8.47 16 Apr '21 29 7.50 1.072 0.60 1,244 5.00 1.460 0.10 235 0.50 2.50 5.00 0.39
4 EMKR 6.69 16 Apr '21 29 7.50 0.769 1.35 6 5.00 1.133 0.10 2 1.25 2.50 2.00 0.36
5 DSX 3.37 18 Jun '21 92 3.00 0.812 0.45 24 2.00 1.086 0.10 3 0.35 1.00 2.86 0.27
6 RIG 3.80 9 Apr '21 22 3.50 1.011 0.25 209 3.00 1.249 0.06 51 0.19 0.50 2.63 0.24
7 AMR 13.48 16 Apr '21 29 12.50 0.861 0.95 31 10.00 1.076 0.25 11 0.70 2.50 3.57 0.21
8 LXRX 6.36 16 Apr '21 29 6.00 0.957 0.65 129 5.00 1.167 0.10 100 0.55 1.00 1.82 0.21
9 LTRPA 7.12 16 Apr '21 29 7.50 1.109 1.30 32 5.00 1.317 0.05 1 1.25 2.50 2.00 0.21
10 ABR 16.27 16 Apr '21 29 17.50 0.166 1.50 4 15.00 0.368 0.15 30 1.35 2.50 1.85 0.20
11 MCF 4.15 16 Apr '21 29 5.00 0.834 1.35 113 4.00 1.032 0.30 1 1.05 1.00 0.95 0.20
12 CDEV 4.08 16 Apr '21 29 4.00 1.136 0.50 222 3.00 1.328 0.05 11 0.45 1.00 2.22 0.19
13 PETS 33.88 16 Apr '21 29 30.00 0.507 0.55 14 25.00 0.697  0 1 0.55 5.00 9.09 0.19
14 IMGN 8.28 16 Apr '21 29 8.00 1.107 0.95 2 7.00 1.282 0.35 45 0.60 1.00 1.67 0.18
15 BBW 7.80 16 Apr '21 29 7.50 1.130 0.90 23 5.00 1.305 0.10 1 0.80 2.50 3.13 0.18
16 SIFY 3.88 16 Apr '21 29 5.00 1.669 1.70 10 2.50 1.841 0.15 2 1.55 2.50 1.61 0.17
17 BCEI 31.33 16 Apr '21 29 30.00 0.645 1.80 16 25.00 0.814 0.35 1 1.45 5.00 3.45 0.17
18 UEC 2.75 20 Aug '21 155 2.50 1.202 0.80 6 2.00 1.368 0.40 127 0.40 0.50 1.25 0.17
19 TS 22.02 16 Apr '21 29 20.00 0.425 0.35 49 17.50 0.591 0.10 25 0.25 2.50 10.00 0.17
20 CRBP 2.16 16 Apr '21 29 2.50 1.363 0.68 88 2.00 1.527 0.26 315 0.42 0.50 1.19 0.16
21 MPLN 6.10 16 Apr '21 29 7.50 0.804 1.65 5 5.00 0.960 0.05 5 1.60 2.50 1.56 0.16
22 INSG 10.23 16 Apr '21 29 10.00 0.831 0.85 70 7.50 0.986 0.10 6 0.75 2.50 3.33 0.16
23 GCI 5.79 16 Apr '21 29 7.50 0.723 1.85 1 5.00 0.875 0.20 1 1.65 2.50 1.52 0.15
24 CFRX 5.13 15 Oct '21 211 5.00 1.010 1.55 186 2.50 1.162 0.20 17 1.35 2.50 1.85 0.15
25 FPRX 37.66 18 Jun '21 92 35.00 0.163 0.35 11 30.00 0.313 0.15 2 0.20 5.00 25.00 0.15
26 SCS 16.19 16 Apr '21 29 15.00 0.593 0.60 23 12.50 0.736  0 3 0.60 2.50 4.17 0.14
27 QIWI 10.83 21 May '21 64 10.00 0.583 0.75 21 7.50 0.726 0.05 5 0.70 2.50 3.57 0.14
28 TEN 11.52 16 Apr '21 29 11.00 0.701 0.70 24 10.00 0.836 0.30 35 0.40 1.00 2.50 0.14
29 ITUB 5.01 16 Apr '21 29 5.50 0.329 0.67 1 5.00 0.462 0.23 332 0.44 0.50 1.14 0.13
30 XXII 3.03 16 Apr '21 29 3.00 1.834 0.65 101 2.00 1.965 0.15 47 0.50 1.00 2.00 0.13
31 VNTR 5.09 18 Jun '21 92 5.00 1.148 1.20 10 2.50 1.280 0.10 20 1.10 2.50 2.27 0.13
32 HALL 4.23 15 Oct '21 211 5.00 1.014 2.00 24 2.50 1.144 0.30 1 1.70 2.50 1.47 0.13
33 TRIT 7.61 16 Apr '21 29 10.00 0.903 2.80 17 7.50 1.032 0.75 147 2.05 2.50 1.22 0.13
34 ESRT 11.66 17 Sep '21 183 10.00 0.471 0.90 27 7.50 0.598 0.20 1 0.70 2.50 3.57 0.13
35 VNTR 5.09 17 Sep '21 183 5.00 1.037 1.55 100 2.50 1.164 0.25 13 1.30 2.50 1.92 0.13
36 VSTO 33.05 16 Apr '21 29 30.00 0.670 1.25 103 25.00 0.793 0.25 11 1.00 5.00 5.00 0.12
37 EXPR 5.05 1 Apr '21 14 5.00 2.168 0.90 34 4.50 2.291 0.55 64 0.35 0.50 1.43 0.12
38 SGLB 4.99 16 Apr '21 29 5.00 2.021 1.15 247 2.50 2.143 0.10 122 1.05 2.50 2.38 0.12
39 HCC 18.70 16 Apr '21 29 17.50 0.699 1.00 1 15.00 0.820 0.30 1 0.70 2.50 3.57 0.12
40 APRN 7.70 16 Apr '21 29 7.00 1.199 0.70 88 6.00 1.318 0.35 103 0.35 1.00 2.86 0.12
41 ARLP 5.90 21 Jan '22 309 5.00 0.855 1.35 42 2.50 0.973 0.20 2 1.15 2.50 2.17 0.12
42 ACB 10.00 9 Apr '21 22 10.50 1.009 1.57 1 10.00 1.127 1.01 51 0.56 0.50 0.89 0.12
43 SJR 27.55 16 Apr '21 29 25.00 0.391 0.35 161 22.50 0.507 0.10 63 0.25 2.50 10.00 0.12
44 TRIT 7.61 21 May '21 64 7.50 1.123 1.50 2 5.00 1.238 0.30 11 1.20 2.50 2.08 0.11
45 UEC 2.75 16 Apr '21 29 2.50 1.498 0.35 102 2.00 1.613 0.10 48 0.25 0.50 2.00 0.11
46 CASA 9.60 16 Apr '21 29 10.00 0.963 1.30 134 7.50 1.076 0.15 34 1.15 2.50 2.17 0.11
47 GPRO 13.06 30 Apr '21 43 13.50 0.867 2.01 4 13.00 0.980 1.48 1 0.53 0.50 0.94 0.11
48 FTFT 6.36 21 May '21 64 5.00 1.694 1.15 59 2.50 1.806 0.10 29 1.05 2.50 2.38 0.11
49 NBEV 3.04 16 Apr '21 29 3.00 0.944 0.35 24 2.50 1.055 0.10 2 0.25 0.50 2.00 0.11
50 ACLS 38.67 16 Apr '21 29 35.00 0.552 1.00 315 30.00 0.660 0.15 42 0.85 5.00 5.88 0.11
51 MARK 2.52 16 Apr '21 29 3.00 1.354 0.80 56 2.50 1.463 0.30 11 0.50 0.50 1.00 0.11
52 PTEN 7.78 16 Apr '21 29 8.00 0.801 0.90 1 7.00 0.908 0.30 31 0.60 1.00 1.67 0.11
53 GEF 59.61 16 Apr '21 29 55.00 0.339 0.85 7 50.00 0.445 0.20 8 0.65 5.00 7.69 0.11
54 SENS 2.98 16 Apr '21 29 2.50 1.565 0.30 169 2.00 1.670 0.10 43 0.20 0.50 2.50 0.11
55 SATS 26.39 16 Apr '21 29 25.00 0.598 1.25 2 22.50 0.704 0.50 26 0.75 2.50 3.33 0.11
56 KNDI 6.73 18 Jun '21 92 7.00 1.197 1.82 18 6.00 1.302 1.13 17 0.69 1.00 1.45 0.10
57 FSM 7.29 16 Apr '21 29 7.00 0.677 0.45 102 6.00 0.781 0.10 42 0.35 1.00 2.86 0.10
58 HTBX 8.26 16 Apr '21 29 7.50 1.413 1.00 15 5.00 1.517 0.10 6 0.90 2.50 2.78 0.10
59 DENN 18.94 16 Apr '21 29 17.50 0.511 0.55 25 15.00 0.615 0.10 30 0.45 2.50 5.56 0.10
60 TPC 17.74 16 Apr '21 29 17.50 0.615 1.20 1 15.00 0.717 0.30 33 0.90 2.50 2.78 0.10
61 NEWT 27.15 16 Apr '21 29 25.00 0.401 0.55 52 22.50 0.502 0.05 2 0.50 2.50 5.00 0.10
62 LX 13.57 16 Apr '21 29 12.50 1.081 1.20 153 10.00 1.182 0.35 523 0.85 2.50 2.94 0.10
63 MLHR 41.50 16 Apr '21 29 40.00 0.456 1.50 68 35.00 0.556 0.20 1 1.30 5.00 3.85 0.10
64 XXII 3.03 15 Oct '21 211 3.00 1.584 1.40 27 2.00 1.683 0.70 4 0.70 1.00 1.43 0.10
65 COTY 8.52 26 Mar '21 8 8.50 0.597 0.35 249 8.00 0.694 0.10 103 0.25 0.50 2.00 0.10
66 ERJ 10.00 16 Apr '21 29 10.00 0.914 1.05 100 7.50 1.010 0.15 308 0.90 2.50 2.78 0.10
67 LTHM 17.50 16 Apr '21 29 15.00 0.804 0.65 20 12.50 0.899 0.10 4 0.55 2.50 4.55 0.10
68 LOTZ 7.83 16 Apr '21 29 10.00 1.009 2.70 65 7.50 1.102 0.70 311 2.00 2.50 1.25 0.09
69 API 56.43 16 Apr '21 29 55.00 0.910 5.10 17 50.00 1.003 3.10 17 2.00 5.00 2.50 0.09
70 IEA 14.79 21 May '21 64 12.50 1.039 1.45 5 10.00 1.131 0.50 2 0.95 2.50 2.63 0.09
71 BNS 63.22 16 Apr '21 29 60.00 0.220 0.50 42 55.00 0.312 0.05 4 0.45 5.00 11.11 0.09
72 ANGI 16.51 16 Apr '21 29 15.00 0.683 0.65 126 12.50 0.774 0.10 58 0.55 2.50 4.55 0.09
73 CDXS 20.75 16 Apr '21 29 20.00 0.642 1.25 2 17.50 0.732 0.35 1 0.90 2.50 2.78 0.09
74 EVRG 58.64 16 Apr '21 29 55.00 0.263 0.50 22 50.00 0.350  0 2 0.50 5.00 10.00 0.09
75 PBA 29.33 16 Apr '21 29 30.00 0.348 1.60 3 25.00 0.435 0.10 6 1.50 5.00 3.33 0.09
76 KNDI 6.73 16 Apr '21 29 6.00 1.323 0.63 167 5.00 1.410 0.29 249 0.34 1.00 2.94 0.09
77 FINV 8.47 21 Jan '22 309 7.50 1.051 2.80 3 5.00 1.138 1.00 1 1.80 2.50 1.39 0.09
78 AB 41.49 16 Apr '21 29 40.00 0.315 0.85 46 35.00 0.401 0.10 6 0.75 5.00 6.67 0.09
79 FINV 8.47 18 Jun '21 92 7.50 1.172 1.50 14 5.00 1.257 0.40 11 1.10 2.50 2.27 0.09
80 FNKO 17.30 16 Apr '21 29 15.00 0.848 0.75 115 12.50 0.933 0.15 6 0.60 2.50 4.17 0.08
81 GEO 7.97 18 Jun '21 92 8.00 0.650 1.25 22 7.00 0.734 0.60 2 0.65 1.00 1.54 0.08
82 RRC 9.63 1 Apr '21 14 9.50 0.740 0.64 25 9.00 0.823 0.29 38 0.35 0.50 1.43 0.08
83 QD 2.92 21 May '21 64 3.00 1.351 0.80 16 2.50 1.434 0.40 31 0.40 0.50 1.25 0.08
84 SD 3.94 16 Jul '21 120 5.00 0.891 1.55 2 2.50 0.973 0.15 80 1.40 2.50 1.79 0.08
85 IDN 8.90 20 Aug '21 155 7.50 0.793 1.10 30 5.00 0.873 0.20 1 0.90 2.50 2.78 0.08
86 SBH 20.22 16 Apr '21 29 20.00 0.523 1.15 8 17.50 0.602 0.25 119 0.90 2.50 2.78 0.08
87 EBIX 32.29 16 Apr '21 29 30.00 0.801 1.90 2 25.00 0.880 0.45 2 1.45 5.00 3.45 0.08
88 TENB 38.14 16 Apr '21 29 35.00 0.491 0.90 3 30.00 0.569 0.05 2 0.85 5.00 5.88 0.08
89 NM 11.05 16 Apr '21 29 10.00 1.362 1.40 41 7.50 1.438 0.25 4 1.15 2.50 2.17 0.08
90 AR 9.28 21 May '21 64 9.00 0.780 1.15 23 8.00 0.855 0.60 30 0.55 1.00 1.82 0.08
91 ACIW 39.23 16 Apr '21 29 40.00 0.379 2.25 2 35.00 0.453 0.40 2 1.85 5.00 2.70 0.07
92 SBSW 19.06 16 Apr '21 29 17.50 0.636 0.70 223 15.00 0.710 0.10 296 0.60 2.50 4.17 0.07
93 AMTX 18.91 16 Apr '21 29 20.00 1.533 4.20 44 17.50 1.605 2.35 25 1.85 2.50 1.35 0.07
94 MREO 3.96 20 Aug '21 155 5.00 1.583 2.45 9 2.50 1.654 0.65 20 1.80 2.50 1.39 0.07
95 NEO 48.85 16 Apr '21 29 45.00 0.535 1.50 112 40.00 0.606 0.30 31 1.20 5.00 4.17 0.07
96 AGNC 16.50 16 Apr '21 29 17.00 0.136 0.80 11 16.00 0.207 0.15 127 0.65 1.00 1.54 0.07
97 STKL 14.61 16 Apr '21 29 15.00 0.737 1.50 35 12.50 0.808 0.35 70 1.15 2.50 2.17 0.07
98 SHLX 12.54 16 Apr '21 29 12.00 0.421 0.40 239 11.00 0.492 0.10 18 0.30 1.00 3.33 0.07
99 AIRG 21.89 16 Apr '21 29 22.50 0.702 2.25 35 20.00 0.771 0.85 35 1.40 2.50 1.79 0.07
100 GEVO 8.48 16 Apr '21 29 7.50 1.526 0.95 673 5.00 1.595 0.15 242 0.80 2.50 3.13 0.07
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.