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 August 27, 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 GRTS 8.94 17 Sep '21 21 7.50 1.155 0.40 291 5.00 1.923  0 2 0.40 2.50 6.25 0.77
2 ENDP 2.32 17 Sep '21 21 2.50 1.313 0.60 75 2.00 1.772 0.20 4,508 0.40 0.50 1.25 0.46
3 HUMA 12.20 17 Sep '21 21 10.00 1.424 0.75 327 7.50 1.873  0 13 0.75 2.50 3.33 0.45
4 ISEE 10.55 17 Sep '21 21 10.00 2.122 1.90 67 7.50 2.466 0.85 2,040 1.05 2.50 2.38 0.34
5 ENDP 2.32 14 Apr '22 230 2.00 1.168 0.75 20 1.00 1.479 0.20 20 0.55 1.00 1.82 0.31
6 TGH 34.07 17 Sep '21 21 30.00 0.523 0.40 2 25.00 0.831  0 14 0.40 5.00 12.50 0.31
7 ORTX 2.86 17 Sep '21 21 5.00 0.776 2.30 1 2.50 1.024 0.10 20 2.20 2.50 1.14 0.25
8 AMTX 10.68 17 Sep '21 21 10.00 0.964 0.75 2 7.50 1.211 0.10 102 0.65 2.50 3.85 0.25
9 KN 20.08 17 Sep '21 21 20.00 0.242 0.50 22 17.50 0.477  0 20 0.50 2.50 5.00 0.24
10 GEVO 6.58 17 Sep '21 21 7.50 0.896 1.20 268 5.00 1.128 0.10 3,258 1.10 2.50 2.27 0.23
11 SOAC 9.97 15 Oct '21 49 7.50 1.239 0.65 174 5.00 1.468 0.15 100 0.50 2.50 5.00 0.23
12 WEBR 16.27 17 Sep '21 21 15.00 0.714 0.60 54 12.50 0.938 0.05 5 0.55 2.50 4.55 0.22
13 GRTS 8.94 19 Nov '21 84 7.50 1.165 1.20 46 5.00 1.383 0.25 1 0.95 2.50 2.63 0.22
14 VVOS 5.28 19 Nov '21 84 5.00 1.169 1.10 64 2.50 1.380 0.05 50 1.05 2.50 2.38 0.21
15 GTS 35.47 15 Oct '21 49 35.00 0.108 0.40 18 30.00 0.316 0.10 17 0.30 5.00 16.67 0.21
16 DOYU 3.78 15 Oct '21 49 5.00 0.996 1.45 15 2.50 1.203 0.10 6 1.35 2.50 1.85 0.21
17 TRIL 17.32 15 Oct '21 49 17.50 0.179 0.75 23 15.00 0.383 0.15 91 0.60 2.50 4.17 0.20
18 TWCT 9.98 17 Sep '21 21 10.00 1.038 1.20 206 7.50 1.231 0.20 10 1.00 2.50 2.50 0.19
19 MP 33.72 17 Sep '21 21 30.00 0.628 0.65 91 25.00 0.821 0.10 23 0.55 5.00 9.09 0.19
20 ASTR 11.67 17 Sep '21 21 10.00 1.191 0.60 584 7.50 1.382 0.10 332 0.50 2.50 5.00 0.19
21 RDNT 31.08 17 Sep '21 21 30.00 0.452 0.90 34 25.00 0.640 0.10 3 0.80 5.00 6.25 0.19
22 SMRT 12.92 17 Sep '21 21 12.50 0.820 0.90 18 10.00 1.003 0.10 107 0.80 2.50 3.13 0.18
23 TRIL 17.32 19 Nov '21 84 17.50 0.182 0.75 31 15.00 0.358 0.30 17 0.45 2.50 5.56 0.18
24 RSI 14.98 17 Sep '21 21 15.00 0.621 1.00 11 12.50 0.797 0.10 31 0.90 2.50 2.78 0.18
25 CLSK 14.08 17 Sep '21 21 12.50 0.890 0.55 266 10.00 1.063 0.10 103 0.45 2.50 5.56 0.17
26 TRIL 17.32 17 Dec '21 112 17.50 0.197 0.90 41 15.00 0.367 0.30 11 0.60 2.50 4.17 0.17
27 OGN 34.25 15 Oct '21 49 30.00 0.360 0.40 10 25.00 0.530 0.10 10 0.30 5.00 16.67 0.17
28 CAN 9.87 15 Oct '21 49 7.50 1.264 0.72 68 5.00 1.432 0.16 24 0.56 2.50 4.46 0.17
29 MNKD 4.91 17 Sep '21 21 5.00 0.639 0.40 11 4.50 0.798 0.05 3 0.35 0.50 1.43 0.16
30 UXIN 3.60 19 Nov '21 84 3.00 1.142 0.55 178 2.00 1.298 0.10 26 0.45 1.00 2.22 0.16
31 FXLV 15.51 17 Sep '21 21 15.00 0.745 0.95 55 12.50 0.900 0.05 41 0.90 2.50 2.78 0.16
32 PDSB 14.45 17 Sep '21 21 15.00 0.857 1.65 12 12.50 1.012 0.40 29 1.25 2.50 2.00 0.15
33 ONDS 6.95 18 Mar '22 203 5.00 0.899 0.80 1 2.50 1.052  0 1 0.80 2.50 3.12 0.15
34 RLX 5.38 14 Apr '22 230 5.00 1.062 1.60 4 2.50 1.214 0.25 10 1.35 2.50 1.85 0.15
35 TRIL 17.32 19 Nov '21 84 15.00 0.358 0.35 17 12.50 0.508 0.10 12 0.25 2.50 10.00 0.15
36 HYRE 11.67 17 Sep '21 21 10.00 1.336 0.85 13 7.50 1.485 0.15 55 0.70 2.50 3.57 0.15
37 PETS 28.38 17 Sep '21 21 25.00 0.528 0.30 29 22.50 0.676 0.10 1 0.20 2.50 12.50 0.15
38 VERU 9.09 21 Jan '22 147 7.50 0.937 1.50 132 5.00 1.084 0.35 16 1.15 2.50 2.17 0.15
39 PHG 44.97 17 Sep '21 21 45.00 0.200 0.95 4 40.00 0.345 0.05 1 0.90 5.00 5.56 0.15
40 BEKE 19.88 17 Sep '21 21 17.50 1.007 0.90 360 15.00 1.151 0.35 266 0.55 2.50 4.55 0.14
41 CMPS 31.83 17 Sep '21 21 30.00 0.598 1.10 6 25.00 0.740 0.10 10 1.00 5.00 5.00 0.14
42 GWAC 10.50 17 Sep '21 21 10.00 1.054 0.85 498 7.50 1.196 0.10 912 0.75 2.50 3.33 0.14
43 PDSB 14.45 17 Sep '21 21 12.50 1.012 0.70 29 10.00 1.152 0.10 1 0.60 2.50 4.17 0.14
44 GOEV 7.36 3 Sep '21 7 7.50 0.718 0.45 91 7.00 0.858 0.15 156 0.30 0.50 1.67 0.14
45 SGH 47.69 17 Sep '21 21 45.00 0.402 0.85 1 40.00 0.542  0 4 0.85 5.00 5.88 0.14
46 MOGO 5.37 21 Jan '22 147 5.00 1.070 1.25 1 2.50 1.209 0.15 1 1.10 2.50 2.27 0.14
47 HGEN 17.39 17 Sep '21 21 15.00 1.387 1.20 183 12.50 1.521 0.50 300 0.70 2.50 3.57 0.13
48 HASI 58.89 17 Sep '21 21 55.00 0.347 0.60 6 50.00 0.481 0.10 4 0.50 5.00 10.00 0.13
49 SWN 4.56 10 Sep '21 14 5.00 0.485 0.61 22 4.50 0.618 0.18 210 0.43 0.50 1.16 0.13
50 GRPN 24.60 10 Sep '21 14 25.00 0.525 1.57 4 24.00 0.657 0.71 3 0.86 1.00 1.16 0.13
51 EHTH 39.43 17 Sep '21 21 35.00 0.596 0.75 63 30.00 0.727 0.10 1,836 0.65 5.00 7.69 0.13
52 TRIL 17.32 21 Jan '22 147 17.50 0.195 1.10 148 15.00 0.325 0.40 4 0.70 2.50 3.57 0.13
53 VMEO 37.81 17 Sep '21 21 35.00 0.558 0.95 30 30.00 0.686 0.15 23 0.80 5.00 6.25 0.13
54 NM 5.56 18 Mar '22 203 5.00 0.966 1.35 25 2.50 1.094 0.20 1 1.15 2.50 2.17 0.13
55 SOAC 9.97 19 Nov '21 84 7.50 1.076 0.90 18 5.00 1.204 0.20 61 0.70 2.50 3.57 0.13
56 QSI 9.68 17 Sep '21 21 10.00 0.829 1.10 16 7.50 0.956 0.10 56 1.00 2.50 2.50 0.13
57 ATHM 40.25 17 Sep '21 21 40.00 0.488 2.00 434 35.00 0.611 0.35 28 1.65 5.00 3.03 0.12
58 TME 8.58 3 Sep '21 7 8.50 0.590 0.26 282 8.00 0.713 0.11 96 0.15 0.50 3.33 0.12
59 BODY 7.67 15 Oct '21 49 7.50 0.913 0.95 14 5.00 1.034 0.10 6 0.85 2.50 2.94 0.12
60 INSG 8.38 17 Sep '21 21 10.00 0.446 1.75 6 7.50 0.565 0.10 85 1.65 2.50 1.52 0.12
61 COUR 37.68 17 Sep '21 21 35.00 0.526 0.90 7 30.00 0.644 0.05 8 0.85 5.00 5.88 0.12
62 SAVE 24.86 17 Sep '21 21 22.50 0.517 0.40 118 20.00 0.633 0.11 187 0.29 2.50 8.62 0.12
63 GEVO 6.58 20 Jan '23 511 5.00 1.013 1.95 26 2.50 1.127 0.60 4 1.35 2.50 1.85 0.11
64 TRIT 5.22 17 Dec '21 112 5.00 1.094 1.20 1 2.50 1.208 0.10 1 1.10 2.50 2.27 0.11
65 CLB 28.93 17 Sep '21 21 30.00 0.534 2.25 12 25.00 0.648 0.20 3 2.05 5.00 2.44 0.11
66 RRGB 24.90 17 Sep '21 21 22.50 0.621 0.60 170 20.00 0.734 0.15 50 0.45 2.50 5.56 0.11
67 CNK 17.25 15 Oct '21 49 15.00 0.621 0.65 41 12.50 0.733 0.20 4 0.45 2.50 5.56 0.11
68 PK 19.41 17 Sep '21 21 20.00 0.312 1.15 84 17.50 0.423 0.10 117 1.05 2.50 2.38 0.11
69 HIMX 12.45 3 Sep '21 7 12.50 0.500 0.45 101 12.00 0.609 0.20 75 0.25 0.50 2.00 0.11
70 YINN 11.46 3 Sep '21 7 11.00 0.844 0.35 132 10.50 0.953 0.15 17 0.20 0.50 2.50 0.11
71 GAN 17.56 17 Sep '21 21 17.50 0.507 0.95 10 15.00 0.615 0.15 12 0.80 2.50 3.13 0.11
72 WWE 52.00 17 Sep '21 21 50.00 0.341 0.90 44 45.00 0.446 0.05 102 0.85 5.00 5.88 0.10
73 TMDX 31.89 17 Sep '21 21 30.00 0.685 1.40 19 25.00 0.789 0.15 12 1.25 5.00 4.00 0.10
74 OCGN 7.54 24 Sep '21 28 7.50 1.014 0.95 7 7.00 1.118 0.54 32 0.41 0.50 1.22 0.10
75 TPC 14.79 15 Oct '21 49 15.00 0.433 1.15 280 12.50 0.537 0.20 329 0.95 2.50 2.63 0.10
76 COHU 35.27 17 Sep '21 21 35.00 0.448 1.45 61 30.00 0.552 0.20 37 1.25 5.00 4.00 0.10
77 GOCO 4.76 18 Mar '22 203 5.00 0.874 1.50 28 2.50 0.978 0.20 4 1.30 2.50 1.92 0.10
78 CARA 14.58 15 Oct '21 49 12.50 0.742 0.75 8 10.00 0.844 0.10 2 0.65 2.50 3.85 0.10
79 VLTA 8.92 17 Sep '21 21 8.00 0.833 0.40 401 7.50 0.935 0.20 136 0.20 0.50 2.50 0.10
80 GOEV 7.36 24 Sep '21 28 7.00 0.722 0.50 61 6.50 0.824 0.20 8 0.30 0.50 1.67 0.10
81 BYSI 28.80 17 Sep '21 21 25.00 1.304 1.85 192 22.50 1.405 0.90 84 0.95 2.50 2.63 0.10
82 GILT 9.80 15 Oct '21 49 10.00 0.544 1.00 31 7.50 0.645  0 25 1.00 2.50 2.50 0.10
83 HMLP 4.32 18 Mar '22 203 5.00 0.946 1.70 2 2.50 1.046 0.30 5 1.40 2.50 1.79 0.10
84 OTLY 18.30 17 Sep '21 21 17.50 0.553 0.65 187 15.00 0.652 0.10 38 0.55 2.50 4.55 0.10
85 FBRX 28.19 17 Sep '21 21 25.00 4.370 9.20 285 22.50 4.468 7.60 164 1.60 2.50 1.56 0.10
86 APRN 4.12 17 Sep '21 21 5.00 0.692 1.00 2 4.00 0.790 0.20 11 0.80 1.00 1.25 0.10
87 CCXI 15.73 17 Sep '21 21 15.00 1.014 1.30 10 12.50 1.111 0.30 3 1.00 2.50 2.50 0.10
88 RRGB 24.90 17 Sep '21 21 25.00 0.524 1.65 25 22.50 0.621 0.40 170 1.25 2.50 2.00 0.10
89 XXII 3.97 21 Jan '22 147 3.00 1.090 0.55 7 2.00 1.187 0.15 21 0.40 1.00 2.50 0.10
90 EHTH 39.43 17 Sep '21 21 40.00 0.501 2.55 83 35.00 0.596 0.50 63 2.05 5.00 2.44 0.10
91 MOXC 7.85 17 Sep '21 21 7.50 1.752 1.25 160 5.00 1.847 0.20 315 1.05 2.50 2.38 0.09
92 UCTT 46.12 17 Sep '21 21 45.00 0.426 1.50 23 40.00 0.521 0.30 32 1.20 5.00 4.17 0.09
93 ERJ 18.10 17 Sep '21 21 17.50 0.525 0.65 431 15.00 0.620 0.10 296 0.55 2.50 4.55 0.09
94 TXT 72.89 17 Sep '21 21 70.00 0.275 0.85 43 65.00 0.369 0.20 3 0.65 5.00 7.69 0.09
95 MTLS 21.42 17 Sep '21 21 20.00 0.678 0.85 2 17.50 0.773 0.15 1 0.70 2.50 3.57 0.09
96 HYFM 49.20 17 Sep '21 21 45.00 0.585 1.10 22 40.00 0.680 0.25 3 0.85 5.00 5.88 0.09
97 DBD 11.05 17 Sep '21 21 12.50 0.483 1.65 75 10.00 0.577 0.15 1 1.50 2.50 1.67 0.09
98 MGNI 29.73 17 Sep '21 21 25.00 0.727 0.45 65 22.50 0.821 0.15 49 0.30 2.50 8.33 0.09
99 ABM 49.74 15 Oct '21 49 45.00 0.339 0.80 131 40.00 0.433 0.25 3 0.55 5.00 9.09 0.09
100 HST 16.42 17 Sep '21 21 16.00 0.317 0.35 5 15.00 0.411  0 4 0.35 1.00 2.86 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.