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 31, 2020. 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 AHT 2.59 15 Jan '21 15 2.50 1.551 0.30 3,682 5.00 2.645 2.35 168 -2.05 2.50 5.56 1.09
2 EFC 14.84 15 Jan '21 15 15.00 0.234 0.45 16 17.50 1.073 2.45 33 -2.00 2.50 5.00 0.84
3 PAYS 4.64 15 Jan '21 15 5.00 0.657 0.50 9 7.50 1.474 2.80 5 -2.30 2.50 12.50 0.82
4 KOS 2.35 15 Jan '21 15 2.50 1.108 0.35 12 5.00 1.698 2.60 3 -2.25 2.50 10.00 0.59
5 AYRO 6.08 15 Jan '21 15 7.50 1.803 2.05 6 10.00 2.353 4.00 30 -1.95 2.50 4.55 0.55
6 CCX 10.35 19 Feb '21 50 10.00 0.267 0.30 884 12.50 0.814 2.65 100 -2.35 2.50 16.67 0.55
7 IPOF 12.30 15 Jan '21 15 12.50 0.573 0.80 176 15.00 1.088 2.90 26 -2.10 2.50 6.25 0.51
8 NH 3.23 15 Jan '21 15 2.50 1.821 0.25 24 5.00 2.335 1.80 1 -1.55 2.50 2.63 0.51
9 KERN 3.24 15 Jan '21 15 2.50 1.888 0.20 70 5.00 2.371 1.75 3 -1.55 2.50 2.63 0.48
10 RLGY 13.12 15 Jan '21 15 12.50 0.558 0.40 120 15.00 1.016 1.80 150 -1.40 2.50 2.27 0.46
11 MFA 3.89 15 Jan '21 15 4.00 0.400 0.20 58 4.50 0.851 0.55 40 -0.35 0.50 3.33 0.45
12 SPXS 3.91 15 Jan '21 15 4.00 0.616 0.25 386 5.00 1.063 1.11 40 -0.86 1.00 7.14 0.45
13 ARI 11.17 15 Jan '21 15 12.50 0.423 1.45 2 15.00 0.852 3.70 1 -2.25 2.50 10.00 0.43
14 CFII 11.02 19 Feb '21 50 10.00 0.347 0.20 174 12.50 0.770 2.15 79 -1.95 2.50 4.55 0.42
15 AMC 2.12 22 Jan '21 22 2.50 1.598 0.65 126 3.00 2.017 0.99 18 -0.34 0.50 3.13 0.42
16 EOLS 3.36 15 Jan '21 15 3.00 1.043 0.15 126 4.00 1.459 0.70 71 -0.55 1.00 2.22 0.42
17 AMC 2.12 15 Jan '21 15 2.50 1.663 0.55 582 3.00 2.073 0.95 139 -0.40 0.50 5.00 0.41
18 DPW 4.35 15 Jan '21 15 5.00 2.231 1.40 75 7.50 2.638 3.20 5 -1.80 2.50 3.57 0.41
19 DPW 4.35 19 Feb '21 50 2.50 2.033 0.40 110 5.00 2.405 1.75 6 -1.35 2.50 2.17 0.37
20 NAVI 9.82 15 Jan '21 15 10.00 0.389 0.50 76 12.50 0.741 2.40 25 -1.90 2.50 4.17 0.35
21 WWR 4.93 15 Jan '21 15 5.00 1.789 0.80 243 7.50 2.139 2.60 2 -1.80 2.50 3.57 0.35
22 AYRO 6.08 15 Jan '21 15 5.00 1.467 0.30 92 7.50 1.803 1.70 6 -1.40 2.50 2.27 0.34
23 GHIV 13.13 15 Jan '21 15 12.50 1.075 0.85 585 15.00 1.408 2.65 9 -1.80 2.50 3.57 0.33
24 IPOE 12.44 19 Mar '21 78 10.00 0.405 0.20 1 12.50 0.730 1.60 19 -1.40 2.50 2.27 0.32
25 KODK 8.14 8 Jan '21 8 8.50 1.124 0.80 244 9.00 1.448 1.05 33 -0.25 0.50 2.00 0.32
26 PSTH 27.72 15 Jan '21 15 25.00 0.468 0.20 7,094 30.00 0.789 3.00 89 -2.80 5.00 2.27 0.32
27 CRIS 8.19 15 Jan '21 15 7.50 1.304 0.55 130 10.00 1.618 2.05 2 -1.50 2.50 2.50 0.31
28 VIXY 13.78 8 Jan '21 8 14.00 0.823 1.00 5 14.50 1.135 1.05 4 -0.05 0.50 1.11 0.31
29 GIK 13.18 19 Feb '21 50 12.50 0.884 1.40 933 15.00 1.191 3.10 700 -1.70 2.50 3.12 0.31
30 KERN 3.24 19 Feb '21 50 2.50 1.575 0.45 18 5.00 1.880 2.05 1 -1.60 2.50 2.78 0.31
31 IPOF 12.30 19 Feb '21 50 12.50 0.642 1.35 236 15.00 0.946 3.40 1 -2.05 2.50 5.56 0.30
32 AHT 2.59 19 Feb '21 50 2.50 1.674 0.60 82 5.00 1.964 2.50 30 -1.90 2.50 4.17 0.29
33 NAT 2.95 15 Jan '21 15 3.00 0.555 0.19 129 3.50 0.839 0.45 39 -0.26 0.50 2.08 0.28
34 FRO 6.22 15 Jan '21 15 7.00 0.598 0.90 4 8.00 0.880 1.75 10 -0.85 1.00 6.67 0.28
35 RIG 2.31 15 Jan '21 15 2.50 1.035 0.32 1,986 3.00 1.312 0.72 341 -0.40 0.50 5.00 0.28
36 XNET 2.89 19 Feb '21 50 2.50 1.463 0.45 1 5.00 1.739 2.35 8 -1.90 2.50 4.17 0.28
37 AMC 2.12 8 Jan '21 8 2.50 1.522 0.50 750 3.00 1.797 0.87 54 -0.37 0.50 3.85 0.27
38 SPI 7.89 15 Jan '21 15 7.50 1.421 0.75 105 10.00 1.695 2.45 1 -1.70 2.50 3.13 0.27
39 UBX 5.24 15 Jan '21 15 5.00 0.989 0.35 6 7.50 1.257 2.20 3 -1.85 2.50 3.85 0.27
40 SOHU 15.94 15 Jan '21 15 17.50 0.502 1.90 1 20.00 0.769 4.00 20 -2.10 2.50 6.25 0.27
41 NOK 3.91 8 Jan '21 8 4.00 0.352 0.14 42 4.50 0.614 0.59 10 -0.45 0.50 10.00 0.26
42 ENB 31.99 15 Jan '21 15 32.50 0.214 0.95 46 35.00 0.473 2.80 3 -1.85 2.50 3.85 0.26
43 MPLN 7.99 15 Jan '21 15 7.50 0.725 0.30 28 10.00 0.981 2.05 1 -1.75 2.50 3.33 0.26
44 SWI 14.95 15 Jan '21 15 15.00 0.682 0.95 128 17.50 0.937 2.60 116 -1.65 2.50 2.94 0.26
45 SCOR 2.49 16 Apr '21 106 2.50 1.029 0.70 2 5.00 1.278 2.60 91 -1.90 2.50 4.17 0.25
46 ROOT 15.71 15 Jan '21 15 17.50 0.939 2.50 20 20.00 1.185 4.40 2 -1.90 2.50 4.17 0.25
47 IMMR 11.29 15 Jan '21 15 12.50 0.960 1.75 175 15.00 1.203 3.80 12 -2.05 2.50 5.56 0.24
48 IPOF 12.30 16 Apr '21 106 10.00 0.513 0.45 559 12.50 0.755 1.95 10 -1.50 2.50 2.50 0.24
49 SOL 11.43 15 Jan '21 15 12.50 1.563 2.35 8 15.00 1.805 4.00 4 -1.65 2.50 2.94 0.24
50 VERU 8.65 15 Jan '21 15 7.50 1.225 0.45 119 10.00 1.460 1.85 4 -1.40 2.50 2.27 0.24
51 STM 37.12 15 Jan '21 15 40.00 0.442 3.40 11 45.00 0.674 7.90 1 -4.50 5.00 10.00 0.23
52 GCI 3.36 15 Jan '21 15 5.00 1.292 1.75 13 7.50 1.522 4.00 6 -2.25 2.50 10.00 0.23
53 VUZI 9.08 15 Jan '21 15 10.00 1.264 1.75 12 11.00 1.493 2.25 29 -0.50 1.00 2.00 0.23
54 GEO 8.86 15 Jan '21 15 9.00 0.626 0.55 96 10.00 0.850 1.15 4 -0.60 1.00 2.50 0.22
55 SAND 7.17 15 Jan '21 15 8.00 0.419 0.95 45 9.00 0.640 1.65 5 -0.70 1.00 3.33 0.22
56 PEIX 5.43 15 Jan '21 15 6.00 1.119 0.90 133 7.00 1.334 1.65 1 -0.75 1.00 4.00 0.22
57 AUY 5.71 22 Jan '21 22 6.00 0.472 0.49 30 6.50 0.686 0.83 1 -0.34 0.50 3.12 0.21
58 UVXY 10.67 8 Jan '21 8 11.00 1.386 1.10 989 11.50 1.597 1.39 191 -0.29 0.50 2.38 0.21
59 HEXO 3.68 15 Jan '21 15 3.50 1.236 0.30 363 4.00 1.445 0.60 4 -0.30 0.50 2.50 0.21
60 IVR 3.38 15 Jan '21 15 3.50 0.773 0.30 36 4.00 0.978 0.65 4 -0.35 0.50 3.33 0.21
61 ET 6.18 8 Jan '21 8 6.50 0.451 0.39 182 7.00 0.655 0.79 35 -0.40 0.50 5.00 0.20
62 AUY 5.71 8 Jan '21 8 6.00 0.518 0.37 41 6.50 0.719 0.81 11 -0.44 0.50 8.33 0.20
63 PE 14.20 15 Jan '21 15 15.00 0.564 1.25 4 17.50 0.764 3.20 2 -1.95 2.50 4.55 0.20
64 IPOF 12.30 19 Mar '21 78 12.50 0.724 1.85 183 15.00 0.925 3.80 206 -1.95 2.50 4.55 0.20
65 SRNE 6.83 29 Jan '21 29 6.50 1.109 0.85 27 7.00 1.307 0.90 36 -0.05 0.50 1.11 0.20
66 CBAT 5.06 19 Feb '21 50 5.00 2.142 1.55 38 7.50 2.339 3.30 3 -1.75 2.50 3.33 0.20
67 FAZ 7.23 8 Jan '21 8 7.50 0.704 0.50 100 8.00 0.898 0.80 4 -0.30 0.50 2.50 0.19
68 MITT 2.95 19 Feb '21 50 3.00 0.568 0.35 11 3.50 0.761 0.50 1 -0.15 0.50 1.43 0.19
69 MNKD 3.13 15 Jan '21 15 3.00 0.843 0.30 28 3.50 1.034 0.45 88 -0.15 0.50 1.43 0.19
70 VSTO 23.76 15 Jan '21 15 25.00 0.740 2.30 28 30.00 0.929 6.30 1 -4.00 5.00 5.00 0.19
71 GIK 13.18 19 Feb '21 50 15.00 1.191 3.50 700 17.50 1.379 5.40 11 -1.90 2.50 4.17 0.19
72 WTRH 2.78 15 Jan '21 15 3.00 0.956 0.40 133 3.50 1.139 0.75 7 -0.35 0.50 3.33 0.18
73 SAN 3.05 19 Mar '21 78 3.00 0.402 0.25 105 4.00 0.585 0.90 400 -0.65 1.00 2.86 0.18
74 LX 6.70 19 Feb '21 50 7.50 0.805 1.35 3 10.00 0.980 3.30 10 -1.95 2.50 4.55 0.18
75 VXRT 5.71 8 Jan '21 8 6.00 1.573 0.75 15 6.50 1.748 0.90 31 -0.15 0.50 1.43 0.17
76 PBI 6.16 15 Jan '21 15 6.00 0.700 0.30 30 7.00 0.874 0.95 8 -0.65 1.00 2.86 0.17
77 LU 14.20 15 Jan '21 15 15.00 0.892 1.65 8 17.50 1.065 3.40 1 -1.75 2.50 3.33 0.17
78 ACI 17.58 15 Jan '21 15 17.50 0.645 0.95 72 20.00 0.811 2.70 1 -1.75 2.50 3.33 0.17
79 SPXS 3.91 16 Jul '21 197 3.00 0.537 0.24 92 4.00 0.702 0.83 1 -0.59 1.00 2.44 0.17
80 NBEV 2.63 19 Feb '21 50 2.50 0.905 0.35 1 3.00 1.068 0.60 5 -0.25 0.50 2.00 0.16
81 GCI 3.36 19 Feb '21 50 5.00 1.208 1.90 8 7.50 1.370 4.10 1 -2.20 2.50 8.33 0.16
82 LGVW 19.79 15 Jan '21 15 17.50 0.895 0.60 117 20.00 1.054 1.70 59 -1.10 2.50 1.79 0.16
83 GOEV 13.80 15 Jan '21 15 15.00 1.360 2.35 247 17.50 1.518 4.10 113 -1.75 2.50 3.33 0.16
84 FRO 6.22 15 Jan '21 15 6.00 0.440 0.15 36 7.00 0.598 0.80 4 -0.65 1.00 2.86 0.16
85 IPOC 16.77 15 Jan '21 15 15.00 1.617 1.35 800 17.50 1.772 2.70 54 -1.35 2.50 2.17 0.16
86 HIMX 7.39 8 Jan '21 8 7.50 0.721 0.45 394 8.00 0.876 0.75 395 -0.30 0.50 2.50 0.16
87 SRAC 17.96 15 Jan '21 15 17.50 1.238 1.70 41 20.00 1.391 3.10 3 -1.40 2.50 2.27 0.15
88 SIRI 6.37 8 Jan '21 8 6.50 0.327 0.30 5 7.00 0.478 0.60 2 -0.30 0.50 2.50 0.15
89 HLX 4.20 15 Jan '21 15 4.00 0.634 0.15 56 5.00 0.783 0.75 2 -0.60 1.00 2.50 0.15
90 WTRH 2.78 19 Feb '21 50 2.50 0.991 0.30 199 3.00 1.139 0.50 11 -0.20 0.50 1.67 0.15
91 DVAX 4.45 15 Jan '21 15 4.00 0.890 0.20 7 4.50 1.037 0.35 30 -0.15 0.50 1.43 0.15
92 MVIS 5.38 15 Jan '21 15 5.00 1.797 0.60 892 5.50 1.942 0.85 570 -0.25 0.50 2.00 0.14
93 BCRX 7.45 15 Jan '21 15 7.00 0.881 0.40 12 8.00 1.023 0.85 55 -0.45 1.00 1.82 0.14
94 LGVW 19.79 19 Feb '21 50 17.50 1.051 1.90 322 20.00 1.192 3.40 40 -1.50 2.50 2.50 0.14
95 OZK 31.27 15 Jan '21 15 30.00 0.390 0.55 16 35.00 0.531 3.90 12 -3.35 5.00 3.03 0.14
96 GTT 3.57 21 May '21 141 2.50 1.539 0.70 310 5.00 1.679 2.25 10 -1.55 2.50 2.63 0.14
97 GIK 13.18 16 Apr '21 106 12.50 1.106 2.75 366 15.00 1.246 4.60 48 -1.85 2.50 3.85 0.14
98 AYRO 6.08 19 Feb '21 50 5.00 1.644 0.90 80 7.50 1.783 2.40 10 -1.50 2.50 2.50 0.14
99 MARA 10.44 19 Feb '21 50 11.00 2.012 3.50 387 12.00 2.150 4.10 38 -0.60 1.00 2.50 0.14
100 SPXS 3.91 18 Jun '21 169 3.00 0.559 0.22 72 4.00 0.695 0.77 18 -0.55 1.00 2.22 0.14
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.