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 June 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 CVT 4.95 15 Jul '22 42 5.00 1.098 0.85 1,578 2.50 1.725 0.10 1,194 0.75 2.50 3.33 0.63
2 AMTX 8.53 15 Jul '22 42 7.50 0.919 0.65 8 5.00 1.403  0 1 0.65 2.50 3.85 0.48
3 NRIX 10.57 17 Jun '22 14 10.00 1.388 1.00 1 7.50 1.864 0.10 3 0.90 2.50 2.78 0.48
4 STAR 17.73 17 Jun '22 14 17.50 0.405 0.60 12 15.00 0.818 0.10 19 0.50 2.50 5.00 0.41
5 CVT 4.95 19 Aug '22 77 5.00 1.025 1.00 391 2.50 1.424 0.15 911 0.85 2.50 2.94 0.40
6 AEHR 9.33 17 Jun '22 14 10.00 0.731 1.00 17 7.50 1.085 0.05 28 0.95 2.50 2.63 0.35
7 COHU 29.82 17 Jun '22 14 30.00 0.517 1.35 4 25.00 0.861 0.15 2 1.20 5.00 4.17 0.34
8 HASI 38.60 17 Jun '22 14 35.00 0.605 0.70 2 30.00 0.945 0.10 1 0.60 5.00 8.33 0.34
9 TGTX 4.40 17 Jun '22 14 5.00 1.192 0.90 1 4.00 1.514 0.25 1,490 0.65 1.00 1.54 0.32
10 LWLG 6.94 17 Jun '22 14 7.50 1.356 1.15 90 5.00 1.639 0.10 47 1.05 2.50 2.38 0.28
11 ZUMZ 31.16 17 Jun '22 14 30.00 0.544 0.90 332 25.00 0.826 0.15 131 0.75 5.00 6.67 0.28
12 CHS 4.83 17 Jun '22 14 5.00 0.935 0.55 26 4.00 1.207 0.10 14 0.45 1.00 2.22 0.27
13 AL 37.53 17 Jun '22 14 35.00 0.529 0.85 161 30.00 0.800 0.15 1 0.70 5.00 7.14 0.27
14 RPTX 13.13 17 Jun '22 14 12.50 1.061 0.85 97 10.00 1.327 0.20 258 0.65 2.50 3.85 0.27
15 ICPT 16.38 17 Jun '22 14 17.50 0.874 2.05 8 15.00 1.130 0.65 126 1.40 2.50 1.79 0.26
16 CVT 4.95 18 Nov '22 168 5.00 0.948 1.35 21 2.50 1.193 0.20 3 1.15 2.50 2.17 0.24
17 AVYA 5.15 15 Jul '22 42 5.00 1.319 0.85 444 4.00 1.554 0.45 5 0.40 1.00 2.50 0.24
18 KNX 49.03 17 Jun '22 14 45.00 0.436 0.40 206 40.00 0.669  0 7 0.40 5.00 12.50 0.23
19 GRAB 2.54 17 Jun '22 14 3.00 0.785 0.60 20 2.50 1.014 0.15 211 0.45 0.50 1.11 0.23
20 ICPT 16.38 17 Jun '22 14 15.00 1.130 0.95 126 12.50 1.350 0.20 228 0.75 2.50 3.33 0.22
21 AVYA 5.15 17 Jun '22 14 5.00 1.832 0.70 262 4.00 2.051 0.25 12 0.45 1.00 2.22 0.22
22 PRPL 4.68 20 Jan '23 231 5.00 0.895 1.55 1 2.50 1.112 0.15 1 1.40 2.50 1.79 0.22
23 BOXD 6.87 17 Jun '22 14 7.50 2.032 1.50 204 5.00 2.247 0.30 1,340 1.20 2.50 2.08 0.22
24 FNKO 21.61 17 Jun '22 14 20.00 0.582 0.40 21 17.50 0.791  0 1 0.40 2.50 6.25 0.21
25 WE 7.30 10 Jun '22 7 7.50 0.758 0.60 7 7.00 0.966 0.20 156 0.40 0.50 1.25 0.21
26 FUBO 3.34 24 Jun '22 21 3.50 0.976 0.46 9 3.00 1.173 0.16 37 0.30 0.50 1.67 0.20
27 BBIG 2.06 8 Jul '22 35 2.00 1.774 0.46 64 1.50 1.966 0.03 11 0.43 0.50 1.16 0.19
28 MAXN 13.11 17 Jun '22 14 12.50 0.997 0.75 2 10.00 1.188 0.10 60 0.65 2.50 3.85 0.19
29 TGTX 4.40 15 Jul '22 42 4.00 1.116 0.55 72 3.00 1.307 0.10 1 0.45 1.00 2.22 0.19
30 SVIX 11.54 17 Jun '22 14 11.00 0.721 0.45 44 10.00 0.905 0.20 10 0.25 1.00 4.00 0.18
31 CLOV 2.51 24 Jun '22 21 3.00 0.673 0.64 1 2.50 0.857 0.19 11 0.45 0.50 1.11 0.18
32 BNS 67.69 17 Jun '22 14 65.00 0.230 0.35 1 60.00 0.411  0 4 0.35 5.00 14.29 0.18
33 NATI 35.21 17 Jun '22 14 35.00 0.429 1.15 7 30.00 0.608 0.15 1 1.00 5.00 5.00 0.18
34 NU 4.50 15 Jul '22 42 5.00 0.926 0.95 26 4.00 1.101 0.35 261 0.60 1.00 1.67 0.18
35 NU 4.50 17 Jun '22 14 5.00 1.008 0.75 108 4.00 1.179 0.15 5,256 0.60 1.00 1.67 0.17
36 BJ 59.79 17 Jun '22 14 55.00 0.445 0.50 87 50.00 0.615 0.05 2 0.45 5.00 11.11 0.17
37 MAXN 13.11 17 Jun '22 14 15.00 0.830 2.35 4 12.50 0.997 0.60 2 1.75 2.50 1.43 0.17
38 TOST 16.72 17 Jun '22 14 15.00 0.941 0.60 108 12.50 1.107 0.05 12 0.55 2.50 4.55 0.17
39 PETS 21.98 17 Jun '22 14 22.50 0.469 1.40 78 20.00 0.630 0.25 15 1.15 2.50 2.17 0.16
40 LWLG 6.94 16 Dec '22 196 5.00 1.195 1.20 126 2.50 1.355 0.25 2 0.95 2.50 2.63 0.16
41 VNO 33.14 17 Jun '22 14 35.00 0.300 2.15 1 30.00 0.458 0.15 10 2.00 5.00 2.50 0.16
42 PAGS 16.26 17 Jun '22 14 15.00 1.031 0.80 28 12.50 1.182 0.20 158 0.60 2.50 4.17 0.15
43 GLBE 19.47 17 Jun '22 14 17.50 0.947 0.70 3 15.00 1.098 0.15 6 0.55 2.50 4.55 0.15
44 VFF 3.00 17 Jun '22 14 4.00 0.492 1.10 1 3.00 0.640 0.10 4 1.00 1.00 1.00 0.15
45 UPWK 18.54 17 Jun '22 14 17.50 0.746 0.65 22 15.00 0.894 0.10 2 0.55 2.50 4.55 0.15
46 FUBO 3.34 1 Jul '22 28 3.00 1.140 0.30 20 2.50 1.287 0.10 1 0.20 0.50 2.50 0.15
47 GGPI 10.05 15 Jul '22 42 10.00 1.154 1.56 748 7.50 1.302 0.53 842 1.03 2.50 2.43 0.15
48 LABU 6.39 10 Jun '22 7 6.50 1.458 0.60 549 6.00 1.605 0.35 1,167 0.25 0.50 2.00 0.15
49 LPG 18.07 15 Jul '22 42 17.50 0.399 0.85 1 15.00 0.546 0.10 11 0.75 2.50 3.33 0.15
50 GNK 26.30 17 Jun '22 14 25.00 0.510 0.55 5 22.50 0.656 0.15 20 0.40 2.50 6.25 0.15
51 RKLB 4.90 15 Jul '22 42 5.00 0.746 0.60 28 4.00 0.893 0.10 5 0.50 1.00 2.00 0.15
52 OLO 10.74 17 Jun '22 14 12.50 0.664 1.95 4 10.00 0.809 0.30 1 1.65 2.50 1.52 0.15
53 EPR 50.11 17 Jun '22 14 50.00 0.308 1.35 77 45.00 0.453 0.10 8 1.25 5.00 4.00 0.14
54 ENVX 12.75 17 Jun '22 14 12.50 0.882 0.80 29 10.00 1.027 0.10 62 0.70 2.50 3.57 0.14
55 NEX 12.08 15 Jul '22 42 12.50 0.588 1.30 3 10.00 0.733 0.25 118 1.05 2.50 2.38 0.14
56 GDRX 7.58 17 Jun '22 14 10.00 0.706 2.50 4 7.50 0.848 0.45 91 2.05 2.50 1.22 0.14
57 NEXT 7.05 15 Jul '22 42 7.50 1.031 1.35 22 5.00 1.172 0.15 1 1.20 2.50 2.08 0.14
58 RVLV 31.14 17 Jun '22 14 30.00 0.838 1.50 222 25.00 0.975 0.20 12 1.30 5.00 3.85 0.14
59 JELD 19.12 15 Jul '22 42 17.50 0.467 0.80 10 15.00 0.604 0.05 1 0.75 2.50 3.33 0.14
60 ARRY 11.50 15 Jul '22 42 10.00 0.987 1.00 54 7.50 1.124 0.20 4 0.80 2.50 3.13 0.14
61 BZFD 3.76 15 Jul '22 42 4.00 0.998 0.75 99 3.00 1.133 0.20 965 0.55 1.00 1.82 0.14
62 HUYA 4.06 10 Jun '22 7 4.50 0.893 0.55 2 4.00 1.028 0.10 2 0.45 0.50 1.11 0.14
63 UEC 3.94 17 Jun '22 14 4.00 0.901 0.35 168 3.50 1.036 0.10 62 0.25 0.50 2.00 0.13
64 LXU 20.91 17 Jun '22 14 20.00 0.772 1.05 102 17.50 0.906 0.20 1 0.85 2.50 2.94 0.13
65 VTNR 16.70 17 Jun '22 14 15.00 0.960 0.55 1,396 12.50 1.093 0.10 3,028 0.45 2.50 5.56 0.13
66 IQ 4.05 17 Jun '22 14 4.00 0.969 0.33 59 3.50 1.100 0.10 113 0.23 0.50 2.17 0.13
67 WE 7.30 17 Jun '22 14 7.00 0.870 0.50 1 6.50 1.001 0.15 10 0.35 0.50 1.43 0.13
68 AI 19.84 17 Jun '22 14 17.50 1.005 0.60 1,780 15.00 1.135 0.15 1,676 0.45 2.50 5.56 0.13
69 WGO 47.99 17 Jun '22 14 45.00 0.631 1.20 707 40.00 0.761 0.30 6 0.90 5.00 5.56 0.13
70 ZG 39.27 17 Jun '22 14 35.00 0.725 0.75 33 30.00 0.854 0.10 11 0.65 5.00 7.69 0.13
71 SABR 7.61 17 Jun '22 14 7.50 0.683 0.44 2 7.00 0.812 0.17 1 0.27 0.50 1.85 0.13
72 TUP 6.24 15 Jul '22 42 6.00 0.804 0.60 25 5.00 0.932 0.15 1 0.45 1.00 2.22 0.13
73 BMBL 30.42 17 Jun '22 14 30.00 0.786 1.70 498 25.00 0.914 0.30 112 1.40 5.00 3.57 0.13
74 CCS 54.34 17 Jun '22 14 50.00 0.564 0.95 1 45.00 0.692 0.20 13 0.75 5.00 6.67 0.13
75 UNFI 44.42 17 Jun '22 14 40.00 0.896 1.35 20 35.00 1.022 0.40 48 0.95 5.00 5.26 0.13
76 HYFM 6.24 16 Dec '22 196 7.50 0.841 2.70 6 5.00 0.966 0.95 51 1.75 2.50 1.43 0.13
77 BHC 9.12 10 Jun '22 7 9.00 0.713 0.36 158 8.50 0.837 0.14 16 0.22 0.50 2.27 0.12
78 UUUU 6.56 15 Jul '22 42 6.00 0.821 0.50 41 5.00 0.943 0.10 2 0.40 1.00 2.50 0.12
79 PATH 18.93 17 Jun '22 14 17.50 0.770 0.55 693 15.00 0.892 0.10 665 0.45 2.50 5.56 0.12
80 URBN 22.14 10 Jun '22 7 22.00 0.474 0.70 6 21.00 0.595 0.15 2 0.55 1.00 1.82 0.12
81 PUBM 19.89 17 Jun '22 14 20.00 0.735 1.35 8 17.50 0.856 0.35 73 1.00 2.50 2.50 0.12
82 DOCN 47.67 17 Jun '22 14 45.00 0.947 2.30 99 40.00 1.067 0.90 64 1.40 5.00 3.57 0.12
83 HIBB 49.75 17 Jun '22 14 45.00 0.743 1.20 18 40.00 0.864 0.30 108 0.90 5.00 5.56 0.12
84 DB 10.93 10 Jun '22 7 11.00 0.402 0.30 385 10.50 0.521 0.10 223 0.20 0.50 2.50 0.12
85 APYX 6.41 17 Jun '22 14 7.50 1.404 1.55 2 5.00 1.522 0.15 42 1.40 2.50 1.79 0.12
86 YOU 27.63 17 Jun '22 14 30.00 0.682 3.30 1 25.00 0.799 0.60 102 2.70 5.00 1.85 0.12
87 ZI 41.27 17 Jun '22 14 40.00 0.767 1.95 239 35.00 0.885 0.45 43 1.50 5.00 3.33 0.12
88 AVYA 5.15 16 Sep '22 105 5.00 1.302 1.40 1 4.00 1.419 0.80 2 0.60 1.00 1.67 0.12
89 LABU 6.39 17 Jun '22 14 6.00 1.564 0.60 565 5.50 1.679 0.40 224 0.20 0.50 2.50 0.11
90 ONON 21.91 17 Jun '22 14 20.00 0.731 0.55 1 17.50 0.845 0.05 3 0.50 2.50 5.00 0.11
91 CAKE 31.96 15 Jul '22 42 30.00 0.529 1.50 28 25.00 0.643 0.35 1 1.15 5.00 4.35 0.11
92 CGC 4.32 17 Jun '22 14 4.00 1.396 0.33 5,466 3.50 1.510 0.15 501 0.18 0.50 2.78 0.11
93 SCCO 63.44 17 Jun '22 14 60.00 0.379 0.65 15 55.00 0.493 0.15 5 0.50 5.00 10.00 0.11
94 RCII 25.31 17 Jun '22 14 25.00 0.674 1.25 942 22.50 0.787 0.35 5 0.90 2.50 2.78 0.11
95 ESTC 71.06 17 Jun '22 14 70.00 0.710 3.50 159 65.00 0.821 1.70 31 1.80 5.00 2.78 0.11
96 GH 38.03 17 Jun '22 14 35.00 0.829 1.35 20 30.00 0.941 0.20 3 1.15 5.00 4.35 0.11
97 RKT 8.53 10 Jun '22 7 8.50 0.584 0.31 178 8.00 0.695 0.10 214 0.21 0.50 2.38 0.11
98 MAXR 30.13 17 Jun '22 14 30.00 0.645 1.55 18 25.00 0.755 0.15 19 1.40 5.00 3.57 0.11
99 ARRY 11.50 17 Jun '22 14 12.50 1.007 1.60 1 10.00 1.117 0.20 14 1.40 2.50 1.79 0.11
100 BMBL 30.42 17 Jun '22 14 35.00 0.676 5.00 12 30.00 0.786 1.60 498 3.40 5.00 1.47 0.11
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.