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 1, 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 VERU 8.88 16 Jul '21 45 7.50 0.869 0.50 145 5.00 1.241 0.05 1 0.45 2.50 5.56 0.37
2 VGAC 9.99 18 Jun '21 17 10.00 0.955 0.85 1,316 7.50 1.259 0.15 194 0.70 2.50 3.57 0.30
3 REKR 10.54 18 Jun '21 17 10.00 0.990 0.75 247 7.50 1.271 0.10 40 0.65 2.50 3.85 0.28
4 TMST 15.80 18 Jun '21 17 15.00 0.691 0.65 25 12.50 0.964 0.10 6 0.55 2.50 4.55 0.27
5 SESN 3.87 20 Aug '21 80 4.00 1.290 1.15 237 3.00 1.560 0.55 81 0.60 1.00 1.67 0.27
6 GIX 10.01 18 Jun '21 17 10.00 0.936 1.00 693 7.50 1.203 0.10 782 0.90 2.50 2.78 0.27
7 SEEL 3.35 20 Aug '21 80 5.00 0.990 2.15 1 2.50 1.255 0.30 15 1.85 2.50 1.35 0.27
8 NCTY 12.29 18 Jun '21 17 10.00 1.400 0.50 14 7.50 1.658 0.05 31 0.45 2.50 5.56 0.26
9 PPBT 6.17 20 Aug '21 80 5.00 1.647 1.45 1 2.50 1.861 0.15 1 1.30 2.50 1.92 0.21
10 ZDGE 12.89 18 Jun '21 17 12.50 1.133 1.15 39 10.00 1.338 0.25 261 0.90 2.50 2.78 0.21
11 RENN 10.95 18 Jun '21 17 10.00 1.236 0.90 31 7.50 1.437  0 17 0.90 2.50 2.78 0.20
12 VSTO 44.68 18 Jun '21 17 40.00 0.522 0.45 40 35.00 0.718 0.10 22 0.35 5.00 14.29 0.20
13 KOPN 7.91 16 Jul '21 45 7.50 0.875 0.80 83 5.00 1.069 0.10 37 0.70 2.50 3.57 0.19
14 BLDE 9.96 20 Aug '21 80 7.50 0.894 0.60 17 5.00 1.083  0 17 0.60 2.50 4.17 0.19
15 PRTK 9.83 17 Sep '21 108 7.50 0.697 0.50 58 5.00 0.885  0 9 0.50 2.50 5.00 0.19
16 MYOV 24.41 18 Jun '21 17 22.50 0.724 0.90 21 20.00 0.910 0.25 32 0.65 2.50 3.85 0.19
17 GRBK 23.83 18 Jun '21 17 22.50 0.459 0.45 12 20.00 0.644 0.10 4 0.35 2.50 7.14 0.18
18 GEVO 8.13 16 Jul '21 45 7.50 0.926 0.75 70 5.00 1.111 0.10 36 0.65 2.50 3.85 0.18
19 ARLP 6.22 21 Jan '22 234 5.00 0.702 0.80 66 2.50 0.884 0.10 20 0.70 2.50 3.57 0.18
20 GO 34.22 18 Jun '21 17 35.00 0.269 1.35 3 30.00 0.449 0.10 7 1.25 5.00 4.00 0.18
21 AACQ 9.94 16 Jul '21 45 10.00 0.552 0.95 120 7.50 0.728 0.10 1 0.85 2.50 2.94 0.18
22 HYRE 17.08 18 Jun '21 17 15.00 1.078 0.80 125 12.50 1.250 0.20 361 0.60 2.50 4.17 0.17
23 RCM 22.99 18 Jun '21 17 22.50 0.380 0.60 232 20.00 0.550 0.05 1 0.55 2.50 4.55 0.17
24 CAN 10.26 18 Jun '21 17 10.00 1.364 1.08 3,082 7.50 1.533 0.26 2,924 0.82 2.50 3.05 0.17
25 NFE 44.43 18 Jun '21 17 40.00 0.584 0.65 32 35.00 0.752 0.10 2 0.55 5.00 9.09 0.17
26 UAVS 5.22 20 Aug '21 80 5.00 1.306 1.20 3 2.50 1.472 0.15 50 1.05 2.50 2.38 0.17
27 RAIL 6.97 18 Jun '21 17 7.50 1.251 1.10 87 5.00 1.412 0.10 63 1.00 2.50 2.50 0.16
28 PDSB 10.86 16 Jul '21 45 10.00 1.276 1.55 6 7.50 1.434 0.25 10 1.30 2.50 1.92 0.16
29 LX 11.70 16 Jul '21 45 10.00 0.827 0.70 278 7.50 0.984 0.10 20 0.60 2.50 4.17 0.16
30 REKR 10.54 16 Jul '21 45 10.00 0.945 1.25 1 7.50 1.096 0.30 10 0.95 2.50 2.63 0.15
31 HASI 49.82 18 Jun '21 17 45.00 0.463 0.40 40 40.00 0.614 0.10 9 0.30 5.00 16.67 0.15
32 COTY 9.05 11 Jun '21 10 9.50 0.394 0.78 5 9.00 0.545 0.26 78 0.52 0.50 0.96 0.15
33 GBOX 11.63 18 Jun '21 17 10.00 1.349 0.65 37 7.50 1.496 0.05 59 0.60 2.50 4.17 0.15
34 SUNW 9.35 16 Jul '21 45 7.50 1.235 0.75 156 5.00 1.379 0.10 1 0.65 2.50 3.85 0.14
35 BNGO 6.32 18 Jun '21 17 6.00 1.011 0.40 792 5.00 1.155 0.12 5,520 0.28 1.00 3.57 0.14
36 MTA 10.68 16 Jul '21 45 10.00 0.659 0.70 75 7.50 0.802 0.05 4 0.65 2.50 3.85 0.14
37 FRO 8.76 18 Jun '21 17 9.00 0.413 0.55 8 8.00 0.556 0.10 22 0.45 1.00 2.22 0.14
38 LOTZ 4.98 21 Jan '22 234 5.00 0.992 1.80 9 2.50 1.134 0.25 14 1.55 2.50 1.61 0.14
39 DBD 13.80 18 Jun '21 17 15.00 0.412 1.50 1 12.50 0.555 0.15 1 1.35 2.50 1.85 0.14
40 SESN 3.87 18 Jun '21 17 4.00 1.429 0.60 39 3.00 1.571 0.10 203 0.50 1.00 2.00 0.14
41 NOVA 28.69 18 Jun '21 17 30.00 0.742 2.90 20 25.00 0.883 0.60 8 2.30 5.00 2.17 0.14
42 TITN 34.59 16 Jul '21 45 30.00 0.487 0.75 33 25.00 0.627 0.15 2 0.60 5.00 8.33 0.14
43 CVI 21.60 18 Jun '21 17 20.00 0.595 0.55 32 17.50 0.732 0.10 5 0.45 2.50 5.56 0.14
44 CXW 8.59 18 Jun '21 17 9.00 0.429 0.65 21 8.00 0.565 0.15 38 0.50 1.00 2.00 0.14
45 LE 30.02 18 Jun '21 17 30.00 0.833 2.40 122 25.00 0.969 0.55 77 1.85 5.00 2.70 0.14
46 CAMT 36.63 18 Jun '21 17 35.00 0.478 0.95 13 30.00 0.612 0.10 1 0.85 5.00 5.88 0.13
47 EPR 54.98 18 Jun '21 17 50.00 0.425 0.45 24 45.00 0.558 0.10 16 0.35 5.00 14.29 0.13
48 CPSH 6.68 15 Oct '21 136 5.00 1.240 1.05 4 2.50 1.370  0 1 1.05 2.50 2.38 0.13
49 TTCF 21.67 18 Jun '21 17 20.00 0.673 0.60 339 17.50 0.801 0.15 42 0.45 2.50 5.56 0.13
50 SPPI 3.69 19 Nov '21 171 3.00 1.013 0.70 2 2.00 1.140 0.20 5 0.50 1.00 2.00 0.13
51 MGNI 30.93 18 Jun '21 17 30.00 0.736 1.55 141 25.00 0.863 0.30 34 1.25 5.00 4.00 0.13
52 VSAT 53.02 18 Jun '21 17 50.00 0.376 0.65 12 45.00 0.502  0 3 0.65 5.00 7.69 0.13
53 USFD 39.91 18 Jun '21 17 40.00 0.365 1.35 10 35.00 0.488 0.05 7 1.30 5.00 3.85 0.12
54 WPC 77.07 18 Jun '21 17 75.00 0.168 0.45 306 70.00 0.291 0.10 5 0.35 5.00 14.29 0.12
55 CRIS 14.41 18 Jun '21 17 12.50 1.415 0.90 213 10.00 1.537 0.25 99 0.65 2.50 3.85 0.12
56 EBIX 28.00 18 Jun '21 17 25.00 0.610 0.40 15 22.50 0.732 0.10 4 0.30 2.50 8.33 0.12
57 REI 2.58 18 Jun '21 17 3.00 0.969 0.60 20 2.50 1.090 0.10 81 0.50 0.50 1.00 0.12
58 GO 34.22 20 Aug '21 80 30.00 0.338 0.65 1 25.00 0.459 0.05 2 0.60 5.00 8.33 0.12
59 GMBL 11.17 16 Jul '21 45 10.00 0.905 0.90 1 7.50 1.024 0.15 20 0.75 2.50 3.33 0.12
60 MOXC 11.18 18 Jun '21 17 10.00 2.257 1.60 304 7.50 2.376 0.55 390 1.05 2.50 2.38 0.12
61 UAVS 5.22 19 Nov '21 171 5.00 1.302 1.70 17 2.50 1.421 0.40 8 1.30 2.50 1.92 0.12
62 BVN 11.41 18 Jun '21 17 11.00 0.550 0.40 1 10.00 0.668 0.10 7 0.30 1.00 3.33 0.12
63 ARCT 29.94 18 Jun '21 17 25.00 0.850 0.50 29 22.50 0.965 0.15 10 0.35 2.50 7.14 0.12
64 CNK 24.41 18 Jun '21 17 22.50 0.637 0.60 261 20.00 0.753 0.15 109 0.45 2.50 5.56 0.12
65 CMLF 12.74 16 Jul '21 45 12.50 0.547 0.95 10 10.00 0.661  0 10 0.95 2.50 2.63 0.11
66 AM 10.13 17 Sep '21 108 10.00 0.442 0.95 90 7.50 0.556 0.10 5 0.85 2.50 2.94 0.11
67 TXT 69.06 18 Jun '21 17 65.00 0.301 0.45 5 60.00 0.413 0.05 2 0.40 5.00 12.50 0.11
68 NOVA 28.69 18 Jun '21 17 25.00 0.883 0.80 8 22.50 0.995 0.10 17 0.70 2.50 3.57 0.11
69 ENLC 5.09 17 Sep '21 108 5.00 0.521 0.60 1 4.00 0.633 0.10 2 0.50 1.00 2.00 0.11
70 ZDGE 12.89 16 Jul '21 45 12.50 1.040 1.70 10 10.00 1.150 0.55 56 1.15 2.50 2.17 0.11
71 IMVT 9.40 15 Oct '21 136 7.50 0.872 1.00 59 5.00 0.982 0.15 21 0.85 2.50 2.94 0.11
72 CVM 21.89 18 Jun '21 17 20.00 1.264 1.75 11 17.50 1.374 0.70 244 1.05 2.50 2.38 0.11
73 GOTU 18.08 11 Jun '21 10 17.50 1.169 1.14 418 15.00 1.278 0.33 1,799 0.81 2.50 3.09 0.11
74 GATO 17.00 18 Jun '21 17 15.00 0.936 0.60 28 12.50 1.045 0.05 22 0.55 2.50 4.55 0.11
75 STIC 11.15 20 Aug '21 80 10.00 0.740 1.05 28 7.50 0.849 0.10 1 0.95 2.50 2.63 0.11
76 SENS 2.14 18 Jun '21 17 2.50 0.942 0.45 23 2.00 1.050 0.10 216 0.35 0.50 1.43 0.11
77 TRIT 6.20 18 Jun '21 17 7.50 1.230 1.70 46 5.00 1.334 0.20 211 1.50 2.50 1.67 0.10
78 BTBT 8.73 16 Jul '21 45 7.50 1.244 0.95 18 5.00 1.347 0.15 5 0.80 2.50 3.13 0.10
79 NFG 52.97 16 Jul '21 45 50.00 0.225 0.70 3 45.00 0.328 0.10 1 0.60 5.00 8.33 0.10
80 WBS 57.84 18 Jun '21 17 55.00 0.364 0.75 9 50.00 0.467 0.10 11 0.65 5.00 7.69 0.10
81 RLX 11.85 16 Jul '21 45 10.00 1.060 0.90 78 7.50 1.163 0.20 151 0.70 2.50 3.57 0.10
82 KLR 11.77 20 Aug '21 80 10.00 0.642 0.75 4 7.50 0.745 0.10 4 0.65 2.50 3.85 0.10
83 SOXS 8.51 18 Jun '21 17 8.00 0.802 0.40 33 7.00 0.905 0.05 82 0.35 1.00 2.86 0.10
84 RAMP 49.47 18 Jun '21 17 50.00 0.388 2.10 10 45.00 0.488 0.30 1 1.80 5.00 2.78 0.10
85 CRBP 2.05 16 Jul '21 45 2.00 1.224 0.35 41 1.50 1.323 0.10 68 0.25 0.50 2.00 0.10
86 VKTX 5.29 18 Jun '21 17 6.00 0.538 0.85 2 5.00 0.636 0.05 55 0.80 1.00 1.25 0.10
87 CAL 27.82 18 Jun '21 17 25.00 0.620 0.50 185 22.50 0.716 0.05 33 0.45 2.50 5.56 0.10
88 BTU 7.41 18 Jun '21 17 7.00 1.150 0.55 766 6.00 1.246 0.20 533 0.35 1.00 2.86 0.10
89 XL 7.25 18 Jun '21 17 7.00 0.841 0.50 287 6.00 0.937 0.10 111 0.40 1.00 2.50 0.10
90 TWI 9.99 16 Jul '21 45 10.00 0.641 0.95 10 7.50 0.736 0.10 310 0.85 2.50 2.94 0.10
91 ASXC 2.50 21 Jan '22 234 2.50 1.268 1.10 11 2.00 1.363 0.60 2 0.50 0.50 1.00 0.09
92 HPE 16.09 4 Jun '21 3 16.50 0.627 0.70 2,657 16.00 0.721 0.35 1,026 0.35 0.50 1.43 0.09
93 YEXT 13.68 16 Jul '21 45 15.00 0.394 1.80 28 12.50 0.488 0.40 23 1.40 2.50 1.79 0.09
94 CLNE 8.10 18 Jun '21 17 8.00 0.720 0.50 127 7.00 0.814 0.10 420 0.40 1.00 2.50 0.09
95 YEXT 13.68 20 Aug '21 80 12.50 0.492 0.75 2 10.00 0.585 0.10 10 0.65 2.50 3.85 0.09
96 SOS 3.60 11 Jun '21 10 4.00 1.351 0.60 16 3.50 1.444 0.25 291 0.35 0.50 1.43 0.09
97 TMQ 3.01 17 Dec '21 199 5.00 0.687 2.30 170 2.50 0.780 0.05 74 2.25 2.50 1.11 0.09
98 BRFS 5.43 16 Jul '21 45 7.50 0.425 2.20 1 5.00 0.517 0.15 5 2.05 2.50 1.22 0.09
99 NCTY 12.29 18 Jun '21 17 12.50 1.309 1.70 23 10.00 1.400 0.40 14 1.30 2.50 1.92 0.09
100 EC 12.44 20 Aug '21 80 12.50 0.374 0.95 1 10.00 0.465 0.15 10 0.80 2.50 3.13 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.