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 18, 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 BSQR 5.38 16 Apr '21 29 5.00 1.872 0.95 271 7.50 2.388 2.75 8 -1.80 2.50 3.57 0.52
2 CATB 3.36 16 Apr '21 29 2.50 1.406 0.20 1 5.00 1.897 1.75 4 -1.55 2.50 2.63 0.49
3 WPF 10.32 16 Apr '21 29 10.00 0.222 0.15 154 12.50 0.666 2.20 20 -2.05 2.50 5.56 0.44
4 GIK 11.39 16 Apr '21 29 10.00 0.651 0.30 553 12.50 1.087 1.95 54 -1.65 2.50 2.94 0.44
5 SPI 7.68 16 Apr '21 29 10.00 1.302 2.95 28 12.50 1.712 5.10 2 -2.15 2.50 7.14 0.41
6 PEI 2.17 16 Apr '21 29 2.00 1.142 0.25 16 3.00 1.544 0.90 1 -0.65 1.00 2.86 0.40
7 HALL 4.23 16 Apr '21 29 5.00 1.248 1.20 222 7.50 1.632 3.20 114 -2.00 2.50 5.00 0.38
8 SPRQ 10.44 16 Apr '21 29 10.00 0.251 0.15 4 12.50 0.625 2.00 4 -1.85 2.50 3.85 0.37
9 CCAC 10.38 21 May '21 64 10.00 0.195 0.20 550 12.50 0.564 2.20 711 -2.00 2.50 5.00 0.37
10 VGAC 10.53 16 Apr '21 29 12.50 0.564 2.20 246 15.00 0.923 4.50 118 -2.30 2.50 12.50 0.36
11 VISL 3.64 16 Apr '21 29 2.50 1.799 0.25 120 5.00 2.147 1.65 8 -1.40 2.50 2.27 0.35
12 PDAC 10.60 16 Apr '21 29 10.00 0.293 0.15 25 12.50 0.637 1.95 5 -1.80 2.50 3.57 0.34
13 ANTE 4.21 16 Apr '21 29 5.00 2.078 1.85 2 7.50 2.421 3.60 25 -1.75 2.50 3.33 0.34
14 FUSE 10.34 21 May '21 64 10.00 0.183 0.25 16 12.50 0.519 2.25 3 -2.00 2.50 5.00 0.34
15 GNUS 2.21 1 Apr '21 14 2.00 1.502 0.16 383 2.50 1.834 0.46 337 -0.30 0.50 2.50 0.33
16 RPLA 10.19 16 Apr '21 29 10.00 0.454 0.45 463 12.50 0.786 2.35 8 -1.90 2.50 4.17 0.33
17 SIEB 5.18 16 Apr '21 29 5.00 1.294 0.70 20 7.50 1.619 2.45 1 -1.75 2.50 3.33 0.32
18 CBAT 5.65 16 Apr '21 29 7.50 1.757 2.45 189 10.00 2.079 4.60 5 -2.15 2.50 7.14 0.32
19 KIM 19.12 16 Apr '21 29 20.00 0.356 1.40 13 22.50 0.672 3.20 10 -1.80 2.50 3.57 0.32
20 AMPY 2.83 16 Jul '21 120 2.50 1.123 0.60 112 5.00 1.439 2.35 18 -1.75 2.50 3.33 0.32
21 FSRV 13.98 16 Apr '21 29 15.00 0.898 2.15 15 17.50 1.210 4.00 5 -1.85 2.50 3.85 0.31
22 STWD 24.99 16 Apr '21 29 25.00 0.381 1.15 202 30.00 0.687 5.40 1 -4.25 5.00 6.67 0.31
23 FRX 10.79 16 Apr '21 29 10.00 0.453 0.25 228 12.50 0.758 2.00 82 -1.75 2.50 3.33 0.30
24 WWR 5.83 16 Apr '21 29 5.00 1.455 0.55 307 7.50 1.758 2.25 96 -1.70 2.50 3.12 0.30
25 UVXY 7.14 9 Apr '21 22 7.00 1.230 0.87 154 7.50 1.530 1.14 83 -0.27 0.50 2.17 0.30
26 WWR 5.83 16 Apr '21 29 7.50 1.758 2.35 96 10.00 2.058 4.40 82 -2.05 2.50 5.56 0.30
27 XNET 8.83 16 Apr '21 29 10.00 2.350 3.20 416 12.50 2.648 5.10 2 -1.90 2.50 4.17 0.30
28 UEC 2.75 16 Apr '21 29 3.00 1.528 0.65 247 3.50 1.822 1.00 180 -0.35 0.50 3.33 0.29
29 AYRO 6.51 16 Apr '21 29 7.50 1.276 1.70 34 10.00 1.570 3.60 28 -1.90 2.50 4.17 0.29
30 EXPR 5.05 23 Apr '21 36 5.00 1.728 1.30 10 5.50 2.021 1.40 7 -0.10 0.50 1.25 0.29
31 QTT 2.79 16 Apr '21 29 2.50 1.384 0.30 50 5.00 1.674 2.25 33 -1.95 2.50 4.55 0.29
32 SOAC 10.26 21 May '21 64 10.00 0.185 0.25 1,590 12.50 0.471 2.30 1,020 -2.05 2.50 5.56 0.29
33 CCAC 10.38 16 Apr '21 29 10.00 0.254 0.15 63 12.50 0.535 2.20 20 -2.05 2.50 5.56 0.28
34 QELL 10.21 16 Apr '21 29 10.00 0.235 0.20 241 12.50 0.513 2.30 211 -2.10 2.50 6.25 0.28
35 FLDM 4.46 16 Apr '21 29 5.00 0.963 0.90 4 7.50 1.239 3.00 4 -2.10 2.50 6.25 0.28
36 SVM 5.31 16 Apr '21 29 5.00 0.775 0.35 30 7.50 1.046 2.25 5 -1.90 2.50 4.17 0.27
37 BTWN 11.75 16 Apr '21 29 12.50 0.681 1.40 297 15.00 0.953 3.50 124 -2.10 2.50 6.25 0.27
38 FIII 10.24 16 Apr '21 29 10.00 0.198 0.15 469 12.50 0.462 2.25 30 -2.10 2.50 6.25 0.26
39 RWLK 2.95 15 Oct '21 211 2.50 1.704 1.30 19 5.00 1.968 3.20 1 -1.90 2.50 4.17 0.26
40 CBAT 5.65 16 Apr '21 29 5.00 1.495 0.66 347 7.50 1.757 2.34 189 -1.68 2.50 3.05 0.26
41 NXE 3.99 16 Apr '21 29 5.00 1.080 1.30 18 7.50 1.340 3.50 1 -2.20 2.50 8.33 0.26
42 GSAH 11.10 20 Aug '21 155 10.00 0.368 0.60 761 12.50 0.622 2.60 19 -2.00 2.50 5.00 0.25
43 RBAC 10.06 16 Apr '21 29 10.00 0.136 0.15 7 12.50 0.384 2.35 11 -2.20 2.50 8.33 0.25
44 NPA 12.35 16 Apr '21 29 10.00 0.649 0.15 643 12.50 0.896 1.30 60 -1.15 2.50 1.85 0.25
45 FUSE 10.34 21 May '21 64 12.50 0.519 2.60 3 15.00 0.765 4.70 8 -2.10 2.50 6.25 0.25
46 FLNT 4.90 16 Apr '21 29 5.00 1.171 0.75 284 7.50 1.416 2.70 24 -1.95 2.50 4.55 0.25
47 WPG 2.82 16 Apr '21 29 5.00 2.740 2.60 11 7.50 2.982 4.80 13 -2.20 2.50 8.33 0.24
48 POWW 5.74 16 Apr '21 29 5.00 1.090 0.40 150 7.50 1.330 2.00 131 -1.60 2.50 2.78 0.24
49 ACTG 6.04 16 Apr '21 29 5.00 0.848 0.25 105 7.50 1.088 1.65 13 -1.40 2.50 2.27 0.24
50 WTI 3.66 16 Apr '21 29 4.00 0.950 0.65 122 5.00 1.190 1.40 6 -0.75 1.00 4.00 0.24
51 STIC 11.32 16 Apr '21 29 10.00 0.552 0.25 24 12.50 0.791 1.55 29 -1.30 2.50 2.08 0.24
52 PSAC 12.83 16 Apr '21 29 12.50 0.779 1.10 3 15.00 1.018 2.65 129 -1.55 2.50 2.63 0.24
53 FRX 10.79 16 Apr '21 29 12.50 0.758 2.10 82 15.00 0.996 4.30 12 -2.20 2.50 8.33 0.24
54 BQ 5.82 16 Apr '21 29 5.00 1.351 0.60 2 7.50 1.589 2.10 4 -1.50 2.50 2.50 0.24
55 ENZ 3.67 16 Jul '21 120 5.00 0.967 2.00 1,000 7.50 1.203 3.90 39 -1.90 2.50 4.17 0.24
56 VIEW 8.51 16 Apr '21 29 10.00 0.857 1.90 14 12.50 1.093 4.00 9 -2.10 2.50 6.25 0.24
57 IPOF 11.40 16 Jul '21 120 10.00 0.360 0.70 195 12.50 0.589 2.17 23 -1.47 2.50 2.43 0.23
58 THCB 13.85 16 Apr '21 29 12.50 0.703 0.60 254 15.00 0.931 1.95 36 -1.35 2.50 2.17 0.23
59 ADAP 5.20 16 Apr '21 29 5.00 1.041 0.60 23 7.50 1.267 2.30 5 -1.70 2.50 3.12 0.23
60 STIC 11.32 16 Apr '21 29 12.50 0.791 1.85 29 15.00 1.017 3.90 42 -2.05 2.50 5.56 0.23
61 COMS 3.06 16 Apr '21 29 2.50 1.622 0.30 47 5.00 1.847 2.05 20 -1.75 2.50 3.33 0.23
62 RIG 3.80 9 Apr '21 22 4.00 1.029 0.61 32 4.50 1.249 0.77 6 -0.16 0.50 1.47 0.22
63 DS 3.45 16 Apr '21 29 2.50 1.340 0.20 158 5.00 1.560 1.70 8 -1.50 2.50 2.50 0.22
64 RIG 3.80 1 Apr '21 14 3.50 1.002 0.22 359 4.00 1.222 0.41 50 -0.19 0.50 1.61 0.22
65 CDEV 4.08 16 Apr '21 29 5.00 1.188 1.30 228 6.00 1.407 2.05 26 -0.75 1.00 4.00 0.22
66 NYMT 4.55 16 Apr '21 29 4.50 0.391 0.20 3 5.00 0.610 0.55 102 -0.35 0.50 3.33 0.22
67 HUGE 2.22 16 Apr '21 29 2.50 1.899 0.75 187 3.00 2.114 0.95 1 -0.20 0.50 1.67 0.22
68 CPSH 14.91 16 Apr '21 29 15.00 1.288 2.50 22 17.50 1.502 4.00 10 -1.50 2.50 2.50 0.21
69 OUST 9.71 16 Apr '21 29 10.00 0.903 1.25 14 12.50 1.114 3.10 40 -1.85 2.50 3.85 0.21
70 SEEL 4.09 16 Apr '21 29 2.50 1.845 0.20 74 5.00 2.054 1.45 66 -1.25 2.50 2.00 0.21
71 MARK 2.52 16 Apr '21 29 3.00 1.354 0.80 56 3.50 1.561 1.10 50 -0.30 0.50 2.50 0.21
72 CNET 3.14 16 Apr '21 29 3.00 1.959 0.65 118 4.00 2.165 1.30 37 -0.65 1.00 2.86 0.21
73 GNUS 2.21 1 Apr '21 14 2.50 1.834 0.52 337 3.00 2.040 0.85 1 -0.33 0.50 2.94 0.21
74 SOS 7.50 26 Mar '21 8 7.00 2.058 0.70 1,074 8.00 2.263 1.25 1,024 -0.55 1.00 2.22 0.21
75 CHS 3.63 16 Apr '21 29 3.00 1.076 0.25 1,110 4.00 1.279 0.70 2 -0.45 1.00 1.82 0.20
76 OEG 5.68 16 Apr '21 29 5.00 1.618 0.75 306 7.50 1.821 2.35 71 -1.60 2.50 2.78 0.20
77 GSAH 11.10 16 Jul '21 120 10.00 0.299 0.45 59 12.50 0.497 2.10 1,612 -1.65 2.50 2.94 0.20
78 OGI 3.84 16 Apr '21 29 3.00 1.270 0.20 257 4.00 1.467 0.70 371 -0.50 1.00 2.00 0.20
79 OBSV 3.38 21 May '21 64 2.50 1.345 0.35 13 5.00 1.541 2.00 20 -1.65 2.50 2.94 0.20
80 HUGE 2.22 16 Apr '21 29 2.00 1.705 0.35 86 2.50 1.899 0.60 187 -0.25 0.50 2.00 0.19
81 FRSX 7.03 16 Apr '21 29 7.50 1.645 1.70 197 10.00 1.838 3.40 9 -1.70 2.50 3.13 0.19
82 KERN 5.33 16 Apr '21 29 5.00 1.715 0.90 175 7.50 1.906 2.55 39 -1.65 2.50 2.94 0.19
83 AJAX 10.39 20 Aug '21 155 10.00 0.285 0.60 792 12.50 0.474 2.60 4 -2.00 2.50 5.00 0.19
84 EQX 8.28 16 Apr '21 29 10.00 0.558 1.90 14 12.50 0.745 4.20 10 -2.30 2.50 12.50 0.19
85 NBEV 3.04 26 Mar '21 8 3.00 0.780 0.15 305 3.50 0.967 0.45 1 -0.30 0.50 2.50 0.19
86 PCG 11.30 1 Apr '21 14 11.50 0.325 0.42 18 12.00 0.511 0.60 51 -0.18 0.50 1.56 0.19
87 NPA 12.35 21 May '21 64 10.00 0.771 0.65 1 12.50 0.958 2.00 2 -1.35 2.50 2.17 0.19
88 XNET 8.83 18 Jun '21 92 7.50 1.950 2.75 6 10.00 2.135 4.30 14 -1.55 2.50 2.63 0.19
89 XNET 8.83 16 Apr '21 29 7.50 2.165 1.40 1,176 10.00 2.350 3.00 416 -1.60 2.50 2.78 0.19
90 GNUS 2.21 9 Apr '21 22 2.00 1.558 0.23 438 2.50 1.742 0.55 25 -0.32 0.50 2.78 0.18
91 AGTC 5.75 16 Apr '21 29 5.00 1.414 0.55 89 7.50 1.598 2.10 48 -1.55 2.50 2.63 0.18
92 NPA 12.35 16 Apr '21 29 12.50 0.896 1.35 60 15.00 1.078 3.20 24 -1.85 2.50 3.85 0.18
93 PEI 2.17 16 Apr '21 29 3.00 1.544 1.05 1 4.00 1.726 1.85 1 -0.80 1.00 5.00 0.18
94 INFI 3.36 16 Jul '21 120 3.00 1.294 0.85 8 4.00 1.476 1.40 103 -0.55 1.00 2.22 0.18
95 CLDR 12.17 26 Mar '21 8 12.50 0.481 0.55 79 13.00 0.663 0.88 3 -0.33 0.50 2.94 0.18
96 OUST 9.71 21 May '21 64 10.00 1.010 1.95 2 12.50 1.192 3.60 11 -1.65 2.50 2.94 0.18
97 KODK 8.04 26 Mar '21 8 8.00 1.183 0.59 899 8.50 1.364 0.76 11 -0.17 0.50 1.52 0.18
98 AACQ 10.36 21 May '21 64 10.00 0.254 0.35 3,488 12.50 0.433 2.25 3 -1.90 2.50 4.17 0.18
99 GSAH 11.10 16 Apr '21 29 12.50 0.754 1.90 67 15.00 0.931 4.00 130 -2.10 2.50 6.25 0.18
100 UVXY 7.14 26 Mar '21 8 7.50 1.565 1.07 4,220 8.00 1.741 1.20 1,691 -0.13 0.50 1.35 0.18
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.