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 December 31, 2020. 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 QIWI 10.30 15 Jan '21 15 10.00 0.497 0.30 107 7.50 1.305  0 24 0.30 2.50 8.33 0.81
2 CVM 11.66 15 Jan '21 15 10.00 2.211 1.25 270 7.50 2.766 0.60 167 0.65 2.50 3.85 0.55
3 DOYU 11.06 15 Jan '21 15 10.00 1.135 0.65 408 7.50 1.480 0.05 110 0.60 2.50 4.17 0.35
4 BCLI 4.53 15 Jan '21 15 5.00 0.714 0.70 32 4.00 1.024 0.05 22 0.65 1.00 1.54 0.31
5 ZYXI 13.46 15 Jan '21 15 12.50 0.911 0.60 103 10.00 1.198  0 40 0.60 2.50 4.17 0.29
6 KNDI 6.90 15 Jan '21 15 6.00 1.533 0.45 337 5.00 1.816 0.20 313 0.25 1.00 4.00 0.28
7 CASA 6.17 21 May '21 141 5.00 0.918 0.90 6 2.50 1.193  0 6 0.90 2.50 2.78 0.28
8 ABUS 3.55 19 Feb '21 50 5.00 1.365 2.05 21 2.50 1.616 0.25 26 1.80 2.50 1.39 0.25
9 UUUU 4.26 15 Jan '21 15 5.00 0.985 1.05 4 4.00 1.222 0.25 58 0.80 1.00 1.25 0.24
10 EPR 32.50 15 Jan '21 15 30.00 0.695 1.00 20 25.00 0.930 0.15 6 0.85 5.00 5.88 0.24
11 CVM 11.66 19 Feb '21 50 10.00 2.165 2.70 182 7.50 2.399 1.30 591 1.40 2.50 1.79 0.23
12 REKR 8.07 19 Feb '21 50 7.50 1.063 1.00 45 5.00 1.296 0.10 1 0.90 2.50 2.78 0.23
13 SOL 11.43 15 Jan '21 15 10.00 1.562 0.80 74 7.50 1.785 0.15 182 0.65 2.50 3.85 0.22
14 DBD 10.66 15 Jan '21 15 12.50 0.464 1.95 41 10.00 0.683 0.20 2 1.75 2.50 1.43 0.22
15 TGI 12.56 15 Jan '21 15 12.50 0.810 0.95 1 10.00 1.025 0.05 2 0.90 2.50 2.78 0.21
16 FLDM 6.00 15 Jan '21 15 7.50 0.837 1.70 10 5.00 1.046 0.10 4 1.60 2.50 1.56 0.21
17 BJRI 38.49 15 Jan '21 15 35.00 0.621 0.75 41 30.00 0.825 0.10 22 0.65 5.00 7.69 0.20
18 SPTN 17.41 15 Jan '21 15 17.50 0.499 0.80 1 15.00 0.702 0.05 1 0.75 2.50 3.33 0.20
19 AMC 2.12 29 Jan '21 29 2.50 1.690 0.72 96 2.00 1.889 0.37 1,690 0.35 0.50 1.43 0.20
20 KNDI 6.90 19 Feb '21 50 6.00 1.439 1.00 129 5.00 1.631 0.60 82 0.40 1.00 2.50 0.19
21 AMC 2.12 29 Jan '21 29 2.00 1.889 0.38 1,690 1.50 2.079 0.17 275 0.21 0.50 2.38 0.19
22 DENN 14.68 19 Feb '21 50 12.50 0.657 0.60 3 10.00 0.846 0.10 7 0.50 2.50 5.00 0.19
23 TRIL 14.70 15 Jan '21 15 15.00 1.078 1.65 30 12.50 1.260 0.45 401 1.20 2.50 2.08 0.18
24 SWI 14.95 15 Jan '21 15 15.00 0.682 0.95 128 12.50 0.863 0.15 418 0.80 2.50 3.13 0.18
25 CRMD 7.43 15 Jan '21 15 7.00 1.103 0.55 5 6.00 1.284 0.15 2 0.40 1.00 2.50 0.18
26 PK 17.15 15 Jan '21 15 17.50 0.508 1.20 10 15.00 0.687 0.10 2 1.10 2.50 2.27 0.18
27 XXII 2.20 19 Feb '21 50 3.00 1.526 1.25 1 2.00 1.702 0.40 9 0.85 1.00 1.18 0.18
28 DMTK 32.44 15 Jan '21 15 30.00 1.155 2.15 268 25.00 1.328 0.60 283 1.55 5.00 3.23 0.17
29 TRIL 14.70 15 Jan '21 15 12.50 1.260 0.60 401 10.00 1.431 0.10 91 0.50 2.50 5.00 0.17
30 CEIX 7.21 19 Feb '21 50 7.50 0.853 1.15 1 5.00 1.024  0 1 1.15 2.50 2.17 0.17
31 PE 14.20 19 Feb '21 50 12.50 0.564 0.50 2,004 10.00 0.735 0.05 1 0.45 2.50 5.56 0.17
32 AMC 2.12 19 Mar '21 78 2.00 2.178 0.74 332 1.50 2.346 0.46 45 0.28 0.50 1.79 0.17
33 BOOT 43.36 15 Jan '21 15 40.00 0.630 0.95 3 35.00 0.797 0.20 9 0.75 5.00 6.67 0.17
34 CBAT 5.06 19 Feb '21 50 5.00 2.142 1.55 38 2.50 2.306 0.30 965 1.25 2.50 2.00 0.16
35 ETRN 8.04 16 Apr '21 106 7.50 0.646 0.90 2 5.00 0.808 0.10 20 0.80 2.50 3.13 0.16
36 KNDI 6.90 15 Jan '21 15 7.00 1.372 0.85 236 6.00 1.533 0.40 337 0.45 1.00 2.22 0.16
37 WWE 48.05 15 Jan '21 15 45.00 0.437 0.65 6 40.00 0.597 0.10 58 0.55 5.00 9.09 0.16
38 AIV 5.28 17 Dec '21 351 5.00 0.790 1.50 171 2.50 0.945 0.35 809 1.15 2.50 2.17 0.16
39 RUTH 17.73 15 Jan '21 15 17.50 0.622 0.80 30 15.00 0.777 0.05 27 0.75 2.50 3.33 0.16
40 VNO 37.34 15 Jan '21 15 35.00 0.578 0.85 995 30.00 0.728 0.10 225 0.75 5.00 6.67 0.15
41 LEG 44.30 15 Jan '21 15 45.00 0.352 1.75 3 40.00 0.500 0.30 8 1.45 5.00 3.45 0.15
42 CVM 11.66 15 Jan '21 15 12.50 2.065 2.50 95 10.00 2.211 1.15 270 1.35 2.50 1.85 0.15
43 SID 5.95 19 Feb '21 50 6.00 0.539 0.70 25 5.00 0.683 0.05 1 0.65 1.00 1.54 0.14
44 CGEN 12.11 15 Jan '21 15 12.50 0.846 1.20 7 10.00 0.990 0.10 8 1.10 2.50 2.27 0.14
45 AMC 2.12 21 Jan '22 386 2.50 1.593 1.60 2,315 2.00 1.732 1.19 52 0.41 0.50 1.22 0.14
46 CVI 14.90 15 Jan '21 15 15.00 0.599 0.85 2 12.50 0.737  0 15 0.85 2.50 2.94 0.14
47 SMPL 31.36 15 Jan '21 15 30.00 0.619 1.05 300 25.00 0.754 0.10 23 0.95 5.00 5.26 0.13
48 SKLZ 20.00 15 Jan '21 15 17.50 1.177 0.90 291 15.00 1.311 0.30 266 0.60 2.50 4.17 0.13
49 AB 33.77 15 Jan '21 15 35.00 0.305 1.70 3 30.00 0.438 0.10 2 1.60 5.00 3.12 0.13
50 FSK 16.56 15 Jan '21 15 17.50 0.349 1.15 20 15.00 0.482  0 20 1.15 2.50 2.17 0.13
51 PDCE 20.53 15 Jan '21 15 20.00 0.644 0.90 5 17.50 0.775 0.15 1 0.75 2.50 3.33 0.13
52 SPPI 3.41 15 Jan '21 15 4.00 1.082 0.75 38 3.00 1.213 0.10 15 0.65 1.00 1.54 0.13
53 HIMX 7.39 8 Jan '21 8 7.50 0.721 0.45 394 7.00 0.853 0.10 214 0.35 0.50 1.43 0.13
54 BTI 37.49 19 Feb '21 50 35.00 0.275 0.65 107 30.00 0.404 0.05 2 0.60 5.00 8.33 0.13
55 VERI 28.45 15 Jan '21 15 25.00 0.997 0.95 2 22.50 1.122 0.30 5 0.65 2.50 3.85 0.13
56 APOG 31.68 19 Feb '21 50 30.00 0.429 1.30 129 25.00 0.552 0.20 1 1.10 5.00 4.55 0.12
57 MAIN 32.26 19 Feb '21 50 30.00 0.338 0.75 25 25.00 0.458 0.05 9 0.70 5.00 7.14 0.12
58 SWI 14.95 19 Feb '21 50 12.50 0.904 0.90 42 10.00 1.025 0.30 49 0.60 2.50 4.17 0.12
59 AMRS 6.17 19 Feb '21 50 6.00 1.218 1.10 23 5.00 1.337 0.50 56 0.60 1.00 1.67 0.12
60 OSW 10.14 19 Mar '21 78 10.00 0.889 1.60 60 7.50 1.008 0.55 12 1.05 2.50 2.38 0.12
61 OTIS 67.55 15 Jan '21 15 65.00 0.254 0.50 11 60.00 0.373 0.05 5 0.45 5.00 11.11 0.12
62 CVM 11.66 19 Feb '21 50 12.50 2.047 4.10 17 10.00 2.165 2.35 182 1.75 2.50 1.43 0.12
63 HT 7.89 15 Jan '21 15 10.00 0.637 2.20 10 7.50 0.755 0.20 4 2.00 2.50 1.25 0.12
64 HEXO 3.68 15 Jan '21 15 3.50 1.236 0.30 363 3.00 1.353 0.10 11 0.20 0.50 2.50 0.12
65 TEN 10.60 19 Feb '21 50 10.00 0.722 1.00 3 9.00 0.838 0.45 3 0.55 1.00 1.82 0.12
66 GNMK 14.60 15 Jan '21 15 15.00 0.826 1.30 50 12.50 0.939 0.10 2 1.20 2.50 2.08 0.11
67 INSG 15.47 15 Jan '21 15 15.00 0.868 0.90 316 12.50 0.981 0.15 91 0.75 2.50 3.33 0.11
68 GCO 30.09 15 Jan '21 15 35.00 0.544 5.30 5 30.00 0.657 1.40 8 3.90 5.00 1.28 0.11
69 DCP 18.52 15 Jan '21 15 20.00 0.597 1.95 2 17.50 0.708 0.40 2 1.55 2.50 1.61 0.11
70 LOB 47.46 15 Jan '21 15 45.00 0.564 1.15 1 40.00 0.674 0.20 1 0.95 5.00 5.26 0.11
71 AZUL 22.82 15 Jan '21 15 22.50 0.685 1.40 17 20.00 0.795 0.15 2 1.25 2.50 2.00 0.11
72 AOS 54.82 15 Jan '21 15 55.00 0.266 1.35 130 50.00 0.376 0.15 16 1.20 5.00 4.17 0.11
73 AMRS 6.17 15 Jan '21 15 6.00 1.342 0.60 138 5.00 1.450 0.20 306 0.40 1.00 2.50 0.11
74 SHOO 35.32 15 Jan '21 15 35.00 0.448 1.25 10 30.00 0.555 0.05 10 1.20 5.00 4.17 0.11
75 SBH 13.04 19 Feb '21 50 12.50 0.638 1.05 2 10.00 0.745 0.25 10 0.80 2.50 3.13 0.11
76 PRDO 12.63 19 Feb '21 50 12.50 0.452 0.85 8 10.00 0.559  0 5 0.85 2.50 2.94 0.11
77 KL 41.27 15 Jan '21 15 40.00 0.434 0.90 750 35.00 0.540 0.10 86 0.80 5.00 6.25 0.11
78 SWBI 17.75 15 Jan '21 15 17.50 0.582 0.85 142 15.00 0.687 0.10 76 0.75 2.50 3.33 0.11
79 CUK 18.74 15 Jan '21 15 17.50 0.775 0.85 2 15.00 0.878  0 10 0.85 2.50 2.94 0.10
80 SATS 21.19 19 Feb '21 50 20.00 0.519 1.20 4 17.50 0.621 0.40 1 0.80 2.50 3.12 0.10
81 GTT 3.57 19 Feb '21 50 5.00 1.720 2.05 22 2.50 1.822 0.25 71 1.80 2.50 1.39 0.10
82 RP 87.24 19 Feb '21 50 85.00 0.102 0.50 12 80.00 0.203 0.20 5 0.30 5.00 16.67 0.10
83 MAG 20.52 15 Jan '21 15 20.00 0.597 0.90 28 17.50 0.698 0.15 9 0.75 2.50 3.33 0.10
84 HZO 35.03 15 Jan '21 15 35.00 0.571 1.70 11 30.00 0.672 0.20 69 1.50 5.00 3.33 0.10
85 IMGN 6.45 15 Jan '21 15 7.00 0.663 0.85 6 6.00 0.763 0.15 132 0.70 1.00 1.43 0.10
86 DIN 58.00 15 Jan '21 15 55.00 0.637 1.75 6 50.00 0.736 0.55 1 1.20 5.00 4.17 0.10
87 BTU 2.41 19 Feb '21 50 3.00 1.696 1.10 1 2.00 1.794 0.30 2 0.80 1.00 1.25 0.10
88 BGS 27.73 15 Jan '21 15 27.50 0.358 0.75 199 25.00 0.456 0.15 70 0.60 2.50 4.17 0.10
89 LEG 44.30 19 Feb '21 50 40.00 0.439 1.25 12 35.00 0.537 0.40 7 0.85 5.00 5.88 0.10
90 SELB 3.03 18 Jun '21 169 5.00 1.015 2.50 623 2.50 1.112 0.50 311 2.00 2.50 1.25 0.10
91 VCRA 41.53 15 Jan '21 15 40.00 0.469 1.00 1 35.00 0.565 0.05 4 0.95 5.00 5.26 0.10
92 VBIV 2.75 19 Feb '21 50 3.00 0.979 0.60 80 2.50 1.073 0.25 41 0.35 0.50 1.43 0.09
93 GEO 8.86 15 Jan '21 15 9.00 0.626 0.55 96 8.00 0.719 0.15 53 0.40 1.00 2.50 0.09
94 MAS 54.93 15 Jan '21 15 55.00 0.273 1.30 4 50.00 0.366 0.10 22 1.20 5.00 4.17 0.09
95 PBA 23.66 15 Jan '21 15 25.00 0.270 1.55 8 22.50 0.363 0.20 12 1.35 2.50 1.85 0.09
96 RHI 62.48 15 Jan '21 15 60.00 0.336 0.80 6 55.00 0.428 0.10 6 0.70 5.00 7.14 0.09
97 AMC 2.12 19 Feb '21 50 2.50 1.992 0.95 20 2.00 2.083 0.54 165 0.41 0.50 1.22 0.09
98 MMP 42.44 15 Jan '21 15 40.00 0.337 0.35 3 37.50 0.428 0.05 1 0.30 2.50 8.33 0.09
99 WPC 70.58 15 Jan '21 15 70.00 0.223 1.05 43 65.00 0.315 0.15 7 0.90 5.00 5.56 0.09
100 MLHR 33.80 15 Jan '21 15 35.00 0.453 2.05 1 30.00 0.544 0.15 12 1.90 5.00 2.63 0.09
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.