Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 3, 2023. 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 COOK 4.00 17 Mar '23 14 5.00 0.420 1.15 2 4.00 0.962 0.15 1 1.00 1.00 1.00 0.54
2 PEB 14.89 17 Mar '23 14 15.00 0.345 0.65 28 12.50 0.770  0 2 0.65 2.50 3.85 0.42
3 EHTH 9.03 17 Mar '23 14 10.00 0.758 1.35 2 7.50 1.006 0.05 3 1.30 2.50 1.92 0.25
4 LWLG 6.18 21 Apr '23 49 7.50 0.777 1.90 2 5.00 0.998 0.25 22 1.65 2.50 1.52 0.22
5 SI 5.77 10 Mar '23 7 6.00 4.379 1.55 2,430 5.50 4.593 1.25 3,575 0.30 0.50 1.67 0.21
6 WW 4.25 21 Apr '23 49 5.00 1.167 1.25 134 2.50 1.373 0.05 14 1.20 2.50 2.08 0.21
7 UDMY 9.88 21 Apr '23 49 10.00 0.495 0.85 3 7.50 0.689 0.10 40 0.75 2.50 3.33 0.19
8 IOT 19.48 17 Mar '23 14 20.00 0.461 1.25 1,271 17.50 0.638 0.15 678 1.10 2.50 2.27 0.18
9 RDFN 7.87 10 Mar '23 7 8.00 0.871 0.50 108 7.50 1.026 0.25 33 0.25 0.50 2.00 0.16
10 FNKO 9.88 21 Apr '23 49 10.00 0.540 0.95 4 7.50 0.689 0.10 4 0.85 2.50 2.94 0.15
11 GRAB 3.28 21 Apr '23 49 3.50 0.498 0.50 30 3.00 0.645 0.15 5 0.35 0.50 1.43 0.15
12 PUBM 13.62 17 Mar '23 14 15.00 0.404 1.50 500 12.50 0.551 0.10 503 1.40 2.50 1.79 0.15
13 AMLX 34.22 17 Mar '23 14 35.00 0.735 2.55 1 30.00 0.877 0.60 14 1.95 5.00 2.56 0.14
14 AVDL 9.71 21 Apr '23 49 10.00 0.769 1.45 10 7.50 0.907 0.15 10 1.30 2.50 1.92 0.14
15 XP 11.49 17 Mar '23 14 12.00 0.379 0.80 1 11.00 0.517 0.20 1 0.60 1.00 1.67 0.14
16 RLX 2.44 21 Apr '23 49 2.50 0.835 0.35 1 2.00 0.971 0.10 452 0.25 0.50 2.00 0.14
17 FNKO 9.88 19 May '23 77 10.00 0.634 1.35 22 7.50 0.768 0.30 70 1.05 2.50 2.38 0.13
18 FCEL 3.48 31 Mar '23 28 3.50 0.911 0.39 9 3.00 1.045 0.13 2 0.26 0.50 1.92 0.13
19 SWBI 11.11 17 Mar '23 14 12.50 0.718 1.65 11 10.00 0.850 0.25 71 1.40 2.50 1.79 0.13
20 GOTU 5.16 10 Mar '23 7 5.50 1.423 0.69 6 5.00 1.554 0.33 528 0.36 0.50 1.39 0.13
21 PCT 5.86 17 Mar '23 14 6.00 1.250 0.70 8 5.00 1.378 0.20 62 0.50 1.00 2.00 0.13
22 OZK 44.06 17 Mar '23 14 45.00 0.235 1.50 3 40.00 0.364 0.10 1 1.40 5.00 3.57 0.13
23 STNE 8.51 10 Mar '23 7 9.00 0.366 0.65 8 8.50 0.490 0.20 86 0.45 0.50 1.11 0.12
24 NVRO 34.43 17 Mar '23 14 35.00 0.516 1.80 93 30.00 0.639 0.20 1 1.60 5.00 3.13 0.12
25 EXTR 18.13 17 Mar '23 14 20.00 0.266 2.05 1 17.50 0.386 0.20 1 1.85 2.50 1.35 0.12
26 WHD 48.44 17 Mar '23 14 50.00 0.316 2.45 1 45.00 0.435 0.35 4 2.10 5.00 2.38 0.12
27 LUMN 3.17 31 Mar '23 28 3.50 0.452 0.44 34 3.00 0.569 0.11 311 0.33 0.50 1.52 0.12
28 PAGS 8.92 21 Apr '23 49 10.00 0.497 1.40 3 7.50 0.614 0.20 29 1.20 2.50 2.08 0.12
29 BN 34.06 21 Apr '23 49 35.00 0.223 1.90 16 30.00 0.338 0.15 3 1.75 5.00 2.86 0.11
30 CS 3.03 17 Mar '23 14 3.40 0.458 0.48 2 3.00 0.571 0.09 369 0.39 0.40 1.03 0.11
31 EAT 38.69 17 Mar '23 14 40.00 0.385 2.10 2 35.00 0.496 0.25 102 1.85 5.00 2.70 0.11
32 LPSN 11.50 17 Mar '23 14 12.50 1.124 1.75 64 10.00 1.233 0.35 1,299 1.40 2.50 1.79 0.11
33 ITUB 4.60 21 Apr '23 49 5.00 0.250 0.54 5 4.50 0.359 0.14 6 0.40 0.50 1.25 0.11
34 PCT 5.86 19 May '23 77 6.00 1.103 1.55 8 5.00 1.210 0.70 30 0.85 1.00 1.18 0.11
35 SVIX 18.37 17 Mar '23 14 19.00 0.473 1.20 1 18.00 0.579 0.50 62 0.70 1.00 1.43 0.11
36 IR 59.47 17 Mar '23 14 60.00 0.201 1.35 1 55.00 0.304 0.10 1 1.25 5.00 4.00 0.10
37 LICY 5.90 16 Jun '23 105 6.00 0.569 1.05 7 5.00 0.670 0.35 5 0.70 1.00 1.43 0.10
38 VNO 19.51 17 Mar '23 14 20.00 0.405 0.95 6 17.50 0.505 0.10 28 0.85 2.50 2.94 0.10
39 GOTU 5.16 17 Mar '23 14 5.50 1.334 0.80 23 5.00 1.432 0.48 144 0.32 0.50 1.56 0.10
40 DOMO 15.85 17 Mar '23 14 16.00 1.074 1.60 16 15.00 1.173 0.90 8 0.70 1.00 1.43 0.10
41 SSRM 13.96 17 Mar '23 14 14.00 0.325 0.45 2 13.00 0.423 0.05 3 0.40 1.00 2.50 0.10
42 DM 2.25 21 Apr '23 49 2.50 0.822 0.45 27 2.00 0.918 0.15 104 0.30 0.50 1.67 0.10
43 VIPS 14.95 17 Mar '23 14 15.00 0.381 0.50 1 14.00 0.475 0.15 1 0.35 1.00 2.86 0.09
44 HTZ 18.77 17 Mar '23 14 20.00 0.323 1.40 25 17.50 0.417 0.13 16 1.27 2.50 1.97 0.09
45 SNBR 38.81 17 Mar '23 14 40.00 0.558 2.50 1 35.00 0.649 0.45 753 2.05 5.00 2.44 0.09
46 COHR 44.03 17 Mar '23 14 45.00 0.407 2.10 3 40.00 0.498 0.25 13 1.85 5.00 2.70 0.09
47 UA 8.92 21 Jul '23 140 10.00 0.378 1.55 2 7.50 0.466 0.30 10 1.25 2.50 2.00 0.09
48 PUMP 9.89 16 Jun '23 105 10.00 0.478 1.20 5 7.50 0.567 0.20 1 1.00 2.50 2.50 0.09
49 KNOP 6.66 21 Jul '23 140 7.50 0.426 1.55 1 5.00 0.514 0.10 24 1.45 2.50 1.72 0.09
50 STEM 8.79 17 Mar '23 14 9.00 0.674 0.70 4 8.50 0.759 0.30 4 0.40 0.50 1.25 0.09
51 DOLE 12.29 18 Aug '23 168 12.50 0.286 1.20 1 10.00 0.371 0.15 5 1.05 2.50 2.38 0.08
52 SPCE 5.50 24 Mar '23 21 5.50 0.762 0.46 10 5.00 0.847 0.18 108 0.28 0.50 1.79 0.08
53 TSLL 12.13 24 Mar '23 21 12.50 0.876 1.30 33 12.00 0.959 0.90 3 0.40 0.50 1.25 0.08
54 WW 4.25 21 Jul '23 140 5.00 0.940 1.55 2 2.50 1.022 0.20 4 1.35 2.50 1.85 0.08
55 VNO 19.51 21 Apr '23 49 20.00 0.327 1.30 3 17.50 0.409 0.35 29 0.95 2.50 2.63 0.08
56 HP 44.83 17 Mar '23 14 45.00 0.389 1.75 23 42.50 0.470 0.60 1 1.15 2.50 2.17 0.08
57 STAG 34.21 21 Apr '23 49 35.00 0.207 1.70 33 30.00 0.288 0.15 11 1.55 5.00 3.23 0.08
58 SLG 34.27 17 Mar '23 14 35.00 0.367 1.55 109 32.50 0.448 0.40 15 1.15 2.50 2.17 0.08
59 GNUS 3.24 17 Mar '23 14 3.50 1.132 0.50 1 3.00 1.212 0.12 1 0.38 0.50 1.32 0.08
60 SPCE 5.50 17 Mar '23 14 5.50 0.746 0.34 164 5.00 0.825 0.14 312 0.20 0.50 2.50 0.08
61 SM 31.90 17 Mar '23 14 35.00 0.437 3.50 2 30.00 0.516 0.45 129 3.05 5.00 1.64 0.08
62 DRN 10.87 17 Mar '23 14 11.00 0.565 0.65 5 10.00 0.644 0.15 4 0.50 1.00 2.00 0.08
63 LOVE 29.42 17 Mar '23 14 30.00 0.556 1.70 5 25.00 0.635 0.10 10 1.60 5.00 3.12 0.08
64 HYLN 2.87 21 Jul '23 140 3.00 0.652 0.55 1 2.00 0.731 0.10 3 0.45 1.00 2.22 0.08
65 WRK 32.98 17 Mar '23 14 35.00 0.194 2.20 66 32.50 0.272 0.45 17 1.75 2.50 1.43 0.08
66 CHGG 16.60 17 Mar '23 14 17.50 0.429 1.15 46 15.00 0.507 0.10 47 1.05 2.50 2.38 0.08
67 KLIC 53.65 17 Mar '23 14 55.00 0.356 2.40 2 50.00 0.433 0.40 50 2.00 5.00 2.50 0.08
68 VET 14.13 21 Apr '23 49 15.00 0.497 1.65 26 12.50 0.574 0.45 8 1.20 2.50 2.08 0.08
69 TXT 74.60 17 Mar '23 14 75.00 0.207 1.55 4 70.00 0.283 0.20 2 1.35 5.00 3.70 0.08
70 FUTU 50.23 17 Mar '23 14 51.00 0.658 3.10 217 50.00 0.732 2.43 597 0.67 1.00 1.49 0.07
71 FCEL 3.48 21 Apr '23 49 3.50 0.790 0.42 29 3.00 0.864 0.19 9 0.23 0.50 2.17 0.07
72 KEY 18.32 17 Mar '23 14 19.00 0.202 0.80 51 18.00 0.275 0.15 72 0.65 1.00 1.54 0.07
73 BIG 14.98 17 Mar '23 14 15.00 0.795 1.00 4,478 12.50 0.867 0.15 316 0.85 2.50 2.94 0.07
74 ARHS 14.18 21 Apr '23 49 15.00 0.624 2.05 21 12.50 0.696 0.60 20 1.45 2.50 1.72 0.07
75 STNE 8.51 17 Mar '23 14 9.00 0.992 1.00 63 8.50 1.063 0.65 343 0.35 0.50 1.43 0.07
76 UPWK 12.21 21 Apr '23 49 12.50 0.512 1.10 60 10.00 0.583 0.20 1 0.90 2.50 2.78 0.07
77 BOIL 7.86 31 Mar '23 28 8.00 1.296 1.30 5 7.50 1.366 0.90 173 0.40 0.50 1.25 0.07
78 VERI 7.44 21 Apr '23 49 7.50 1.091 1.25 1 5.00 1.161 0.10 25 1.15 2.50 2.17 0.07
79 DM 2.25 19 May '23 77 2.50 0.845 0.55 3,050 2.00 0.914 0.20 6,027 0.35 0.50 1.43 0.07
80 ENVX 9.72 31 Mar '23 28 10.00 0.739 1.05 20 9.50 0.809 0.65 4 0.40 0.50 1.25 0.07
81 HZO 34.16 21 Apr '23 49 35.00 0.405 2.60 11 30.00 0.474 0.70 4 1.90 5.00 2.63 0.07
82 EAT 38.69 21 Apr '23 49 40.00 0.397 3.10 33 35.00 0.466 0.95 5 2.15 5.00 2.33 0.07
83 TSLL 12.13 31 Mar '23 28 12.50 0.808 1.50 5 12.00 0.876 1.00 3 0.50 0.50 1.00 0.07
84 LAZR 9.89 24 Mar '23 21 10.00 0.995 1.05 42 9.50 1.063 0.69 2 0.36 0.50 1.39 0.07
85 BMO 96.13 17 Mar '23 14 100.00 0.116 4.10 1 95.00 0.183 0.80 3 3.30 5.00 1.52 0.07
86 LPSN 11.50 21 Apr '23 49 12.50 0.820 2.15 1 10.00 0.887 0.70 40 1.45 2.50 1.72 0.07
87 INVH 31.83 21 Apr '23 49 32.50 0.234 1.60 2 30.00 0.300 0.50 5,010 1.10 2.50 2.27 0.07
88 MTTR 2.97 16 Jun '23 105 3.00 0.711 0.50 72 2.50 0.777 0.20 3 0.30 0.50 1.67 0.07
89 WMG 31.81 17 Mar '23 14 32.00 0.322 1.05 6 31.00 0.388 0.35 7 0.70 1.00 1.43 0.07
90 MP 33.96 21 Apr '23 49 35.00 0.459 2.90 92 30.00 0.524 0.90 95 2.00 5.00 2.50 0.07
91 RIG 7.51 10 Mar '23 7 8.00 0.454 0.59 24 7.50 0.519 0.20 221 0.39 0.50 1.28 0.06
92 PTLO 22.24 17 Mar '23 14 22.50 0.466 1.00 159 20.00 0.531 0.10 17 0.90 2.50 2.78 0.06
93 HIMS 10.36 21 Apr '23 49 11.00 0.558 1.30 3 10.00 0.622 0.65 38 0.65 1.00 1.54 0.06
94 CRSR 17.44 21 Apr '23 49 17.50 0.407 1.08 10 15.00 0.470 0.28 7 0.80 2.50 3.12 0.06
95 DB 12.48 17 Mar '23 14 12.50 0.277 0.35 1 12.00 0.340 0.10 20 0.25 0.50 2.00 0.06
96 AM 10.81 21 Apr '23 49 11.00 0.221 0.60 25 10.00 0.284 0.10 5 0.50 1.00 2.00 0.06
97 OZK 44.06 21 Apr '23 49 45.00 0.294 2.55 3 40.00 0.357 0.65 7 1.90 5.00 2.63 0.06
98 ZIM 22.41 10 Mar '23 7 22.50 0.455 0.74 99 22.00 0.517 0.41 97 0.33 0.50 1.52 0.06
99 ENB 38.86 17 Mar '23 14 40.00 0.129 1.30 4 37.50 0.191 0.10 40 1.20 2.50 2.08 0.06
100 LOVE 29.42 21 Apr '23 49 30.00 0.673 3.40 6 25.00 0.735 1.20 12 2.20 5.00 2.27 0.06
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.