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 December 23, 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 AQB 2.24 21 Jan '22 29 2.50 0.725 0.40 13 5.00 1.798 2.70 1 -2.30 2.50 12.50 1.07
2 BARK 4.20 21 Jan '22 29 5.00 0.827 1.05 20 7.50 1.536 3.20 3 -2.15 2.50 7.14 0.71
3 SFT 3.46 21 Jan '22 29 5.00 1.038 1.65 59 7.50 1.741 4.00 1 -2.35 2.50 16.67 0.70
4 VIEW 4.57 21 Jan '22 29 5.00 1.023 0.90 589 7.50 1.713 3.00 10 -2.10 2.50 6.25 0.69
5 LOTZ 2.60 21 Jan '22 29 2.50 0.952 0.25 377 5.00 1.583 2.35 22 -2.10 2.50 6.25 0.63
6 WISH 3.58 31 Dec '21 8 4.00 0.918 0.49 208 4.50 1.427 0.91 23 -0.42 0.50 6.25 0.51
7 ZNGA 6.56 31 Dec '21 8 7.00 0.379 0.49 4 7.50 0.872 0.93 100 -0.44 0.50 8.33 0.49
8 ANY 3.54 31 Dec '21 8 3.50 0.911 0.21 125 4.00 1.382 0.38 70 -0.17 0.50 1.52 0.47
9 ORPH 2.86 21 Jan '22 29 2.50 1.245 0.25 24 5.00 1.714 2.05 3 -1.80 2.50 3.57 0.47
10 APPH 4.55 31 Dec '21 8 5.00 0.992 0.60 1 6.00 1.434 1.40 1 -0.80 1.00 5.00 0.44
11 ALZN 2.15 21 Jan '22 29 2.50 1.549 0.65 1,064 5.00 1.974 2.85 1 -2.20 2.50 8.33 0.43
12 NRXP 5.04 21 Jan '22 29 5.00 1.499 0.90 151 7.50 1.922 2.65 2 -1.75 2.50 3.33 0.42
13 NNDM 4.11 7 Jan '22 15 4.50 0.482 0.59 2 5.00 0.902 0.89 7 -0.30 0.50 2.50 0.42
14 KPLT 3.32 21 Jan '22 29 4.00 1.190 1.00 2 5.00 1.603 1.65 1 -0.65 1.00 2.86 0.41
15 NLY 8.19 31 Dec '21 8 8.50 0.674 0.53 17 9.00 1.068 1.00 3 -0.47 0.50 16.67 0.39
16 TWO 6.06 21 Jan '22 29 6.00 0.375 0.25 20 7.00 0.764 1.05 3 -0.80 1.00 5.00 0.39
17 HIVE 3.06 21 Jan '22 29 4.00 1.117 1.15 5 5.00 1.505 1.90 7 -0.75 1.00 4.00 0.39
18 RCAT 2.18 21 Jan '22 29 2.00 1.313 0.25 73 3.00 1.690 0.90 23 -0.65 1.00 2.86 0.38
19 AQST 4.03 21 Jan '22 29 5.00 1.761 1.50 190 7.50 2.130 3.40 3 -1.90 2.50 4.17 0.37
20 IQ 4.91 7 Jan '22 15 5.00 0.933 0.56 22 5.50 1.300 0.69 3 -0.13 0.50 1.35 0.37
21 PROG 2.23 7 Jan '22 15 2.50 1.440 0.50 29 3.00 1.802 0.85 46 -0.35 0.50 3.33 0.36
22 RLX 4.11 21 Jan '22 29 5.00 1.304 1.25 135 7.50 1.661 3.40 13 -2.15 2.50 7.14 0.36
23 PROG 2.23 14 Jan '22 22 2.50 1.745 0.60 53 3.00 2.100 0.85 6 -0.25 0.50 2.00 0.36
24 SDS 7.20 31 Dec '21 8 7.50 0.294 0.37 68 8.00 0.648 0.77 6 -0.40 0.50 5.00 0.35
25 NOK 6.19 31 Dec '21 8 6.50 0.303 0.35 63 7.00 0.649 0.74 2 -0.39 0.50 4.55 0.35
26 TIGR 4.90 21 Jan '22 29 5.00 0.916 0.60 210 7.50 1.261 2.65 19 -2.05 2.50 5.56 0.34
27 BBIG 2.93 31 Dec '21 8 3.00 1.335 0.28 794 3.50 1.677 0.65 4 -0.37 0.50 3.85 0.34
28 CLOV 4.20 31 Dec '21 8 4.50 0.757 0.41 50 5.00 1.073 0.81 48 -0.40 0.50 5.00 0.32
29 RIG 3.05 7 Jan '22 15 3.50 0.466 0.58 20 4.00 0.778 0.90 3 -0.32 0.50 2.78 0.31
30 RIDE 4.12 21 Jan '22 29 4.50 0.986 1.00 88 5.00 1.296 1.02 34 -0.02 0.50 1.04 0.31
31 POWW 5.59 21 Jan '22 29 7.50 0.873 2.05 1 10.00 1.180 4.20 60 -2.15 2.50 7.14 0.31
32 VERU 6.29 21 Jan '22 29 7.50 0.866 1.45 3 10.00 1.159 3.70 1 -2.25 2.50 10.00 0.29
33 MKFG 5.45 21 Jan '22 29 5.00 0.730 0.35 12 7.50 1.013 1.95 2 -1.60 2.50 2.78 0.28
34 PMT 17.83 21 Jan '22 29 17.50 0.297 0.55 29 20.00 0.575 2.50 4 -1.95 2.50 4.55 0.28
35 MVIS 5.91 7 Jan '22 15 6.00 0.943 0.55 18 6.50 1.220 0.75 1 -0.20 0.50 1.67 0.28
36 GGPI 11.55 18 Feb '22 57 10.00 0.407 0.20 32 12.50 0.683 1.75 16 -1.55 2.50 2.63 0.28
37 CNDT 5.36 21 Jan '22 29 5.00 0.557 0.20 1 7.50 0.830 2.10 5 -1.90 2.50 4.17 0.27
38 OCGN 5.30 31 Dec '21 8 5.50 1.037 0.48 34 6.00 1.301 0.69 64 -0.21 0.50 1.72 0.26
39 CAPR 3.39 21 Jan '22 29 2.50 1.321 0.20 1 5.00 1.578 1.70 5 -1.50 2.50 2.50 0.26
40 FSM 3.99 21 Jan '22 29 4.00 0.568 0.30 277 5.00 0.821 1.00 12 -0.70 1.00 3.33 0.25
41 SOXS 3.48 31 Dec '21 8 3.50 0.873 0.20 89 4.00 1.126 0.50 37 -0.30 0.50 2.50 0.25
42 LTRY 6.67 21 Jan '22 29 7.50 1.271 1.55 169 10.00 1.522 3.50 1 -1.95 2.50 4.55 0.25
43 JOBY 7.37 21 Jan '22 29 7.50 0.650 0.75 15 10.00 0.899 2.60 8 -1.85 2.50 3.85 0.25
44 PHUN 3.06 31 Dec '21 8 3.00 1.054 0.20 120 3.50 1.300 0.35 2 -0.15 0.50 1.43 0.25
45 BCTX 9.30 21 Jan '22 29 10.00 1.319 1.90 115 12.50 1.560 3.70 107 -1.80 2.50 3.57 0.24
46 ORPH 2.86 21 Jan '22 29 5.00 1.714 2.40 3 7.50 1.953 4.60 4 -2.20 2.50 8.33 0.24
47 ITUB 3.74 18 Feb '22 57 4.00 0.408 0.52 2 5.00 0.646 1.21 60 -0.69 1.00 3.23 0.24
48 RIG 3.05 14 Jan '22 22 3.00 0.553 0.15 5 3.50 0.790 0.38 2 -0.23 0.50 1.85 0.24
49 ARVL 7.99 31 Dec '21 8 8.00 0.689 0.40 5 8.50 0.925 0.60 15 -0.20 0.50 1.67 0.24
50 BFLY 7.39 21 Jan '22 29 7.50 0.590 0.60 32 10.00 0.824 2.60 1 -2.00 2.50 5.00 0.23
51 REE 5.04 18 Feb '22 57 7.50 1.151 2.95 16 10.00 1.384 5.00 60 -2.05 2.50 5.56 0.23
52 SLDP 10.66 21 Jan '22 29 10.00 1.105 1.00 314 12.50 1.336 2.60 547 -1.60 2.50 2.78 0.23
53 PROG 2.23 14 Jan '22 22 2.00 1.514 0.25 27 2.50 1.745 0.45 53 -0.20 0.50 1.67 0.23
54 ME 7.43 21 Jan '22 29 7.50 0.823 0.75 586 10.00 1.051 2.65 23 -1.90 2.50 4.17 0.23
55 LOTZ 2.60 18 Feb '22 57 2.50 1.022 0.45 12 5.00 1.249 2.40 1 -1.95 2.50 4.55 0.23
56 POWW 5.59 21 Jan '22 29 5.00 0.649 0.20 95 7.50 0.873 1.85 1 -1.65 2.50 2.94 0.22
57 BBIG 2.93 14 Jan '22 22 3.00 1.503 0.51 10 3.50 1.725 0.68 5 -0.17 0.50 1.52 0.22
58 GRTX 4.72 21 Jan '22 29 5.00 1.973 1.35 127 7.50 2.193 3.10 1 -1.75 2.50 3.33 0.22
59 DM 5.35 21 Jan '22 29 5.00 0.616 0.25 61 7.50 0.834 2.10 35 -1.85 2.50 3.85 0.22
60 NXTD 4.01 21 Jan '22 29 4.00 2.211 1.00 333 4.50 2.428 1.30 2 -0.30 0.50 2.50 0.22
61 JDST 11.02 31 Dec '21 8 11.50 0.627 0.75 2 12.00 0.841 1.00 2 -0.25 0.50 2.00 0.21
62 RIG 3.05 21 Jan '22 29 3.00 0.601 0.19 5,096 3.50 0.811 0.50 2 -0.31 0.50 2.63 0.21
63 PROG 2.23 21 Jan '22 29 2.50 1.619 0.60 100 3.00 1.829 0.95 150 -0.35 0.50 3.33 0.21
64 BNGO 3.24 18 Feb '22 57 3.00 1.005 0.39 28 4.00 1.214 1.03 1 -0.64 1.00 2.78 0.21
65 MVST 6.29 21 Jan '22 29 6.00 0.862 0.55 35 7.00 1.069 1.10 246 -0.55 1.00 2.22 0.21
66 SUNW 3.69 21 Jan '22 29 5.00 1.276 1.50 46 7.50 1.484 3.80 77 -2.30 2.50 12.50 0.21
67 CIFR 5.21 21 Jan '22 29 6.00 1.046 1.20 22 7.00 1.246 1.95 20 -0.75 1.00 4.00 0.20
68 BNGO 3.24 21 Jan '22 29 4.00 1.056 0.94 327 5.00 1.256 1.79 10 -0.85 1.00 6.67 0.20
69 OCGN 5.30 7 Jan '22 15 5.50 1.086 0.67 20 6.00 1.285 0.83 8 -0.16 0.50 1.47 0.20
70 ROOT 3.24 21 Jan '22 29 3.00 0.658 0.20 42 3.50 0.856 0.40 12 -0.20 0.50 1.67 0.20
71 QSI 8.16 21 Jan '22 29 7.50 0.649 0.40 396 10.00 0.846 1.95 49 -1.55 2.50 2.63 0.20
72 CAN 5.45 21 Jan '22 29 7.50 1.289 2.35 320 10.00 1.486 4.60 12 -2.25 2.50 10.00 0.20
73 NLY 8.19 7 Jan '22 15 8.00 0.323 0.14 415 8.50 0.516 0.50 3 -0.36 0.50 3.57 0.19
74 XXII 3.05 21 Jan '22 29 3.00 1.404 0.50 3,576 4.00 1.595 1.15 679 -0.65 1.00 2.86 0.19
75 LTRY 6.67 18 Feb '22 57 5.00 1.098 0.40 76 7.50 1.288 1.80 179 -1.40 2.50 2.27 0.19
76 NRZ 11.03 21 Jan '22 29 11.00 0.335 0.46 83 12.00 0.524 1.16 2 -0.70 1.00 3.33 0.19
77 GGPI 11.55 18 Mar '22 85 10.00 0.578 0.65 1 12.50 0.767 2.25 1 -1.60 2.50 2.78 0.19
78 WISH 3.58 7 Jan '22 15 4.00 0.960 0.58 116 4.50 1.148 0.86 98 -0.28 0.50 2.27 0.19
79 UVXY 14.16 31 Dec '21 8 14.00 0.869 0.69 6,736 14.50 1.052 0.86 1,197 -0.17 0.50 1.52 0.18
80 GEO 7.67 21 Jan '22 29 8.00 0.483 0.70 40 9.00 0.665 1.35 156 -0.65 1.00 2.86 0.18
81 PROG 2.23 31 Dec '21 8 2.50 1.408 0.40 44 3.00 1.591 0.75 19 -0.35 0.50 3.33 0.18
82 PL 7.11 21 Jan '22 29 5.00 1.108 0.15 391 7.50 1.290 1.20 123 -1.05 2.50 1.72 0.18
83 NGCA 9.70 21 Jan '22 29 7.50 1.159 0.45 282 10.00 1.340 1.30 46 -0.85 2.50 1.52 0.18
84 WKHS 5.18 14 Jan '22 22 5.00 0.770 0.52 13 5.50 0.946 0.60 8 -0.08 0.50 1.19 0.18
85 AGI 7.53 21 Jan '22 29 7.50 0.432 0.40 3 10.00 0.608 2.45 5 -2.05 2.50 5.56 0.18
86 ZEV 6.79 21 Jan '22 29 7.50 1.060 1.30 142 10.00 1.235 3.20 7 -1.90 2.50 4.17 0.17
87 TAL 4.08 31 Dec '21 8 4.50 0.865 0.55 2 5.00 1.038 0.90 300 -0.35 0.50 3.33 0.17
88 ALLK 10.45 21 Jan '22 29 10.00 1.660 1.70 3,418 12.50 1.833 3.40 174 -1.70 2.50 3.13 0.17
89 GAN 9.52 21 Jan '22 29 10.00 0.605 1.00 9 12.50 0.773 2.90 6 -1.90 2.50 4.17 0.17
90 GGPI 11.55 18 Feb '22 57 12.50 0.683 1.90 16 15.00 0.852 3.90 17 -2.00 2.50 5.00 0.17
91 AUTL 5.46 21 Jan '22 29 5.00 0.892 0.35 11 7.50 1.060 2.05 1 -1.70 2.50 3.12 0.17
92 GRTX 4.72 18 Mar '22 85 2.50 1.783 0.45 1 5.00 1.947 1.80 20 -1.35 2.50 2.17 0.16
93 VIXY 16.50 31 Dec '21 8 16.00 0.567 0.40 20 17.00 0.731 0.85 23 -0.45 1.00 1.82 0.16
94 CODX 9.41 21 Jan '22 29 10.00 0.658 1.20 25 11.00 0.821 1.75 1 -0.55 1.00 2.22 0.16
95 ACB 6.12 31 Dec '21 8 6.50 0.590 0.48 57 7.00 0.751 0.84 24 -0.36 0.50 3.57 0.16
96 KODK 5.11 31 Dec '21 8 5.50 0.484 0.52 80 6.00 0.644 0.88 20 -0.36 0.50 3.57 0.16
97 IAG 3.14 21 Jan '22 29 3.00 0.557 0.15 23 4.00 0.716 0.85 2 -0.70 1.00 3.33 0.16
98 OUST 5.38 18 Feb '22 57 7.50 0.867 2.40 1 10.00 1.025 4.60 1 -2.20 2.50 8.33 0.16
99 ET 8.22 31 Dec '21 8 8.50 0.277 0.35 239 9.00 0.435 0.74 40 -0.39 0.50 4.55 0.16
100 SHPW 3.68 18 Mar '22 85 5.00 1.230 1.90 10 7.50 1.388 4.00 10 -2.10 2.50 6.25 0.16
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.