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 June 2, 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 ZNGA 10.65 4 Jun '21 2 11.00 0.256 0.39 19 11.50 1.083 0.84 19 -0.45 0.50 10.00 0.83
2 EYES 5.30 18 Jun '21 16 5.00 1.372 0.50 425 7.50 2.114 2.35 7 -1.85 2.50 3.85 0.74
3 ENG 2.85 18 Jun '21 16 2.50 1.186 0.15 501 5.00 1.875 2.10 24 -1.95 2.50 4.55 0.69
4 QTT 2.06 16 Jul '21 44 2.50 1.070 0.65 2 5.00 1.746 2.90 1 -2.25 2.50 10.00 0.68
5 SENS 2.09 18 Jun '21 16 2.50 0.985 0.50 63 3.00 1.647 0.90 11 -0.40 0.50 5.00 0.66
6 GOTU 17.35 4 Jun '21 2 17.50 1.229 0.73 739 20.00 1.859 2.79 104 -2.06 2.50 5.68 0.63
7 NBEV 2.49 18 Jun '21 16 2.50 0.576 0.15 5 3.00 1.194 0.45 3 -0.30 0.50 2.50 0.62
8 OEG 5.26 18 Jun '21 16 5.00 1.516 0.55 7,800 7.50 2.132 2.55 798 -2.00 2.50 5.00 0.62
9 WTRH 2.23 18 Jun '21 16 2.50 0.936 0.40 3 3.00 1.539 0.75 1 -0.35 0.50 3.33 0.60
10 NOK 5.45 4 Jun '21 2 5.50 1.760 0.32 3,726 6.00 2.345 0.71 133 -0.39 0.50 4.55 0.59
11 SOS 3.61 4 Jun '21 2 3.50 1.909 0.17 1,898 4.00 2.423 0.48 165 -0.31 0.50 2.63 0.51
12 EBON 3.32 18 Jun '21 16 5.00 1.816 1.82 109 7.50 2.312 4.20 6 -2.38 2.50 20.83 0.50
13 PLX 2.48 18 Jun '21 16 3.00 1.296 0.65 197 4.00 1.783 1.50 1 -0.85 1.00 6.67 0.49
14 PEI 3.00 18 Jun '21 16 3.00 1.705 0.45 552 4.00 2.179 1.15 51 -0.70 1.00 3.33 0.47
15 THCB 11.45 18 Jun '21 16 12.50 0.581 1.40 23 15.00 1.046 3.50 1 -2.10 2.50 6.25 0.47
16 COTY 8.95 4 Jun '21 2 9.00 0.542 0.24 109 9.50 0.994 0.52 2 -0.28 0.50 2.27 0.45
17 AHT 5.61 18 Jun '21 16 5.00 2.282 0.75 6,509 7.50 2.732 2.50 271 -1.75 2.50 3.33 0.45
18 ACB 10.10 4 Jun '21 2 10.00 1.562 0.43 194 10.50 2.005 0.70 9 -0.27 0.50 2.17 0.44
19 CCIV 23.56 4 Jun '21 2 24.00 1.562 1.39 335 24.50 2.004 1.62 20 -0.23 0.50 1.85 0.44
20 SRAX 5.42 18 Jun '21 16 5.00 1.109 0.50 817 7.50 1.548 2.15 1 -1.65 2.50 2.94 0.44
21 OEG 5.26 18 Jun '21 16 7.50 2.132 2.60 798 10.00 2.548 4.80 91 -2.20 2.50 8.33 0.42
22 WISH 8.50 18 Jun '21 16 10.00 1.569 2.25 66 12.50 1.979 4.20 3 -1.95 2.50 4.55 0.41
23 INSG 9.24 18 Jun '21 16 10.00 0.769 1.10 194 12.50 1.177 3.20 6 -2.10 2.50 6.25 0.41
24 DOYU 7.60 18 Jun '21 16 7.50 0.791 0.50 429 10.00 1.196 2.35 5 -1.85 2.50 3.85 0.40
25 RAIL 7.11 18 Jun '21 16 7.50 1.163 1.00 54 10.00 1.563 2.95 1 -1.95 2.50 4.55 0.40
26 DHT 6.35 18 Jun '21 16 7.00 0.423 0.70 7 8.00 0.818 1.60 1 -0.90 1.00 10.00 0.40
27 DVAX 8.42 18 Jun '21 16 8.00 0.624 0.30 1 9.00 1.011 0.75 4 -0.45 1.00 1.82 0.39
28 SOS 3.61 11 Jun '21 9 4.00 1.570 0.66 51 4.50 1.953 1.01 3 -0.35 0.50 3.33 0.38
29 BB 15.25 4 Jun '21 2 15.00 5.210 2.23 8,551 16.00 5.583 2.90 1,708 -0.67 1.00 3.03 0.37
30 INO 7.96 4 Jun '21 2 8.00 1.102 0.31 127 8.50 1.470 0.57 10 -0.26 0.50 2.08 0.37
31 GE 14.09 4 Jun '21 2 14.50 0.371 0.45 236 15.00 0.739 0.90 25 -0.45 0.50 10.00 0.37
32 HEXO 7.18 18 Jun '21 16 7.00 0.871 0.50 63 8.00 1.239 1.15 3 -0.65 1.00 2.86 0.37
33 EQOS 6.26 18 Jun '21 16 5.00 1.145 0.15 253 7.50 1.510 1.45 5 -1.30 2.50 2.08 0.37
34 INVZ 10.41 16 Jul '21 44 10.00 1.043 1.30 53 12.50 1.403 3.20 5 -1.90 2.50 4.17 0.36
35 SOS 3.61 4 Jun '21 2 4.00 2.423 0.55 165 4.50 2.779 0.93 60 -0.38 0.50 4.17 0.36
36 TTCF 23.29 18 Jun '21 16 25.00 0.823 2.70 9 30.00 1.175 6.90 6 -4.20 5.00 6.25 0.35
37 BBIG 3.20 18 Jun '21 16 3.50 1.745 0.75 5 4.00 2.085 1.00 4 -0.25 0.50 2.00 0.34
38 LOTZ 5.17 18 Jun '21 16 5.00 1.157 0.45 434 7.50 1.491 2.25 3 -1.80 2.50 3.57 0.33
39 PEI 3.00 18 Jun '21 16 4.00 2.179 1.35 51 5.00 2.510 2.05 1 -0.70 1.00 3.33 0.33
40 HIMX 13.16 4 Jun '21 2 13.50 0.832 0.60 26 14.00 1.158 0.80 5 -0.20 0.50 1.67 0.33
41 AQMS 3.17 16 Jul '21 44 2.50 1.058 0.20 83 5.00 1.377 1.90 25 -1.70 2.50 3.12 0.32
42 GALT 4.05 18 Jun '21 16 4.00 1.146 0.45 15 5.00 1.464 1.10 2 -0.65 1.00 2.86 0.32
43 HL 9.31 11 Jun '21 9 9.50 0.589 0.46 39 10.00 0.906 0.82 2 -0.36 0.50 3.57 0.32
44 MUDS 12.20 18 Jun '21 16 12.50 0.669 0.92 2,530 15.00 0.984 2.92 29 -2.00 2.50 5.00 0.31
45 VTNR 8.10 18 Jun '21 16 10.00 2.703 3.20 734 12.50 3.012 5.10 54 -1.90 2.50 4.17 0.31
46 TRIT 6.53 16 Jul '21 44 5.00 1.085 0.35 10 7.50 1.394 1.60 1 -1.25 2.50 2.00 0.31
47 CBAT 4.35 16 Jul '21 44 5.00 1.144 1.12 23 7.50 1.450 3.30 1 -2.18 2.50 7.81 0.31
48 LIZI 6.90 18 Jun '21 16 5.00 1.758 0.25 314 7.50 2.057 1.40 176 -1.15 2.50 1.85 0.30
49 SPRT 3.34 18 Jun '21 16 4.00 1.652 1.10 27 5.00 1.949 1.65 11 -0.55 1.00 2.22 0.30
50 BFLY 12.81 18 Jun '21 16 15.00 0.826 2.50 2 17.50 1.122 4.70 1 -2.20 2.50 8.33 0.30
51 OEG 5.26 16 Jul '21 44 7.50 1.700 2.90 298 10.00 1.992 5.00 13 -2.10 2.50 6.25 0.29
52 MRO 13.89 4 Jun '21 2 14.00 0.561 0.30 511 14.50 0.846 0.56 7 -0.26 0.50 2.08 0.29
53 LODE 3.88 18 Jun '21 16 4.00 0.871 0.40 5 5.00 1.153 1.05 1 -0.65 1.00 2.86 0.28
54 POWW 6.90 18 Jun '21 16 7.50 0.647 0.85 7 10.00 0.923 2.95 1 -2.10 2.50 6.25 0.28
55 CRON 8.97 4 Jun '21 2 9.00 1.262 0.41 126 9.50 1.533 0.71 56 -0.30 0.50 2.50 0.27
56 UXIN 4.37 18 Jun '21 16 5.00 1.636 1.05 28 6.00 1.905 1.80 2 -0.75 1.00 4.00 0.27
57 EYES 5.30 16 Jul '21 44 5.00 1.537 0.95 54 7.50 1.806 2.75 1 -1.80 2.50 3.57 0.27
58 HEXO 7.18 18 Jun '21 16 8.00 1.239 1.31 3 9.00 1.507 2.01 1 -0.70 1.00 3.33 0.27
59 YSG 11.01 18 Jun '21 16 10.00 0.856 0.40 91 12.50 1.122 1.75 15 -1.35 2.50 2.17 0.27
60 DPW 2.86 16 Jul '21 44 2.50 1.128 0.30 3 3.00 1.387 0.50 3 -0.20 0.50 1.67 0.26
61 UWMC 9.01 18 Jun '21 16 9.00 0.839 0.65 4,336 10.00 1.095 1.35 383 -0.70 1.00 3.33 0.26
62 EBON 3.32 16 Jul '21 44 2.50 1.280 0.21 233 5.00 1.534 1.89 29 -1.68 2.50 3.05 0.25
63 TLRY 19.00 4 Jun '21 2 18.50 1.992 0.88 676 19.50 2.245 1.47 103 -0.59 1.00 2.44 0.25
64 VIEW 7.72 16 Jul '21 44 7.50 0.603 0.60 22 10.00 0.850 2.40 43 -1.80 2.50 3.57 0.25
65 OEG 5.26 16 Jul '21 44 5.00 1.458 0.95 1,005 7.50 1.700 2.80 298 -1.85 2.50 3.85 0.24
66 RVP 9.69 18 Jun '21 16 10.00 0.895 0.95 82 12.50 1.137 2.90 2 -1.95 2.50 4.55 0.24
67 SRNE 8.44 4 Jun '21 2 8.50 1.076 0.33 233 9.00 1.317 0.66 35 -0.33 0.50 2.94 0.24
68 HIMS 13.69 18 Jun '21 16 12.50 0.658 0.30 152 15.00 0.895 1.70 46 -1.40 2.50 2.27 0.24
69 APRN 5.60 18 Jun '21 16 5.00 1.552 0.45 162 6.00 1.787 0.95 12 -0.50 1.00 2.00 0.23
70 FTFT 3.24 16 Jul '21 44 2.50 1.151 0.20 5 5.00 1.385 1.85 21 -1.65 2.50 2.94 0.23
71 IVR 3.38 4 Jun '21 2 3.50 0.564 0.12 26 4.00 0.798 0.58 19 -0.46 0.50 12.50 0.23
72 ROOT 9.84 18 Jun '21 16 10.00 1.013 0.95 130 12.50 1.246 2.90 5 -1.95 2.50 4.55 0.23
73 NOK 5.45 11 Jun '21 9 5.00 0.983 0.15 3,852 5.50 1.210 0.41 2,024 -0.26 0.50 2.08 0.23
74 WISH 8.50 18 Jun '21 16 7.50 1.341 0.50 1,568 10.00 1.569 2.05 66 -1.55 2.50 2.63 0.23
75 SWN 5.58 11 Jun '21 9 5.50 0.452 0.24 33 6.00 0.676 0.38 4 -0.14 0.50 1.39 0.22
76 BTG 5.13 16 Jul '21 44 5.00 0.443 0.30 265 7.50 0.666 2.35 35 -2.05 2.50 5.56 0.22
77 GEO 5.77 18 Jun '21 16 6.00 0.814 0.55 145 7.00 1.035 1.30 153 -0.75 1.00 4.00 0.22
78 SOS 3.61 2 Jul '21 30 4.00 1.474 1.00 29 4.50 1.695 1.15 1 -0.15 0.50 1.43 0.22
79 ATOS 3.94 16 Jul '21 44 3.50 2.255 1.00 245 4.00 2.474 1.30 129 -0.30 0.50 2.50 0.22
80 FTFT 3.24 20 Aug '21 79 2.50 1.210 0.35 11 5.00 1.427 2.05 1 -1.70 2.50 3.12 0.22
81 SGBX 3.60 18 Jun '21 16 4.00 1.329 0.70 7 5.00 1.545 1.40 1 -0.70 1.00 3.33 0.22
82 SPI 5.93 16 Jul '21 44 5.00 1.111 0.50 107 7.50 1.327 1.95 1 -1.45 2.50 2.38 0.22
83 PLX 2.48 20 Aug '21 79 3.00 0.968 0.85 12 4.00 1.183 1.60 2,185 -0.75 1.00 4.00 0.22
84 BTBT 8.94 18 Jun '21 16 10.00 1.383 1.80 13 12.50 1.596 3.70 21 -1.90 2.50 4.17 0.21
85 BTU 7.51 18 Jun '21 16 8.00 1.128 1.15 33 9.00 1.341 1.70 4 -0.55 1.00 2.22 0.21
86 FUV 10.86 18 Jun '21 16 12.50 1.361 2.50 70 15.00 1.573 4.30 1 -1.80 2.50 3.57 0.21
87 NOK 5.45 11 Jun '21 9 5.50 1.210 0.46 2,024 6.00 1.422 0.82 36 -0.36 0.50 3.57 0.21
88 KNDI 5.75 18 Jun '21 16 6.00 0.948 0.61 4 7.00 1.157 1.25 38 -0.64 1.00 2.78 0.21
89 AQB 5.81 16 Jul '21 44 5.00 0.798 0.30 46 7.50 1.006 1.90 17 -1.60 2.50 2.78 0.21
90 EBON 3.32 16 Jul '21 44 5.00 1.534 2.00 29 7.50 1.741 4.25 7 -2.25 2.50 10.00 0.21
91 IVR 3.38 16 Jul '21 44 3.50 0.473 0.32 51 4.00 0.678 0.65 4 -0.33 0.50 2.94 0.21
92 IPOF 10.18 16 Jul '21 44 10.00 0.156 0.19 36 12.50 0.361 2.30 50 -2.11 2.50 6.41 0.21
93 SOL 8.27 4 Jun '21 2 8.00 1.096 0.20 585 8.50 1.301 0.30 1 -0.10 0.50 1.25 0.20
94 MAXN 16.03 18 Jun '21 16 15.00 0.825 0.75 235 17.50 1.029 2.00 4 -1.25 2.50 2.00 0.20
95 HEXO 7.18 16 Jul '21 44 8.00 1.014 1.60 6 9.00 1.218 2.29 1 -0.69 1.00 3.23 0.20
96 AQB 5.81 18 Jun '21 16 5.00 0.923 0.15 132 7.50 1.126 1.75 12 -1.60 2.50 2.78 0.20
97 AACQ 9.95 20 Aug '21 79 10.00 0.582 1.20 120 12.50 0.783 3.00 2 -1.80 2.50 3.57 0.20
98 MAT 21.54 4 Jun '21 2 21.50 0.385 0.30 207 22.00 0.585 0.40 1 -0.10 0.50 1.25 0.20
99 SRAC 11.17 16 Jul '21 44 10.00 0.549 0.40 32 12.50 0.748 1.65 239 -1.25 2.50 2.00 0.20
100 UWMC 9.01 18 Jun '21 16 10.00 1.095 1.50 383 11.00 1.294 2.30 9 -0.80 1.00 5.00 0.20
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.