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 January 4, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CALA 2.72 15 Jan '21 11 2.50 1.206 0.15 1,098 5.00 2.629 2.25 638 -2.10 2.50 6.25 1.42
2 PAYS 4.67 15 Jan '21 11 5.00 0.751 0.55 56 7.50 1.931 2.75 14 -2.20 2.50 8.33 1.18
3 ZYNE 3.33 15 Jan '21 11 5.00 1.481 1.85 124 7.50 2.497 4.00 42 -2.15 2.50 7.14 1.02
4 DPW 4.19 15 Jan '21 11 5.00 2.473 1.35 115 7.50 3.465 3.30 1 -1.95 2.50 4.55 0.99
5 ARLP 4.65 15 Jan '21 11 5.00 0.876 0.60 1 7.50 1.800 2.70 17 -2.10 2.50 6.25 0.92
6 AMTX 2.84 15 Jan '21 11 2.50 1.810 0.20 42 5.00 2.651 2.15 52 -1.95 2.50 4.55 0.84
7 XNET 3.01 15 Jan '21 11 2.50 1.638 0.15 45 5.00 2.391 2.00 1 -1.85 2.50 3.85 0.75
8 TWO 6.18 15 Jan '21 11 6.00 0.480 0.15 47 7.00 1.162 0.75 59 -0.60 1.00 2.50 0.68
9 PSEC 5.51 15 Jan '21 11 6.00 0.488 0.55 407 7.00 1.103 1.50 4 -0.95 1.00 20.00 0.62
10 FLNT 5.25 15 Jan '21 11 5.00 1.311 0.40 190 7.50 1.917 2.25 1 -1.85 2.50 3.85 0.61
11 XXII 2.16 15 Jan '21 11 3.00 1.804 1.00 1 4.00 2.370 1.80 3 -0.80 1.00 5.00 0.57
12 IAG 3.93 15 Jan '21 11 4.00 0.593 0.25 23 5.00 1.158 1.00 3 -0.75 1.00 4.00 0.57
13 CCX 10.39 19 Feb '21 46 10.00 0.270 0.25 1,032 12.50 0.831 2.55 29 -2.30 2.50 12.50 0.56
14 SRNE 7.07 8 Jan '21 4 7.50 1.053 0.62 33 8.00 1.607 0.81 21 -0.19 0.50 1.61 0.55
15 KOPN 2.35 19 Feb '21 46 2.50 1.145 0.60 50 5.00 1.694 2.65 1 -2.05 2.50 5.56 0.55
16 PBI 6.33 15 Jan '21 11 7.00 0.810 0.85 7 8.00 1.355 1.65 2 -0.80 1.00 5.00 0.54
17 WWR 5.27 15 Jan '21 11 5.00 1.983 0.60 344 7.50 2.513 2.35 11 -1.75 2.50 3.33 0.53
18 NRZ 9.48 15 Jan '21 11 10.00 0.502 0.69 214 11.00 1.025 1.33 1 -0.64 1.00 2.78 0.52
19 IDEX 2.06 15 Jan '21 11 2.50 1.953 0.60 113 3.00 2.469 0.96 19 -0.36 0.50 3.57 0.52
20 EOLS 3.20 15 Jan '21 11 3.00 1.104 0.20 543 4.00 1.611 0.80 56 -0.60 1.00 2.50 0.51
21 AXL 8.12 15 Jan '21 11 9.00 0.508 1.00 10 10.00 1.005 1.70 4 -0.70 1.00 3.33 0.50
22 VXRT 6.33 8 Jan '21 4 6.00 1.529 0.31 173 6.50 2.022 0.44 97 -0.13 0.50 1.35 0.49
23 ORCC 12.31 15 Jan '21 11 12.50 0.295 0.40 44 15.00 0.783 2.60 21 -2.20 2.50 8.33 0.49
24 UBX 5.69 15 Jan '21 11 5.00 1.097 0.20 19 7.50 1.556 1.75 7 -1.55 2.50 2.63 0.46
25 DNOW 7.19 15 Jan '21 11 7.50 0.737 0.60 1 10.00 1.185 2.70 1 -2.10 2.50 6.25 0.45
26 DGLY 2.63 15 Jan '21 11 2.50 1.612 0.25 195 3.00 2.055 0.50 29 -0.25 0.50 2.00 0.44
27 CAAS 6.16 15 Jan '21 11 5.00 1.417 0.20 48 7.50 1.855 1.55 4 -1.35 2.50 2.17 0.44
28 SPXS 4.07 15 Jan '21 11 4.00 0.709 0.17 1,095 5.00 1.147 0.96 46 -0.79 1.00 4.76 0.44
29 LLNW 4.22 15 Jan '21 11 4.50 0.812 0.50 107 5.00 1.236 0.80 8 -0.30 0.50 2.50 0.42
30 NOK 3.89 8 Jan '21 4 4.00 0.473 0.15 403 4.50 0.893 0.61 35 -0.46 0.50 12.50 0.42
31 AQMS 3.46 19 Feb '21 46 2.50 1.301 0.20 87 5.00 1.708 1.85 3 -1.65 2.50 2.94 0.41
32 WTRH 2.94 15 Jan '21 11 3.00 1.065 0.30 86 3.50 1.471 0.60 36 -0.30 0.50 2.50 0.41
33 CRON 7.61 8 Jan '21 4 8.00 1.604 0.80 14 8.50 2.008 0.98 2 -0.18 0.50 1.56 0.40
34 CFII 10.91 19 Feb '21 46 10.00 0.380 0.25 491 12.50 0.783 2.20 29 -1.95 2.50 4.55 0.40
35 VBIV 2.93 19 Feb '21 46 3.00 1.040 0.55 1 3.50 1.437 0.75 1 -0.20 0.50 1.67 0.40
36 WBAI 9.70 19 Feb '21 46 7.50 2.204 1.80 18 10.00 2.597 3.50 15 -1.70 2.50 3.13 0.39
37 IPOF 12.32 15 Jan '21 11 12.50 0.647 0.80 292 15.00 1.038 2.70 16 -1.90 2.50 4.17 0.39
38 GIX 10.83 19 Feb '21 46 10.00 0.347 0.25 2,507 12.50 0.737 2.15 11 -1.90 2.50 4.17 0.39
39 SIRI 6.17 15 Jan '21 11 6.50 0.344 0.50 24 7.00 0.731 0.75 1 -0.25 0.50 2.00 0.39
40 ANTE 2.60 15 Jan '21 11 2.50 2.705 0.50 494 5.00 3.075 2.40 30 -1.90 2.50 4.17 0.37
41 RIG 2.32 15 Jan '21 11 2.50 1.151 0.31 112 3.00 1.515 0.70 2 -0.39 0.50 4.55 0.36
42 BXMT 26.16 15 Jan '21 11 25.00 0.376 0.25 154 30.00 0.735 3.70 6 -3.45 5.00 3.23 0.36
43 SPI 7.86 15 Jan '21 11 7.50 1.599 0.75 309 10.00 1.956 2.30 62 -1.55 2.50 2.63 0.36
44 TIGR 8.66 15 Jan '21 11 7.50 1.541 0.50 427 10.00 1.891 1.75 231 -1.25 2.50 2.00 0.35
45 RESN 3.11 16 Apr '21 102 2.50 1.062 0.45 60 5.00 1.412 1.95 10 -1.50 2.50 2.50 0.35
46 AYRO 5.88 15 Jan '21 11 5.00 1.633 0.35 157 7.50 1.983 1.80 28 -1.45 2.50 2.38 0.35
47 IPOF 12.32 19 Feb '21 46 12.50 0.632 1.45 375 15.00 0.970 3.20 119 -1.75 2.50 3.33 0.34
48 PSTH 26.92 15 Jan '21 11 25.00 0.483 0.25 3,181 30.00 0.820 3.50 168 -3.25 5.00 2.86 0.34
49 GNW 2.69 15 Jan '21 11 3.00 1.359 0.50 933 3.50 1.688 0.85 704 -0.35 0.50 3.33 0.33
50 CRON 7.61 8 Jan '21 4 7.50 1.277 0.40 122 8.00 1.604 0.68 14 -0.28 0.50 2.27 0.33
51 GHIV 12.95 15 Jan '21 11 12.50 1.205 0.90 1,244 15.00 1.530 2.55 78 -1.65 2.50 2.94 0.33
52 HEXO 4.00 15 Jan '21 11 4.50 1.747 0.98 11 5.00 2.071 1.14 1 -0.16 0.50 1.47 0.32
53 BGCP 3.84 15 Jan '21 11 4.00 0.776 0.35 2 4.50 1.099 0.60 1 -0.25 0.50 2.00 0.32
54 VGAC 11.12 19 Mar '21 74 10.00 0.281 0.20 5 12.50 0.600 2.00 7 -1.80 2.50 3.57 0.32
55 UMC 8.01 15 Jan '21 11 7.50 0.807 0.25 102 10.00 1.121 2.00 123 -1.75 2.50 3.33 0.31
56 GIK 13.11 19 Feb '21 46 12.50 0.822 1.35 779 15.00 1.129 3.10 255 -1.75 2.50 3.33 0.31
57 LU 14.30 15 Jan '21 11 15.00 1.050 1.55 88 17.50 1.353 3.40 1 -1.85 2.50 3.85 0.30
58 UNM 22.09 15 Jan '21 11 22.50 0.471 1.00 129 25.00 0.765 2.80 12 -1.80 2.50 3.57 0.29
59 SFT 8.31 15 Jan '21 11 7.50 0.947 0.25 48 10.00 1.237 1.75 5 -1.50 2.50 2.50 0.29
60 NLY 8.23 8 Jan '21 4 8.50 0.241 0.30 24 9.00 0.531 0.72 41 -0.42 0.50 6.25 0.29
61 VGAC 11.12 19 Mar '21 74 12.50 0.600 2.15 7 15.00 0.888 4.30 10 -2.15 2.50 7.14 0.29
62 WPRT 4.96 15 Jan '21 11 5.00 1.102 0.45 101 6.00 1.388 1.10 15 -0.65 1.00 2.86 0.29
63 APXT 14.84 15 Jan '21 11 12.50 0.858 0.15 151 15.00 1.132 1.20 190 -1.05 2.50 1.72 0.27
64 VGAC 11.12 19 Feb '21 46 10.00 0.338 0.15 5 12.50 0.608 1.80 211 -1.65 2.50 2.94 0.27
65 GOEV 12.50 15 Jan '21 11 10.00 1.354 0.25 1,766 15.00 1.624 2.90 322 -2.65 5.00 2.13 0.27
66 ATCO 10.62 15 Jan '21 11 10.00 0.536 0.25 19 12.50 0.801 1.90 60 -1.65 2.50 2.94 0.26
67 VGAC 11.12 16 Apr '21 102 10.00 0.393 0.50 20 12.50 0.654 2.10 3 -1.60 2.50 2.78 0.26
68 SRAC 17.29 15 Jan '21 11 15.00 1.151 0.50 344 17.50 1.409 1.65 141 -1.15 2.50 1.85 0.26
69 FTEK 3.93 19 Feb '21 46 4.00 1.671 1.15 5 5.00 1.927 1.55 1 -0.40 1.00 1.67 0.26
70 IPOF 12.32 16 Apr '21 102 10.00 0.530 0.45 303 12.50 0.785 2.00 23 -1.55 2.50 2.63 0.25
71 APXT 14.84 19 Feb '21 46 12.50 0.956 0.95 200 15.00 1.206 2.40 53 -1.45 2.50 2.38 0.25
72 DHT 5.40 15 Jan '21 11 6.00 0.202 0.70 5 7.00 0.452 1.50 1 -0.80 1.00 5.00 0.25
73 STWD 18.52 15 Jan '21 11 20.00 0.328 1.60 20 22.50 0.576 3.90 1 -2.30 2.50 12.50 0.25
74 TLRY 9.00 8 Jan '21 4 8.50 1.723 0.42 1,257 9.50 1.969 1.01 380 -0.59 1.00 2.44 0.25
75 QID 7.30 15 Jan '21 11 8.00 0.646 0.85 18 9.00 0.888 1.65 1 -0.80 1.00 5.00 0.24
76 GOEV 12.50 19 Feb '21 46 10.00 1.261 1.05 746 15.00 1.500 4.20 149 -3.15 5.00 2.70 0.24
77 WWR 5.27 19 Feb '21 46 5.00 1.791 1.20 23 7.50 2.028 3.00 2 -1.80 2.50 3.57 0.24
78 AMC 2.01 29 Jan '21 25 2.50 1.760 0.76 63 3.00 1.995 1.01 18 -0.25 0.50 2.00 0.23
79 PCG 12.21 8 Jan '21 4 12.00 0.412 0.14 402 12.50 0.646 0.26 17 -0.12 0.50 1.32 0.23
80 AGNC 15.39 8 Jan '21 4 15.50 0.230 0.22 959 16.00 0.461 0.56 1 -0.34 0.50 3.13 0.23
81 FLNT 5.25 19 Feb '21 46 5.00 1.136 0.85 6 7.50 1.363 2.50 3 -1.65 2.50 2.94 0.23
82 AYRO 5.88 15 Jan '21 11 7.50 1.983 2.00 28 10.00 2.209 4.10 1 -2.10 2.50 6.25 0.23
83 IPOF 12.32 19 Mar '21 74 12.50 0.666 1.70 376 15.00 0.885 3.60 20 -1.90 2.50 4.17 0.22
84 TRIT 10.24 15 Jan '21 11 10.00 1.525 1.00 910 12.50 1.742 2.60 123 -1.60 2.50 2.78 0.22
85 OPK 4.20 15 Jan '21 11 4.00 0.983 0.20 691 4.50 1.199 0.45 2 -0.25 0.50 2.00 0.22
86 NAVI 9.97 15 Jan '21 11 10.00 0.520 0.40 216 12.50 0.734 2.45 66 -2.05 2.50 5.56 0.21
87 MARA 11.01 15 Jan '21 11 11.00 2.064 1.75 1,474 12.00 2.278 2.17 856 -0.42 1.00 1.72 0.21
88 GOEV 12.50 15 Jan '21 11 15.00 1.624 3.30 322 17.50 1.836 5.20 1,826 -1.90 2.50 4.17 0.21
89 GOEV 12.50 15 Jan '21 11 10.00 1.354 0.25 1,766 12.50 1.564 1.15 1,298 -0.90 2.50 1.56 0.21
90 SONO 23.24 15 Jan '21 11 25.00 0.639 2.21 112 30.00 0.848 6.75 3 -4.54 5.00 10.87 0.21
91 WISH 19.24 15 Jan '21 11 20.00 1.060 2.05 405 22.50 1.268 3.70 1 -1.65 2.50 2.94 0.21
92 UUP 24.26 8 Jan '21 4 24.50 0.123 0.29 77 25.00 0.330 0.49 3 -0.20 0.50 1.67 0.21
93 YRCW 4.40 15 Jan '21 11 4.00 1.067 0.20 83 5.00 1.272 0.60 31 -0.40 1.00 1.67 0.20
94 CNDT 4.67 19 Feb '21 46 5.00 0.991 0.95 1,143 7.50 1.195 2.90 1 -1.95 2.50 4.55 0.20
95 SPXU 6.15 8 Jan '21 4 6.00 0.731 0.13 906 6.50 0.934 0.45 151 -0.32 0.50 2.78 0.20
96 TTCF 23.53 15 Jan '21 11 25.00 1.102 2.80 81 30.00 1.301 6.70 1 -3.90 5.00 4.55 0.20
97 AUY 6.09 8 Jan '21 4 6.50 0.658 0.46 17 7.00 0.855 0.91 38 -0.45 0.50 10.00 0.20
98 CLNE 7.83 15 Jan '21 11 7.00 1.470 0.45 325 8.00 1.666 0.85 73 -0.40 1.00 1.67 0.20
99 NNDM 8.53 15 Jan '21 11 7.50 1.574 0.46 5,701 10.00 1.765 1.99 1,172 -1.53 2.50 2.58 0.19
100 EOLS 3.20 19 Feb '21 46 4.00 1.401 1.20 15 5.00 1.591 1.85 5 -0.65 1.00 2.86 0.19
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.