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 November 12, 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 RFL 6.83 19 Nov '21 7 7.50 1.467 1.10 39 5.00 2.116  0 20 1.10 2.50 2.27 0.65
2 PHAS 3.70 19 Nov '21 7 5.00 2.762 1.85 1,058 2.50 3.315 0.10 357 1.75 2.50 1.43 0.55
3 PLXP 12.28 19 Nov '21 7 12.50 0.853 0.80 1 10.00 1.297 0.10 12 0.70 2.50 3.57 0.44
4 WTI 4.00 19 Nov '21 7 5.00 0.487 1.05 2 4.00 0.906 0.15 22 0.90 1.00 1.11 0.42
5 GSM 6.98 19 Nov '21 7 7.00 0.946 0.45 14 6.00 1.280 0.10 125 0.35 1.00 2.86 0.33
6 BLU 7.02 17 Dec '21 35 7.50 2.506 2.60 1 5.00 2.805 1.10 134 1.50 2.50 1.67 0.30
7 LFMD 4.76 18 Feb '22 98 5.00 1.029 1.30 41 2.50 1.293 0.15 1 1.15 2.50 2.17 0.26
8 PAVM 5.06 19 Nov '21 7 7.50 0.932 2.55 22 5.00 1.186 0.25 44 2.30 2.50 1.09 0.25
9 BFLY 8.60 19 Nov '21 7 10.00 1.308 1.70 1,132 7.50 1.557 0.25 5,423 1.45 2.50 1.72 0.25
10 OLO 29.50 19 Nov '21 7 30.00 0.627 1.35 15 25.00 0.867 0.10 1 1.25 5.00 4.00 0.24
11 OSUR 9.95 17 Dec '21 35 10.00 0.638 0.90 15 7.50 0.827 0.10 5 0.80 2.50 3.13 0.19
12 KOLD 8.76 19 Nov '21 7 9.00 1.436 0.95 42 8.00 1.623 0.40 39 0.55 1.00 1.82 0.19
13 PSFE 4.50 23 Dec '21 41 5.00 0.995 1.05 1 4.50 1.171 0.62 84 0.43 0.50 1.16 0.18
14 RLX 4.98 21 Jan '22 70 5.00 1.237 1.10 36 2.50 1.409 0.10 28 1.00 2.50 2.50 0.17
15 ATHM 38.93 19 Nov '21 7 40.00 0.691 2.25 110 35.00 0.863 0.35 22 1.90 5.00 2.63 0.17
16 VSTO 44.79 19 Nov '21 7 45.00 0.410 1.20 2 40.00 0.577 0.05 14 1.15 5.00 4.35 0.17
17 AGEN 3.88 17 Dec '21 35 4.00 0.860 0.55 92 3.00 1.019 0.10 3 0.45 1.00 2.22 0.16
18 AEHR 24.79 19 Nov '21 7 25.00 1.086 1.80 204 22.50 1.242 0.60 173 1.20 2.50 2.08 0.16
19 ENDP 6.74 19 Nov '21 7 7.00 0.853 0.65 744 6.50 1.006 0.25 86 0.40 0.50 1.25 0.15
20 FFIE 8.50 19 Nov '21 7 9.00 0.878 0.85 150 8.50 1.023 0.35 186 0.50 0.50 1.00 0.15
21 VVNT 9.76 17 Dec '21 35 10.00 0.843 1.25 206 7.50 0.981 0.15 14 1.10 2.50 2.27 0.14
22 VERU 9.73 17 Dec '21 35 10.00 0.872 1.35 16 7.50 1.009 0.20 14 1.15 2.50 2.17 0.14
23 GAN 13.60 19 Nov '21 7 15.00 0.547 1.60 179 12.50 0.682 0.10 171 1.50 2.50 1.67 0.13
24 FFIE 8.50 19 Nov '21 7 9.00 0.878 0.85 150 8.00 1.004 0.20 251 0.65 1.00 1.54 0.13
25 UEC 5.47 19 Nov '21 7 5.50 0.907 0.40 134 5.00 1.032 0.10 223 0.30 0.50 1.67 0.12
26 FIGS 34.96 19 Nov '21 7 35.00 0.663 1.45 59 30.00 0.782 0.10 98 1.35 5.00 3.70 0.12
27 PSFE 4.50 23 Dec '21 41 5.00 0.995 1.05 1 4.00 1.114 0.25 268 0.80 1.00 1.25 0.12
28 OCUL 6.97 19 Nov '21 7 7.00 1.258 0.55 370 6.00 1.371 0.10 96 0.45 1.00 2.22 0.11
29 BW 9.83 17 Dec '21 35 10.00 0.640 0.90 32 7.50 0.751 0.05 197 0.85 2.50 2.94 0.11
30 AMH 39.93 17 Dec '21 35 40.00 0.206 1.15 17 35.00 0.316  0 2 1.15 5.00 4.35 0.11
31 GOED 2.69 19 Nov '21 7 3.00 1.337 0.60 37 2.50 1.441 0.10 259 0.50 0.50 1.00 0.10
32 BYSI 14.80 19 Nov '21 7 15.00 2.101 1.95 21 12.50 2.204 0.65 261 1.30 2.50 1.92 0.10
33 HSBC 29.00 19 Nov '21 7 30.00 0.075 1.09 4 29.00 0.175 0.23 48 0.86 1.00 1.16 0.10
34 XM 38.97 19 Nov '21 7 40.00 0.484 1.75 37 35.00 0.581 0.05 1 1.70 5.00 2.94 0.10
35 AMTX 20.79 19 Nov '21 7 22.50 0.859 2.35 2 20.00 0.954 0.60 57 1.75 2.50 1.43 0.09
36 SOL 9.22 19 Nov '21 7 9.50 0.661 0.60 19 9.00 0.755 0.20 6 0.40 0.50 1.25 0.09
37 ATIP 4.02 18 Feb '22 98 5.00 0.963 1.65 1 2.50 1.055 0.15 7 1.50 2.50 1.67 0.09
38 GBOX 7.04 14 Apr '22 153 7.50 1.215 2.70 75 5.00 1.306 1.00 3 1.70 2.50 1.47 0.09
39 ENDP 6.74 26 Nov '21 14 7.00 0.951 0.75 10 6.50 1.039 0.35 1 0.40 0.50 1.25 0.09
40 SAIL 59.88 19 Nov '21 7 60.00 0.389 1.40 34 55.00 0.475 0.15 115 1.25 5.00 4.00 0.09
41 WU 18.27 19 Nov '21 7 19.00 0.204 0.85 8 18.00 0.290 0.15 4 0.70 1.00 1.43 0.09
42 TRP 49.65 17 Dec '21 35 50.00 0.173 1.40 10 45.00 0.259 0.15 1 1.25 5.00 4.00 0.09
43 TIGR 7.34 21 Jan '22 70 7.50 1.085 1.50 101 5.00 1.170 0.35 305 1.15 2.50 2.17 0.08
44 COOK 19.72 19 Nov '21 7 20.00 0.984 1.30 161 17.50 1.067 0.30 64 1.00 2.50 2.50 0.08
45 IVR 3.20 19 Jan '24 798 3.50 0.695 1.77 1 3.00 0.777 1.10 1 0.67 0.50 0.75 0.08
46 ERJ 16.21 19 Nov '21 7 17.50 0.600 1.50 1 15.00 0.681 0.10 247 1.40 2.50 1.79 0.08
47 JDST 8.84 19 Nov '21 7 9.00 0.636 0.45 13 8.50 0.718 0.15 7 0.30 0.50 1.67 0.08
48 HYZN 7.11 21 Jan '22 70 7.50 1.166 1.75 134 5.00 1.247 0.45 63 1.30 2.50 1.92 0.08
49 CRTX 14.26 19 Nov '21 7 15.00 1.351 1.65 659 12.50 1.431 0.35 946 1.30 2.50 1.92 0.08
50 EHTH 28.00 19 Nov '21 7 30.00 0.705 2.50 6 25.00 0.784 0.20 30 2.30 5.00 2.17 0.08
51 BFLY 8.60 17 Dec '21 35 10.00 0.768 1.90 235 7.50 0.846 0.35 110 1.55 2.50 1.61 0.08
52 DISCK 27.05 19 Nov '21 7 27.50 0.432 0.95 19 25.00 0.507 0.10 10 0.85 2.50 2.94 0.08
53 OR 13.42 17 Dec '21 35 15.00 0.262 1.75 1 12.50 0.338 0.15 10 1.60 2.50 1.56 0.08
54 MTTR 22.17 19 Nov '21 7 22.50 0.812 1.20 177 20.00 0.887 0.25 277 0.95 2.50 2.63 0.08
55 UXIN 2.54 20 Jan '23 434 3.00 1.062 1.65 1 2.00 1.136 0.60 20 1.05 1.00 0.95 0.07
56 GBOX 7.04 17 Dec '21 35 7.50 1.209 1.45 50 5.00 1.281 0.15 2 1.30 2.50 1.92 0.07
57 GL 94.42 19 Nov '21 7 95.00 0.193 1.45 2 90.00 0.264 0.10 2 1.35 5.00 3.70 0.07
58 TFC 62.70 19 Nov '21 7 65.00 0.159 2.50 1 62.50 0.230 0.60 25 1.90 2.50 1.32 0.07
59 ALDX 8.82 17 Dec '21 35 10.00 1.335 2.35 1 7.50 1.405 0.80 167 1.55 2.50 1.61 0.07
60 KOLD 8.76 17 Dec '21 35 9.00 1.544 1.90 27 8.00 1.614 1.25 42 0.65 1.00 1.54 0.07
61 RSI 19.80 19 Nov '21 7 20.00 0.770 1.05 6 17.50 0.840 0.15 81 0.90 2.50 2.78 0.07
62 WISH 5.41 31 Dec '21 49 5.50 0.836 0.81 19 5.00 0.906 0.40 18 0.41 0.50 1.22 0.07
63 SBSW 14.44 17 Dec '21 35 15.00 0.434 1.20 73 12.50 0.503 0.15 28 1.05 2.50 2.38 0.07
64 RXT 14.84 19 Nov '21 7 15.00 1.481 1.40 153 12.50 1.549 0.30 31 1.10 2.50 2.27 0.07
65 PCT 9.51 17 Dec '21 35 10.00 1.033 1.55 35 7.50 1.100 0.30 32 1.25 2.50 2.00 0.07
66 BMA 17.16 19 Nov '21 7 17.50 1.173 1.45 3 15.00 1.240 0.25 6 1.20 2.50 2.08 0.07
67 MITK 17.20 17 Dec '21 35 17.50 0.431 1.20 15 15.00 0.495 0.20 10 1.00 2.50 2.50 0.06
68 YUMC 54.67 19 Nov '21 7 55.00 0.239 0.95 31 52.50 0.303 0.10 45 0.85 2.50 2.94 0.06
69 LSPD 69.58 19 Nov '21 7 70.00 0.593 2.60 187 65.00 0.655 0.70 128 1.90 5.00 2.63 0.06
70 HBM 7.37 14 Apr '22 153 7.50 0.488 1.05 9 5.00 0.550 0.10 4 0.95 2.50 2.63 0.06
71 HLIT 10.77 17 Dec '21 35 12.50 0.414 1.95 5 10.00 0.476 0.25 8 1.70 2.50 1.47 0.06
72 HBP 8.97 17 Dec '21 35 10.00 0.591 1.40 2 7.50 0.652 0.10 2 1.30 2.50 1.92 0.06
73 IAG 3.32 20 Jan '23 434 4.00 0.557 1.30 4 3.00 0.617 0.60 60 0.70 1.00 1.43 0.06
74 GBOX 7.04 21 Jan '22 70 7.50 1.202 1.95 216 5.00 1.262 0.45 15 1.50 2.50 1.67 0.06
75 DFEN 21.90 19 Nov '21 7 22.00 0.494 0.80 3 21.00 0.552 0.25 2 0.55 1.00 1.82 0.06
76 CARR 56.12 19 Nov '21 7 57.50 0.214 1.65 23 55.00 0.271 0.30 63 1.35 2.50 1.85 0.06
77 FRO 8.41 17 Dec '21 35 9.00 0.466 0.90 110 8.00 0.524 0.30 64 0.60 1.00 1.67 0.06
78 ONEM 21.03 17 Dec '21 35 22.50 0.539 2.50 10 20.00 0.597 0.95 77 1.55 2.50 1.61 0.06
79 LNG 104.06 19 Nov '21 7 105.00 0.248 2.10 7 100.00 0.305 0.30 21 1.80 5.00 2.78 0.06
80 BFLY 8.60 21 Jan '22 70 10.00 0.671 1.95 38 7.50 0.727 0.55 82 1.40 2.50 1.79 0.06
81 CEQP 28.76 17 Dec '21 35 30.00 0.337 2.00 3 25.00 0.392 0.15 1 1.85 5.00 2.70 0.06
82 TLRY 12.94 10 Dec '21 28 13.00 0.973 1.74 212 12.50 1.028 1.21 18 0.53 0.50 0.94 0.05
83 OSCR 12.18 17 Dec '21 35 12.50 0.662 1.25 20 10.00 0.716 0.15 30 1.10 2.50 2.27 0.05
84 BYSI 14.80 17 Dec '21 35 15.00 2.706 5.20 46 12.50 2.761 3.30 147 1.90 2.50 1.32 0.05
85 LZ 19.73 17 Dec '21 35 20.00 0.524 1.60 420 17.50 0.579 0.45 22 1.15 2.50 2.17 0.05
86 SLQT 10.81 14 Apr '22 153 12.50 0.690 3.20 3 10.00 0.744 1.45 5 1.75 2.50 1.43 0.05
87 EHTH 28.00 17 Dec '21 35 30.00 0.578 3.40 167 25.00 0.632 0.80 1 2.60 5.00 1.92 0.05
88 PLBY 32.72 19 Nov '21 7 35.00 1.198 3.80 48 30.00 1.251 0.93 154 2.87 5.00 1.74 0.05
89 LBRT 10.90 17 Dec '21 35 11.00 0.517 0.95 1 10.00 0.570 0.25 3 0.70 1.00 1.43 0.05
90 CANO 11.73 17 Dec '21 35 12.50 0.682 1.50 1 10.00 0.735 0.30 70 1.20 2.50 2.08 0.05
91 RLX 4.98 14 Apr '22 153 5.00 1.202 1.65 155 2.50 1.253 0.25 85 1.40 2.50 1.79 0.05
92 VSTO 44.79 17 Dec '21 35 45.00 0.418 2.55 3 40.00 0.470 0.65 22 1.90 5.00 2.63 0.05
93 GRUB 13.72 17 Dec '21 35 15.00 0.418 1.65 10 12.50 0.470 0.20 52 1.45 2.50 1.72 0.05
94 OUST 7.08 18 Feb '22 98 7.50 0.781 1.45 1 5.00 0.832 0.20 50 1.25 2.50 2.00 0.05
95 HAIN 41.69 19 Nov '21 7 42.00 0.252 1.00 110 41.00 0.302 0.20 29 0.80 1.00 1.25 0.05
96 SAND 7.02 19 Nov '21 7 8.00 0.362 1.15 1 7.00 0.413 0.10 41 1.05 1.00 0.95 0.05
97 XRX 20.18 17 Dec '21 35 21.00 0.308 1.40 22 20.00 0.358 0.75 5 0.65 1.00 1.54 0.05
98 PEG 62.17 19 Nov '21 7 65.00 0.175 3.00 2 60.00 0.225 0.05 1 2.95 5.00 1.69 0.05
99 OTLY 11.82 18 Mar '22 126 12.50 0.904 3.10 192 10.00 0.954 1.45 212 1.65 2.50 1.52 0.05
100 ZG 63.94 19 Nov '21 7 65.00 0.439 2.20 121 60.00 0.488 0.35 43 1.85 5.00 2.70 0.05
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.