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 August 27, 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 PAA 9.49 3 Sep '21 7 10.00 0.278 0.55 1 11.00 1.242 1.40 1 -0.85 1.00 6.67 0.96
2 CTRM 2.25 17 Sep '21 21 2.50 1.249 0.45 26 5.00 2.209 2.70 1 -2.25 2.50 10.00 0.96
3 EYES 3.78 17 Sep '21 21 5.00 1.080 1.40 35 7.50 1.965 3.70 11 -2.30 2.50 12.50 0.88
4 SUNW 7.58 17 Sep '21 21 10.00 1.094 2.65 22 12.50 1.966 4.90 102 -2.25 2.50 10.00 0.87
5 HOFV 3.24 17 Sep '21 21 5.00 1.254 2.05 2 7.50 2.026 4.20 2 -2.15 2.50 7.14 0.77
6 GSS 2.61 17 Sep '21 21 3.00 0.734 0.50 1 4.00 1.457 1.30 1 -0.80 1.00 5.00 0.72
7 BODY 7.67 17 Sep '21 21 10.00 1.159 2.70 35 12.50 1.864 4.80 5 -2.10 2.50 6.25 0.70
8 CEMI 2.99 17 Sep '21 21 2.50 1.350 0.20 1,323 5.00 1.990 2.10 176 -1.90 2.50 4.17 0.64
9 AQB 4.64 17 Sep '21 21 5.00 0.618 0.55 21 7.50 1.246 2.80 4 -2.25 2.50 10.00 0.63
10 CEMI 2.99 17 Sep '21 21 5.00 1.990 2.30 176 7.50 2.610 4.50 4 -2.20 2.50 8.33 0.62
11 VIEW 4.67 17 Sep '21 21 5.00 0.782 0.60 3 7.50 1.398 2.85 1 -2.25 2.50 10.00 0.62
12 BSQR 2.76 17 Sep '21 21 2.50 1.035 0.20 27 5.00 1.629 2.20 23 -2.00 2.50 5.00 0.59
13 CEMI 2.99 15 Oct '21 49 2.50 1.419 0.40 70 5.00 2.003 2.30 9 -1.90 2.50 4.17 0.58
14 ZEV 7.50 17 Sep '21 21 10.00 1.376 2.95 73 12.50 1.930 5.20 3 -2.25 2.50 10.00 0.55
15 HMY 3.84 17 Sep '21 21 4.00 0.505 0.35 1 5.00 1.036 1.15 6 -0.80 1.00 5.00 0.53
16 LODE 3.05 17 Sep '21 21 4.00 0.978 1.05 3 5.00 1.494 1.90 1 -0.85 1.00 6.67 0.52
17 HL 6.07 3 Sep '21 7 6.50 0.514 0.49 32 7.00 1.019 0.93 3 -0.44 0.50 8.33 0.51
18 MRIN 6.92 17 Sep '21 21 7.50 2.189 1.95 488 10.00 2.684 3.70 28 -1.75 2.50 3.33 0.50
19 EBON 2.53 17 Sep '21 21 2.50 1.229 0.29 160 5.00 1.723 2.43 2 -2.14 2.50 6.94 0.49
20 TWO 6.61 17 Sep '21 21 7.00 0.245 0.45 1 8.00 0.720 1.35 10 -0.90 1.00 10.00 0.47
21 OWLT 6.09 17 Sep '21 21 7.50 0.973 1.65 68 10.00 1.439 3.90 38 -2.25 2.50 10.00 0.47
22 SOAC 9.97 17 Sep '21 21 7.50 1.412 0.35 859 10.00 1.830 1.70 817 -1.35 2.50 2.17 0.42
23 GWAC 10.50 17 Sep '21 21 10.00 1.054 0.85 498 12.50 1.470 2.60 6 -1.75 2.50 3.33 0.42
24 ORPH 5.33 17 Sep '21 21 5.00 1.387 0.55 99 7.50 1.803 2.40 27 -1.85 2.50 3.85 0.42
25 VTNR 7.93 17 Sep '21 21 10.00 0.984 2.30 155 12.50 1.390 4.60 1 -2.30 2.50 12.50 0.41
26 ZEV 7.50 17 Sep '21 21 7.50 0.978 0.80 48 10.00 1.376 2.70 73 -1.90 2.50 4.17 0.40
27 ORC 5.12 17 Sep '21 21 7.50 1.174 2.50 1 10.00 1.569 4.70 1 -2.20 2.50 8.33 0.39
28 EBON 2.53 15 Oct '21 49 5.00 1.548 2.60 105 7.50 1.935 5.00 2 -2.40 2.50 25.00 0.39
29 ALIT 10.81 17 Sep '21 21 12.50 0.468 1.90 3 15.00 0.853 4.10 1 -2.20 2.50 8.33 0.38
30 VISL 2.07 17 Sep '21 21 2.00 0.941 0.30 21 2.50 1.312 0.45 2 -0.15 0.50 1.43 0.37
31 BTCM 8.13 17 Sep '21 21 7.50 1.725 1.00 76 10.00 2.088 2.75 2 -1.75 2.50 3.33 0.36
32 TEVA 9.35 10 Sep '21 14 9.50 0.323 0.42 10 10.00 0.684 0.71 2 -0.29 0.50 2.38 0.36
33 ROOT 6.40 15 Oct '21 49 7.50 1.242 1.95 401 10.00 1.602 3.90 2 -1.95 2.50 4.55 0.36
34 ANY 5.22 17 Sep '21 21 5.00 2.463 1.15 104 6.00 2.809 1.75 47 -0.60 1.00 2.50 0.35
35 EVLV 7.86 17 Sep '21 21 7.50 0.906 0.60 282 10.00 1.241 2.25 40 -1.65 2.50 2.94 0.33
36 MOXC 7.85 17 Sep '21 21 10.00 1.815 3.00 45 12.50 2.149 5.00 16 -2.00 2.50 5.00 0.33
37 KODK 7.21 3 Sep '21 7 7.50 0.612 0.48 332 8.00 0.943 0.84 37 -0.36 0.50 3.57 0.33
38 HNST 10.00 17 Sep '21 21 12.50 0.782 2.65 5 15.00 1.110 5.00 6 -2.35 2.50 16.67 0.33
39 RIG 3.68 3 Sep '21 7 4.00 0.628 0.38 150 4.50 0.955 0.81 3 -0.43 0.50 7.14 0.33
40 MVST 9.23 17 Sep '21 21 10.00 1.510 1.90 160 12.50 1.837 3.80 8 -1.90 2.50 4.17 0.33
41 ATER 6.08 17 Sep '21 21 7.50 2.974 2.90 402 10.00 3.296 4.70 123 -1.80 2.50 3.57 0.32
42 NOK 6.03 3 Sep '21 7 6.50 0.407 0.51 48 7.00 0.727 0.94 2 -0.43 0.50 7.14 0.32
43 RAIL 5.55 17 Sep '21 21 5.00 0.762 0.25 211 7.50 1.078 2.00 7 -1.75 2.50 3.33 0.32
44 MUDS 9.85 15 Oct '21 49 10.00 0.059 0.22 202 12.50 0.374 2.55 1 -2.33 2.50 14.71 0.32
45 ORI 26.30 17 Sep '21 21 25.00 0.238 0.20 4 30.00 0.544 3.90 518 -3.70 5.00 3.85 0.31
46 KGC 6.05 10 Sep '21 14 6.50 0.252 0.49 7 7.00 0.558 0.86 3 -0.37 0.50 3.85 0.31
47 MNMD 2.75 15 Oct '21 49 2.50 0.823 0.21 34 5.00 1.128 2.20 5 -1.99 2.50 4.90 0.31
48 UXIN 3.60 17 Sep '21 21 4.00 1.009 0.65 27 5.00 1.306 1.40 1 -0.75 1.00 4.00 0.30
49 CEMI 2.99 19 Nov '21 84 2.50 1.418 0.55 182 5.00 1.712 2.45 16 -1.90 2.50 4.17 0.29
50 PTRA 10.31 17 Sep '21 21 12.50 0.929 2.60 13 15.00 1.218 4.70 7 -2.10 2.50 6.25 0.29
51 PAYA 10.15 17 Sep '21 21 10.00 1.327 1.30 166 12.50 1.609 3.00 40 -1.70 2.50 3.13 0.28
52 FSM 4.39 17 Sep '21 21 5.00 0.642 0.75 30 6.00 0.920 1.60 37 -0.85 1.00 6.67 0.28
53 SLQT 8.35 17 Sep '21 21 10.00 0.984 2.00 34 12.50 1.262 4.20 26 -2.20 2.50 8.33 0.28
54 MRIN 6.92 17 Sep '21 21 5.00 1.914 0.40 2,133 7.50 2.189 1.75 488 -1.35 2.50 2.17 0.27
55 IVR 3.12 17 Sep '21 21 3.50 0.161 0.44 20 4.00 0.431 0.63 1 -0.19 0.50 1.61 0.27
56 ATER 6.08 17 Sep '21 21 5.50 2.705 1.30 1,144 7.50 2.974 2.50 402 -1.20 2.00 2.50 0.27
57 MRIN 6.92 15 Oct '21 49 5.00 1.793 0.80 446 7.50 2.058 2.40 145 -1.60 2.50 2.78 0.26
58 SDS 8.13 3 Sep '21 7 8.50 0.300 0.42 102 9.00 0.563 0.82 1 -0.40 0.50 5.00 0.26
59 SFT 7.45 17 Sep '21 21 7.50 0.594 0.50 80 10.00 0.856 2.55 2 -2.05 2.50 5.56 0.26
60 BODY 7.67 17 Sep '21 21 7.50 0.899 0.60 78 10.00 1.159 2.40 35 -1.80 2.50 3.57 0.26
61 OUST 9.10 17 Sep '21 21 10.00 0.717 1.30 1 12.50 0.975 3.40 2 -2.10 2.50 6.25 0.26
62 ONDS 6.95 17 Sep '21 21 7.50 0.721 0.95 3 10.00 0.975 3.00 81 -2.05 2.50 5.56 0.25
63 VVOS 5.28 17 Sep '21 21 5.00 1.203 0.60 749 7.50 1.457 2.35 6 -1.75 2.50 3.33 0.25
64 SVM 4.39 15 Oct '21 49 5.00 0.643 0.90 166 7.50 0.895 3.10 3 -2.20 2.50 8.33 0.25
65 IPA 7.59 17 Sep '21 21 7.50 1.701 1.25 54 10.00 1.952 3.00 1 -1.75 2.50 3.33 0.25
66 EYES 3.78 19 Nov '21 84 2.50 1.035 0.25 40 5.00 1.284 1.70 26 -1.45 2.50 2.38 0.25
67 POWW 7.47 17 Sep '21 21 7.50 0.636 0.50 88 10.00 0.882 2.55 2 -2.05 2.50 5.56 0.25
68 ROOT 6.40 17 Sep '21 21 7.50 1.397 1.65 158 10.00 1.643 3.70 228 -2.05 2.50 5.56 0.25
69 BSQR 2.76 15 Oct '21 49 2.50 1.066 0.35 15 5.00 1.308 2.30 2 -1.95 2.50 4.55 0.24
70 ORPH 5.33 15 Oct '21 49 5.00 1.361 0.95 145 7.50 1.602 2.55 1 -1.60 2.50 2.78 0.24
71 VTNR 7.93 17 Sep '21 21 7.50 0.744 0.45 64 10.00 0.984 2.20 155 -1.75 2.50 3.33 0.24
72 HUT 7.74 17 Sep '21 21 10.00 1.661 2.84 62 12.50 1.895 5.00 57 -2.16 2.50 7.35 0.23
73 PLBY 25.54 17 Sep '21 21 30.00 0.770 5.20 15 35.00 1.000 9.60 4 -4.40 5.00 8.33 0.23
74 MMAT 4.13 17 Sep '21 21 4.00 1.782 0.65 3,052 5.00 2.009 1.35 284 -0.70 1.00 3.33 0.23
75 UEC 2.39 17 Sep '21 21 2.50 0.813 0.30 17 3.00 1.038 0.65 6 -0.35 0.50 3.33 0.22
76 ACB 7.18 10 Sep '21 14 7.50 0.614 0.59 3 8.00 0.838 0.83 5 -0.24 0.50 1.92 0.22
77 RKLB 10.35 17 Sep '21 21 10.00 1.056 1.00 468 12.50 1.278 2.70 21 -1.70 2.50 3.13 0.22
78 SOS 2.67 10 Sep '21 14 3.00 1.138 0.48 34 3.50 1.357 0.87 13 -0.39 0.50 4.55 0.22
79 AGNC 16.54 3 Sep '21 7 17.00 0.369 0.66 22 17.50 0.588 0.99 200 -0.33 0.50 2.94 0.22
80 EBON 2.53 15 Oct '21 49 2.50 1.332 0.49 19 5.00 1.548 2.56 105 -2.07 2.50 5.81 0.22
81 EQX 6.83 15 Oct '21 49 7.50 0.528 1.00 12 10.00 0.739 3.10 4 -2.10 2.50 6.25 0.21
82 ORGN 7.04 17 Sep '21 21 7.50 0.883 0.95 12 10.00 1.088 2.90 17 -1.95 2.50 4.55 0.21
83 TEVA 9.35 17 Sep '21 21 9.50 0.354 0.41 8 10.00 0.558 0.76 12 -0.35 0.50 3.33 0.20
84 VLDR 6.81 17 Sep '21 21 7.50 0.818 1.00 379 10.00 1.020 3.20 12 -2.20 2.50 8.33 0.20
85 SBSW 16.40 17 Sep '21 21 15.00 0.585 0.40 185 17.50 0.788 1.80 105 -1.40 2.50 2.27 0.20
86 VVOS 5.28 15 Oct '21 49 5.00 1.185 0.90 61 7.50 1.386 2.50 11 -1.60 2.50 2.78 0.20
87 ZEV 7.50 15 Oct '21 49 7.50 0.991 1.20 30 10.00 1.191 3.00 2 -1.80 2.50 3.57 0.20
88 REKR 10.24 17 Sep '21 21 10.00 1.629 1.60 415 12.50 1.828 3.20 20 -1.60 2.50 2.78 0.20
89 ROOT 6.40 17 Sep '21 21 5.00 1.199 0.20 361 7.50 1.397 1.50 158 -1.30 2.50 2.08 0.20
90 ATOS 3.73 10 Sep '21 14 3.50 0.784 0.15 20 4.00 0.981 0.35 2 -0.20 0.50 1.67 0.20
91 HBI 19.41 3 Sep '21 7 19.50 0.235 0.35 4 20.00 0.430 0.55 2 -0.20 0.50 1.67 0.20
92 HUT 7.74 17 Sep '21 21 7.50 1.469 0.96 907 10.00 1.661 2.77 62 -1.81 2.50 3.62 0.19
93 YSG 4.71 15 Oct '21 49 5.00 0.877 0.80 56 7.50 1.064 2.75 9 -1.95 2.50 4.55 0.19
94 SPNV 9.87 15 Oct '21 49 7.50 1.389 1.00 17 10.00 1.574 2.25 748 -1.25 2.50 2.00 0.19
95 TTCF 20.10 17 Sep '21 21 20.00 1.111 2.10 166 22.50 1.296 3.90 220 -1.80 2.50 3.57 0.19
96 AGI 7.98 17 Sep '21 21 7.50 0.407 0.15 31 10.00 0.591 2.00 20 -1.85 2.50 3.85 0.18
97 BDTX 9.95 17 Sep '21 21 7.50 0.998 0.15 3 10.00 1.182 0.80 1 -0.65 2.50 1.35 0.18
98 NOK 6.03 10 Sep '21 14 6.50 0.386 0.54 2 7.00 0.568 0.93 1 -0.39 0.50 4.55 0.18
99 SLQT 8.35 17 Sep '21 21 7.50 0.804 0.30 853 10.00 0.984 1.85 34 -1.55 2.50 2.63 0.18
100 MKFG 8.30 17 Sep '21 21 7.50 0.632 0.20 6 10.00 0.812 1.75 65 -1.55 2.50 2.63 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.