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 March 22, 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 SGLB 4.88 16 Apr '21 25 5.00 1.480 0.90 140 2.50 2.235 0.10 307 0.80 2.50 3.13 0.76
2 VYNE 7.43 16 Apr '21 25 7.50 0.790 0.70 77 5.00 1.288  0 1 0.70 2.50 3.57 0.50
3 AQST 4.98 21 May '21 60 5.00 1.176 1.10 267 2.50 1.637 0.05 21 1.05 2.50 2.38 0.46
4 ADMA 2.08 16 Apr '21 25 2.50 0.832 0.55 32 2.00 1.121 0.05 169 0.50 0.50 1.00 0.29
5 EVGN 5.45 16 Apr '21 25 7.50 0.858 2.20 2 5.00 1.101 0.35 48 1.85 2.50 1.35 0.24
6 HALL 4.79 16 Jul '21 116 5.00 0.911 1.30 5 2.50 1.139 0.15 11 1.15 2.50 2.17 0.23
7 WPG 2.78 15 Oct '21 207 5.00 1.616 3.20 10 2.50 1.818 1.10 4 2.10 2.50 1.19 0.20
8 REV 12.50 16 Apr '21 25 12.50 0.999 1.65 11 10.00 1.201 0.35 117 1.30 2.50 1.92 0.20
9 CMCM 2.60 16 Apr '21 25 3.00 1.297 0.75 7 2.00 1.481 0.10 319 0.65 1.00 1.54 0.18
10 RYAM 9.44 16 Apr '21 25 10.00 0.737 1.20 5 7.50 0.915 0.15 4 1.05 2.50 2.38 0.18
11 ABR 16.41 16 Apr '21 25 17.50 0.185 1.30 3 15.00 0.356 0.10 298 1.20 2.50 2.08 0.17
12 DVAX 10.99 16 Apr '21 25 11.00 0.869 1.15 6 10.00 1.032 0.65 116 0.50 1.00 2.00 0.16
13 OPTT 3.44 16 Apr '21 25 5.00 1.274 1.70 4 2.50 1.436 0.10 6 1.60 2.50 1.56 0.16
14 HTH 36.32 16 Apr '21 25 40.00 0.192 4.00 23 35.00 0.336 0.55 53 3.45 5.00 1.45 0.14
15 EVFM 2.70 16 Apr '21 25 3.00 0.925 0.50 7 2.50 1.069 0.10 44 0.40 0.50 1.25 0.14
16 AHT 3.27 16 Apr '21 25 5.00 1.193 1.90 9 2.50 1.331 0.10 950 1.80 2.50 1.39 0.14
17 MNKD 3.67 16 Apr '21 25 4.00 0.741 0.55 4 3.50 0.879 0.20 8 0.35 0.50 1.43 0.14
18 ERJ 9.76 16 Apr '21 25 10.00 0.801 1.00 9,291 7.50 0.935 0.10 50 0.90 2.50 2.78 0.13
19 FRSX 6.95 16 Apr '21 25 7.50 1.231 1.25 102 5.00 1.362 0.10 62 1.15 2.50 2.17 0.13
20 HT 11.41 16 Apr '21 25 12.50 0.546 1.45 6 10.00 0.665 0.15 10 1.30 2.50 1.92 0.12
21 LCI 6.44 16 Apr '21 25 7.00 0.636 0.95 10 6.00 0.754 0.25 85 0.70 1.00 1.43 0.12
22 REVG 18.25 16 Apr '21 25 20.00 0.463 2.35 8 17.50 0.581 0.60 15 1.75 2.50 1.43 0.12
23 OSUR 11.46 16 Apr '21 25 12.50 0.797 1.70 16 10.00 0.912 0.35 73 1.35 2.50 1.85 0.11
24 MCF 4.31 16 Apr '21 25 5.00 0.728 0.90 6 4.00 0.842 0.20 6 0.70 1.00 1.43 0.11
25 OPTT 3.44 21 May '21 60 5.00 1.566 2.20 187 2.50 1.673 0.35 2 1.85 2.50 1.35 0.11
26 SDC 11.13 26 Mar '21 4 11.50 0.458 0.58 32 11.00 0.562 0.18 122 0.40 0.50 1.25 0.10
27 RDNT 22.33 16 Apr '21 25 22.50 0.358 1.05 4 20.00 0.461 0.10 5 0.95 2.50 2.63 0.10
28 OPK 4.94 23 Apr '21 32 5.00 0.681 0.51 2 4.50 0.783 0.11 15 0.40 0.50 1.25 0.10
29 LTRPA 6.95 16 Apr '21 25 7.50 1.058 1.35 115 5.00 1.158 0.10 205 1.25 2.50 2.00 0.10
30 SLDB 5.66 16 Apr '21 25 6.00 1.133 1.10 46 5.00 1.228 0.35 22 0.75 1.00 1.33 0.10
31 LGHL 4.40 16 Apr '21 25 5.00 2.003 1.55 131 2.50 2.098  0 4 1.55 2.50 1.61 0.09
32 GDOT 49.10 16 Apr '21 25 50.00 0.400 2.80 168 45.00 0.493 0.65 10 2.15 5.00 2.33 0.09
33 FULT 17.07 18 Jun '21 88 17.50 0.317 1.35 27 15.00 0.408 0.35 22 1.00 2.50 2.50 0.09
34 IDN 8.94 21 May '21 60 10.00 0.771 1.85 11 7.50 0.854 0.35 100 1.50 2.50 1.67 0.08
35 EMKR 6.25 16 Apr '21 25 7.50 0.896 1.55 10 5.00 0.977 0.10 2 1.45 2.50 1.72 0.08
36 FTFT 6.05 21 May '21 60 7.50 1.571 2.55 7 5.00 1.652 0.80 13 1.75 2.50 1.43 0.08
37 NMM 29.09 16 Apr '21 25 30.00 0.868 3.20 29 25.00 0.946 0.85 15 2.35 5.00 2.13 0.08
38 ING 12.00 16 Apr '21 25 12.00 0.339 0.50 40 11.00 0.416 0.10 103 0.40 1.00 2.50 0.08
39 UEC 2.69 16 Apr '21 25 3.00 1.269 0.60 52 2.50 1.344 0.25 978 0.35 0.50 1.43 0.08
40 FTI 7.73 16 Apr '21 25 8.00 0.551 0.65 31 7.00 0.624 0.10 12 0.55 1.00 1.82 0.07
41 SOL 13.02 26 Mar '21 4 13.50 1.235 1.15 52 13.00 1.308 0.60 127 0.55 0.50 0.91 0.07
42 SUN 31.09 16 Apr '21 25 32.50 0.155 1.80 2 30.00 0.225 0.25 355 1.55 2.50 1.61 0.07
43 OPCH 18.67 16 Apr '21 25 20.00 0.436 1.85 5 17.50 0.505 0.40 33 1.45 2.50 1.72 0.07
44 BTU 3.21 21 May '21 60 4.00 1.189 1.25 2 3.00 1.257 0.50 58 0.75 1.00 1.33 0.07
45 TPC 17.67 16 Apr '21 25 20.00 0.495 2.70 1 17.50 0.563 0.80 2 1.90 2.50 1.32 0.07
46 SOLO 5.46 1 Apr '21 10 5.50 0.856 0.38 24 5.00 0.924 0.13 48 0.25 0.50 2.00 0.07
47 MCS 21.39 16 Apr '21 25 22.50 0.601 2.05 10 20.00 0.667 0.55 13 1.50 2.50 1.67 0.07
48 RSI 18.37 16 Apr '21 25 20.00 0.885 2.95 135 17.50 0.951 1.25 195 1.70 2.50 1.47 0.07
49 PACW 39.50 16 Apr '21 25 40.00 0.377 1.90 12 35.00 0.443 0.25 11 1.65 5.00 3.03 0.07
50 BNGO 9.05 16 Apr '21 25 10.00 1.230 1.82 194 9.00 1.295 1.12 624 0.70 1.00 1.43 0.07
51 SSL 14.34 16 Apr '21 25 15.00 0.589 1.35 13 12.50 0.655 0.20 4 1.15 2.50 2.17 0.07
52 GT 17.09 26 Mar '21 4 17.50 0.418 0.60 13 17.00 0.482 0.25 74 0.35 0.50 1.43 0.06
53 SF 64.18 16 Apr '21 25 65.00 0.294 2.60 4 60.00 0.357 0.55 2 2.05 5.00 2.44 0.06
54 MDLA 29.15 16 Apr '21 25 30.00 0.498 2.15 20 25.00 0.560 0.25 6 1.90 5.00 2.63 0.06
55 CLOV 8.79 16 Apr '21 25 10.00 0.748 1.55 661 7.50 0.809 0.20 1,402 1.35 2.50 1.85 0.06
56 GSM 3.62 16 Apr '21 25 4.00 1.230 0.75 25 3.00 1.291 0.10 1 0.65 1.00 1.54 0.06
57 PK 21.97 16 Apr '21 25 22.50 0.463 1.65 29 20.00 0.524 0.15 25 1.50 2.50 1.67 0.06
58 PXLW 3.57 20 Aug '21 151 5.00 0.996 2.05 40 2.50 1.056 0.30 30 1.75 2.50 1.43 0.06
59 UNG 9.62 23 Apr '21 32 10.00 0.309 0.65 3 9.50 0.370 0.30 12 0.35 0.50 1.43 0.06
60 SC 26.91 16 Apr '21 25 27.00 0.375 1.30 39 26.00 0.435 0.65 13 0.65 1.00 1.54 0.06
61 VG 11.89 16 Apr '21 25 12.00 0.396 0.60 9 11.00 0.455 0.15 31 0.45 1.00 2.22 0.06
62 LYB 106.00 26 Mar '21 4 106.00 0.328 1.55 2 105.00 0.387 0.95 1 0.60 1.00 1.67 0.06
63 ET 8.10 9 Apr '21 18 8.50 0.358 0.55 53 8.00 0.417 0.22 28 0.33 0.50 1.52 0.06
64 TCS 16.96 16 Apr '21 25 17.50 0.688 1.60 23 15.00 0.746 0.40 43 1.20 2.50 2.08 0.06
65 AKBA 3.50 16 Apr '21 25 3.50 0.960 0.40 32 3.00 1.018 0.10 18 0.30 0.50 1.67 0.06
66 VTRS 14.79 1 Apr '21 10 15.00 0.234 0.59 30 14.50 0.291 0.09 10 0.50 0.50 1.00 0.06
67 NOV 14.35 26 Mar '21 4 14.50 0.530 0.50 15 14.00 0.587 0.15 3 0.35 0.50 1.43 0.06
68 COHU 43.88 16 Apr '21 25 45.00 0.495 3.10 10 40.00 0.551 0.85 48 2.25 5.00 2.22 0.06
69 KOPN 11.03 16 Jul '21 116 12.50 1.351 4.50 3 10.00 1.407 2.55 5 1.95 2.50 1.28 0.06
70 AY 33.63 21 May '21 60 35.00 0.378 2.90 16 30.00 0.432 0.80 34 2.10 5.00 2.38 0.05
71 JELD 28.13 16 Apr '21 25 30.00 0.431 2.55 1 25.00 0.485 0.30 1 2.25 5.00 2.22 0.05
72 PEG 57.88 16 Apr '21 25 60.00 0.174 2.55 4 55.00 0.226 0.25 8 2.30 5.00 2.17 0.05
73 WTRH 2.98 16 Jul '21 116 3.00 1.080 0.75 29 2.50 1.131 0.40 12 0.35 0.50 1.43 0.05
74 ESI 19.49 16 Apr '21 25 20.00 0.348 1.05 30 17.50 0.398 0.10 7 0.95 2.50 2.63 0.05
75 ETM 5.92 16 Apr '21 25 6.00 0.739 0.55 36 5.00 0.788 0.05 13 0.50 1.00 2.00 0.05
76 PBI 8.83 16 Apr '21 25 9.00 0.603 0.70 36 8.00 0.652 0.20 377 0.50 1.00 2.00 0.05
77 LEG 46.30 16 Apr '21 25 50.00 0.291 4.20 2 45.00 0.340 0.95 3,306 3.25 5.00 1.54 0.05
78 MLHR 41.34 16 Apr '21 25 45.00 0.337 4.20 2 40.00 0.385 0.95 9 3.25 5.00 1.54 0.05
79 CLOV 8.79 17 Dec '21 270 10.00 0.775 3.30 3 7.50 0.823 1.60 46 1.70 2.50 1.47 0.05
80 AGTC 5.87 16 Apr '21 25 7.50 1.145 2.00 7 5.00 1.192 0.30 181 1.70 2.50 1.47 0.05
81 TRIT 7.50 21 May '21 60 7.50 0.988 1.30 58 5.00 1.035 0.20 27 1.10 2.50 2.27 0.05
82 GIII 33.07 16 Apr '21 25 35.00 0.560 3.20 5 30.00 0.607 0.70 31 2.50 5.00 2.00 0.05
83 GEO 8.06 21 May '21 60 9.00 0.536 1.50 5 8.00 0.582 0.70 34 0.80 1.00 1.25 0.05
84 EXPR 4.64 9 Apr '21 18 5.00 1.662 0.95 2 4.50 1.709 0.50 49 0.45 0.50 1.11 0.05
85 FSR 20.19 9 Apr '21 18 20.50 0.867 1.96 5 20.00 0.913 1.41 21 0.55 0.50 0.91 0.05
86 UNG 9.62 1 Apr '21 10 10.00 0.359 0.50 27 9.50 0.405 0.16 56 0.34 0.50 1.47 0.05
87 SSP 22.38 16 Apr '21 25 22.50 0.486 1.30 4 20.00 0.533 0.30 14 1.00 2.50 2.50 0.05
88 AX 48.92 16 Apr '21 25 50.00 0.330 2.55 5 45.00 0.376 0.40 3 2.15 5.00 2.33 0.05
89 NNN 43.02 16 Apr '21 25 45.00 0.236 2.45 7 40.00 0.281 0.15 12 2.30 5.00 2.17 0.05
90 GLNG 11.64 16 Apr '21 25 12.50 0.590 1.30 10 10.00 0.635 0.15 23 1.15 2.50 2.17 0.05
91 ETRN 8.22 16 Apr '21 25 10.00 0.445 1.90 24 7.50 0.490 0.10 13 1.80 2.50 1.39 0.04
92 CCIV 26.15 1 Apr '21 10 26.50 0.979 2.07 46 26.00 1.023 1.61 116 0.46 0.50 1.09 0.04
93 EWA 24.86 16 Apr '21 25 25.00 0.179 0.65 5 24.00 0.223 0.20 2 0.45 1.00 2.22 0.04
94 SMSI 6.53 21 May '21 60 7.00 0.632 1.05 60 6.00 0.676 0.35 1 0.70 1.00 1.43 0.04
95 CMCM 2.60 18 Jun '21 88 3.00 1.265 1.00 5 2.00 1.308 0.25 1 0.75 1.00 1.33 0.04
96 ET 8.10 1 Apr '21 10 8.50 0.364 0.49 3 8.00 0.407 0.16 131 0.33 0.50 1.52 0.04
97 TROX 17.96 16 Apr '21 25 18.00 0.496 1.05 32 17.00 0.538 0.50 21 0.55 1.00 1.82 0.04
98 CPNG 44.86 21 May '21 60 45.00 0.715 5.40 62 40.00 0.757 2.90 106 2.50 5.00 2.00 0.04
99 ARCC 18.29 16 Apr '21 25 19.00 0.146 0.85 60 18.00 0.188 0.20 183 0.65 1.00 1.54 0.04
100 VSH 24.41 16 Apr '21 25 25.00 0.302 1.25 5 22.50 0.344 0.15 6 1.10 2.50 2.27 0.04
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.