Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 November 10, 2023. 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 ALLO 2.50 17 Nov '23 7 2.50 0.906 0.20 24 5.00 2.926 2.45 211 -2.25 2.50 10.00 2.02
2 AMTX 4.52 17 Nov '23 7 5.00 1.028 0.65 54 7.50 2.800 2.85 5 -2.20 2.50 8.33 1.77
3 CLSK 3.74 17 Nov '23 7 5.00 1.576 1.35 137 7.50 2.973 3.70 48 -2.35 2.50 16.67 1.40
4 FNKO 6.89 17 Nov '23 7 7.50 0.610 0.70 29 10.00 1.977 3.00 10 -2.30 2.50 12.50 1.37
5 EVGO 2.52 17 Nov '23 7 3.00 0.628 0.55 217 3.50 1.974 0.95 4 -0.40 0.50 5.00 1.35
6 HUT 2.17 17 Nov '23 7 2.50 1.729 0.49 312 3.00 2.796 0.84 103 -0.35 0.50 3.33 1.07
7 RVPH 5.75 17 Nov '23 7 5.50 1.414 0.40 11 7.50 2.360 1.65 125 -1.25 2.00 2.67 0.95
8 POWW 2.18 15 Dec '23 35 2.50 0.701 0.45 40 5.00 1.613 2.70 1 -2.25 2.50 10.00 0.91
9 OPEN 2.08 17 Nov '23 7 2.50 1.115 0.46 31 3.00 2.004 0.82 1 -0.36 0.50 3.57 0.89
10 CLNE 3.37 17 Nov '23 7 4.00 1.133 0.70 70 5.00 2.011 1.60 10 -0.90 1.00 10.00 0.88
11 MGNI 7.33 17 Nov '23 7 7.50 0.626 0.40 88 10.00 1.485 2.45 2 -2.05 2.50 5.56 0.86
12 FUBO 2.56 24 Nov '23 14 3.00 0.837 0.54 91 3.50 1.686 0.89 1 -0.35 0.50 3.33 0.85
13 SHCO 6.43 17 Nov '23 7 7.50 0.656 1.10 31 10.00 1.505 3.40 3 -2.30 2.50 12.50 0.85
14 PACW 7.29 17 Nov '23 7 7.50 0.497 0.35 109 8.00 1.313 0.65 210 -0.30 0.50 2.50 0.82
15 RUM 4.69 17 Nov '23 7 5.00 1.203 0.55 11 5.50 1.976 0.85 1 -0.30 0.50 2.50 0.77
16 HUT 2.17 24 Nov '23 14 2.50 0.831 0.50 115 3.00 1.585 0.76 1 -0.26 0.50 2.08 0.75
17 SABR 3.36 17 Nov '23 7 3.50 0.676 0.23 40 4.00 1.315 0.54 3 -0.31 0.50 2.63 0.64
18 AG 4.58 17 Nov '23 7 5.00 0.602 0.46 35 5.50 1.221 0.91 3 -0.45 0.50 10.00 0.62
19 NVAX 6.24 24 Nov '23 14 6.50 0.881 0.61 121 7.00 1.499 0.93 113 -0.32 0.50 2.78 0.62
20 BLNK 3.07 17 Nov '23 7 3.50 1.149 0.50 667 4.00 1.761 0.86 26 -0.36 0.50 3.57 0.61
21 SILJ 8.02 17 Nov '23 7 9.00 0.320 1.20 2 10.00 0.928 1.90 15 -0.70 1.00 3.33 0.61
22 MODG 10.05 17 Nov '23 7 10.00 0.495 0.30 292 12.50 1.063 2.40 193 -2.10 2.50 6.25 0.57
23 PSNY 2.06 17 Nov '23 7 2.50 1.684 0.58 5 3.00 2.212 0.83 38 -0.25 0.50 2.00 0.53
24 PCT 3.37 17 Nov '23 7 4.00 1.375 0.80 167 5.00 1.881 1.45 24 -0.65 1.00 2.86 0.51
25 IBRX 3.11 17 Nov '23 7 3.00 1.188 0.20 189 3.50 1.684 0.45 20 -0.25 0.50 2.00 0.50
26 SPWR 3.79 17 Nov '23 7 4.00 0.816 0.31 241 4.50 1.248 0.71 106 -0.40 0.50 5.00 0.43
27 CLNE 3.37 15 Dec '23 35 4.00 0.620 0.75 4 5.00 1.050 1.50 1 -0.75 1.00 4.00 0.43
28 PAAS 13.32 17 Nov '23 7 14.00 0.566 0.90 500 15.00 0.959 1.60 37 -0.70 1.00 3.33 0.39
29 TSLY 11.29 17 Nov '23 7 12.00 0.357 0.90 66 13.00 0.749 1.60 3 -0.70 1.00 3.33 0.39
30 ENB 33.40 17 Nov '23 7 32.50 0.286 0.20 30 35.00 0.675 2.15 51 -1.95 2.50 4.55 0.39
31 ABR 13.06 17 Nov '23 7 14.00 1.152 1.60 3 15.00 1.536 2.25 72 -0.65 1.00 2.86 0.38
32 FUBO 2.56 17 Nov '23 7 3.00 0.792 0.46 3,573 3.50 1.175 0.88 5 -0.42 0.50 6.25 0.38
33 ABR 13.06 17 Nov '23 7 12.50 0.772 0.35 134 14.00 1.152 1.30 3 -0.95 1.50 2.73 0.38
34 VFS 6.07 17 Nov '23 7 6.00 1.515 0.61 953 6.50 1.886 0.72 110 -0.11 0.50 1.28 0.37
35 BGS 8.32 17 Nov '23 7 9.00 0.704 0.80 51 10.00 1.073 1.50 50 -0.70 1.00 3.33 0.37
36 FNGR 4.55 17 Nov '23 7 4.50 1.300 0.40 40 5.00 1.668 0.65 4 -0.25 0.50 2.00 0.37
37 BLDP 3.32 15 Dec '23 35 4.00 0.453 0.75 166 5.00 0.814 1.55 1 -0.80 1.00 5.00 0.36
38 ALT 2.50 15 Dec '23 35 2.00 1.672 0.30 2 3.00 2.015 0.90 62 -0.60 1.00 2.50 0.34
39 APLD 4.69 17 Nov '23 7 5.00 0.828 0.50 24 5.50 1.167 0.80 4 -0.30 0.50 2.50 0.34
40 CHPT 2.71 17 Nov '23 7 3.00 0.974 0.35 346 3.50 1.311 0.79 43 -0.44 0.50 8.33 0.34
41 STEM 2.83 17 Nov '23 7 3.00 0.932 0.30 25 3.50 1.266 0.60 1 -0.30 0.50 2.50 0.33
42 PLUG 3.54 17 Nov '23 7 4.00 1.477 0.64 4,454 4.50 1.811 1.01 1,179 -0.37 0.50 3.85 0.33
43 SWN 6.50 17 Nov '23 7 7.00 0.277 0.67 1 7.50 0.602 0.88 3 -0.21 0.50 1.72 0.32
44 CDE 2.11 17 Nov '23 7 2.50 1.194 0.45 108 3.00 1.512 0.85 4 -0.40 0.50 5.00 0.32
45 ARR 16.36 17 Nov '23 7 16.00 0.571 0.40 2,895 17.00 0.857 1.00 5 -0.60 1.00 2.50 0.29
46 LCID 3.80 17 Nov '23 7 4.00 0.798 0.30 1,591 4.50 1.082 0.73 1,095 -0.43 0.50 7.14 0.28
47 EAF 2.41 19 Jan '24 70 2.50 0.645 0.35 10 5.00 0.925 2.45 1 -2.10 2.50 6.25 0.28
48 NVAX 6.24 8 Dec '23 28 6.50 0.930 0.82 17 7.00 1.210 1.11 6 -0.29 0.50 2.38 0.28
49 DOCN 25.20 17 Nov '23 7 27.50 0.516 2.50 5 30.00 0.789 4.70 4 -2.20 2.50 8.33 0.27
50 SA 10.87 17 Nov '23 7 11.00 0.464 0.40 15 12.00 0.730 1.10 25 -0.70 1.00 3.33 0.27
51 RVLV 13.15 17 Nov '23 7 12.50 0.509 0.15 5 15.00 0.762 1.75 5 -1.60 2.50 2.78 0.25
52 EWH 16.96 17 Nov '23 7 17.00 0.191 0.25 5 18.00 0.436 0.85 2 -0.60 1.00 2.50 0.24
53 NVAX 6.24 17 Nov '23 7 6.50 0.890 0.48 588 7.00 1.134 0.85 259 -0.37 0.50 3.85 0.24
54 SLI 2.62 19 Apr '24 161 2.50 0.763 0.50 13 5.00 1.005 2.40 2 -1.90 2.50 4.17 0.24
55 CDLX 6.11 15 Dec '23 35 7.50 1.083 1.85 20 10.00 1.319 3.90 3 -2.05 2.50 5.56 0.24
56 LAZR 3.18 17 Nov '23 7 3.50 1.057 0.41 128 4.00 1.292 0.83 4 -0.42 0.50 6.25 0.23
57 UVXY 12.38 17 Nov '23 7 12.00 0.723 0.37 3,011 13.00 0.957 0.98 1,317 -0.61 1.00 2.56 0.23
58 BYND 6.91 1 Dec '23 21 7.00 1.062 0.86 2 7.50 1.289 1.00 5 -0.14 0.50 1.39 0.23
59 SFIX 3.00 15 Dec '23 35 3.50 0.879 0.67 25 4.00 1.106 1.05 1 -0.38 0.50 4.17 0.23
60 MP 14.94 17 Nov '23 7 15.00 0.507 0.50 56 17.50 0.727 2.50 38 -2.00 2.50 5.00 0.22
61 OPI 4.82 19 Jan '24 70 5.00 0.538 0.60 4 7.50 0.757 2.50 11 -1.90 2.50 4.17 0.22
62 BIG 3.73 19 Jan '24 70 5.00 1.054 1.65 19 7.50 1.272 3.70 15 -2.05 2.50 5.56 0.22
63 HIVE 3.13 17 Nov '23 7 3.00 1.172 0.20 110 3.50 1.386 0.40 1 -0.20 0.50 1.67 0.21
64 SSRM 11.69 17 Nov '23 7 12.00 0.321 0.45 13 13.00 0.532 1.25 2 -0.80 1.00 5.00 0.21
65 VOD 9.48 19 Jan '24 70 10.00 0.404 1.05 100 11.00 0.607 1.72 200 -0.67 1.00 3.03 0.20
66 WW 7.00 17 Nov '23 7 7.50 1.004 0.75 305 8.00 1.206 1.05 1 -0.30 0.50 2.50 0.20
67 LAZR 3.18 24 Nov '23 14 3.50 0.864 0.45 5 4.00 1.061 0.85 5 -0.40 0.50 5.00 0.20
68 LABU 2.74 24 Nov '23 14 3.00 0.888 0.38 225 3.50 1.083 0.72 9 -0.34 0.50 3.13 0.19
69 SSYS 10.55 17 Nov '23 7 10.00 0.935 0.40 3 12.50 1.125 1.95 1 -1.55 2.50 2.63 0.19
70 ARLO 8.22 17 Nov '23 7 8.00 0.640 0.25 115 9.00 0.827 0.75 15 -0.50 1.00 2.00 0.19
71 WISH 5.02 17 Nov '23 7 5.00 0.976 0.30 48 5.50 1.162 0.56 19 -0.26 0.50 2.08 0.19
72 BLUE 2.98 17 Nov '23 7 3.00 0.847 0.20 11 3.50 1.032 0.50 1 -0.30 0.50 2.50 0.19
73 BLNK 3.07 17 Nov '23 7 3.00 0.971 0.14 2,908 3.50 1.149 0.45 667 -0.31 0.50 2.63 0.18
74 RYLD 16.45 15 Dec '23 35 17.00 0.148 0.75 1 18.00 0.326 1.65 1 -0.90 1.00 10.00 0.18
75 SHLS 13.42 17 Nov '23 7 12.50 0.755 0.25 45 15.00 0.929 1.60 1 -1.35 2.50 2.17 0.17
76 UUUU 7.91 17 Nov '23 7 8.00 0.529 0.30 21 9.00 0.702 0.95 1 -0.65 1.00 2.86 0.17
77 APPS 4.75 17 Nov '23 7 5.00 0.746 0.37 68 5.50 0.919 0.75 3 -0.38 0.50 4.17 0.17
78 CVM 2.34 15 Dec '23 35 2.00 1.662 0.35 1 3.00 1.833 0.85 2 -0.50 1.00 2.00 0.17
79 NVAX 6.24 22 Dec '23 42 6.50 1.040 1.09 1 7.00 1.211 1.31 10 -0.22 0.50 1.79 0.17
80 HOOD 8.23 17 Nov '23 7 8.50 0.387 0.36 750 9.00 0.556 0.74 135 -0.38 0.50 4.17 0.17
81 APLD 4.69 24 Nov '23 14 5.00 0.736 0.55 5 5.50 0.905 0.85 2 -0.30 0.50 2.50 0.17
82 PTON 4.53 17 Nov '23 7 4.50 0.720 0.18 6,262 5.00 0.889 0.49 118 -0.31 0.50 2.63 0.17
83 GENI 5.27 15 Dec '23 35 5.00 0.700 0.40 1 7.50 0.865 2.05 1 -1.65 2.50 2.94 0.17
84 CLSK 3.74 15 Dec '23 35 5.00 1.186 1.50 38 7.50 1.351 3.70 2 -2.20 2.50 8.33 0.16
85 CIFR 2.98 17 Nov '23 7 3.00 0.968 0.20 4 3.50 1.132 0.50 35 -0.30 0.50 2.50 0.16
86 PETS 7.18 19 Jan '24 70 7.50 0.457 0.80 1 10.00 0.620 2.75 20 -1.95 2.50 4.55 0.16
87 ALT 2.50 19 Jan '24 70 2.00 1.618 0.50 5 3.00 1.777 1.05 200 -0.55 1.00 2.22 0.16
88 SFIX 3.00 24 Nov '23 14 3.00 0.684 0.24 509 3.50 0.842 0.38 39 -0.14 0.50 1.39 0.16
89 MAT 18.49 17 Nov '23 7 18.50 0.250 0.30 2 19.00 0.408 0.55 3 -0.25 0.50 2.00 0.16
90 TECS 12.26 17 Nov '23 7 13.00 0.487 0.90 15 14.00 0.644 1.70 16 -0.80 1.00 5.00 0.16
91 GLW 27.68 17 Nov '23 7 28.00 0.308 0.70 20 29.00 0.465 1.45 3 -0.75 1.00 4.00 0.16
92 BITX 19.74 17 Nov '23 7 19.00 0.961 0.75 2,053 20.00 1.118 1.20 123 -0.45 1.00 1.82 0.16
93 T 15.64 24 Nov '23 14 16.00 0.118 0.45 44 16.50 0.273 0.78 7 -0.33 0.50 2.94 0.16
94 MSOS 6.55 17 Nov '23 7 7.00 1.027 0.68 32 7.50 1.178 0.94 3 -0.26 0.50 2.08 0.15
95 SG 8.92 17 Nov '23 7 9.00 0.522 0.35 34 10.00 0.667 1.05 2 -0.70 1.00 3.33 0.14
96 FUBO 2.56 1 Dec '23 21 2.50 0.760 0.16 220 3.00 0.901 0.46 13 -0.30 0.50 2.50 0.14
97 ALT 2.50 19 Jan '24 70 3.00 1.777 1.20 200 4.00 1.918 1.90 200 -0.70 1.00 3.33 0.14
98 PAAS 13.32 17 Nov '23 7 13.00 0.425 0.20 96 14.00 0.566 0.80 500 -0.60 1.00 2.50 0.14
99 D 44.96 17 Nov '23 7 45.00 0.223 0.65 37 47.50 0.362 2.45 5 -1.80 2.50 3.57 0.14
100 KGC 5.18 1 Dec '23 21 5.50 0.419 0.47 2 6.00 0.557 0.77 17 -0.30 0.50 2.50 0.14
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.