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 3, 2022. 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 CLSK 5.57 17 Jun '22 14 7.50 1.183 2.05 6 10.00 2.213 4.30 7 -2.25 2.50 10.00 1.03
2 KIND 3.15 17 Jun '22 14 4.00 1.091 1.05 3 5.00 1.864 1.80 4 -0.75 1.00 4.00 0.77
3 SLDP 7.66 17 Jun '22 14 10.00 1.060 2.50 16 12.50 1.735 4.80 2 -2.30 2.50 12.50 0.68
4 DTC 5.21 17 Jun '22 14 5.00 0.995 0.35 207 7.50 1.669 2.35 1 -2.00 2.50 5.00 0.67
5 JOAN 6.36 17 Jun '22 14 7.50 1.384 1.55 1,411 10.00 2.034 3.70 625 -2.15 2.50 7.14 0.65
6 KIRK 4.74 17 Jun '22 14 5.00 1.003 0.55 33 7.50 1.639 2.75 2 -2.20 2.50 8.33 0.64
7 BZFD 3.76 17 Jun '22 14 4.00 0.974 0.55 623 5.00 1.609 1.25 30 -0.70 1.00 3.33 0.64
8 KC 4.55 17 Jun '22 14 5.00 1.031 0.70 45 7.50 1.656 2.85 1 -2.15 2.50 7.14 0.62
9 TELL 4.67 10 Jun '22 7 5.00 0.942 0.50 24 5.50 1.505 0.80 11 -0.30 0.50 2.50 0.56
10 BBIG 2.06 17 Jun '22 14 2.50 1.630 0.59 384 3.00 2.188 0.97 141 -0.38 0.50 4.17 0.56
11 GGPI 10.05 17 Jun '22 14 10.00 0.363 0.29 802 12.50 0.919 2.50 21 -2.21 2.50 8.62 0.56
12 RDBX 6.39 17 Jun '22 14 6.00 3.449 1.65 45 6.50 4.001 1.85 13 -0.20 0.50 1.67 0.55
13 IMUX 3.39 15 Jul '22 42 5.00 1.567 2.05 1 7.50 2.074 4.10 1 -2.05 2.50 5.56 0.51
14 PRPL 4.68 17 Jun '22 14 5.00 0.975 0.60 22 7.50 1.419 2.70 5 -2.10 2.50 6.25 0.44
15 PDSB 4.08 17 Jun '22 14 5.00 1.812 1.30 30 7.50 2.242 3.30 160 -2.00 2.50 5.00 0.43
16 NOK 5.04 10 Jun '22 7 5.50 0.431 0.52 19 6.00 0.852 0.81 1 -0.29 0.50 2.38 0.42
17 AVDL 2.47 17 Jun '22 14 2.50 1.602 0.35 135 5.00 2.015 2.45 11 -2.10 2.50 6.25 0.41
18 WEBR 7.85 17 Jun '22 14 10.00 1.400 2.50 103 12.50 1.798 4.70 200 -2.20 2.50 8.33 0.40
19 WEBR 7.85 17 Jun '22 14 7.50 1.018 0.50 59 10.00 1.400 2.30 103 -1.80 2.50 3.57 0.38
20 ATER 3.06 10 Jun '22 7 3.00 1.066 0.17 1,038 3.50 1.425 0.50 41 -0.33 0.50 2.94 0.36
21 EBET 3.90 17 Jun '22 14 5.00 2.097 1.50 21 7.50 2.443 3.60 1 -2.10 2.50 6.25 0.35
22 BKKT 2.82 10 Jun '22 7 3.00 1.161 0.32 52 3.50 1.498 0.67 6 -0.35 0.50 3.33 0.34
23 MVIS 3.83 10 Jun '22 7 4.00 1.185 0.40 33 4.50 1.513 0.71 3 -0.31 0.50 2.63 0.33
24 BBIG 2.06 16 Dec '22 196 2.00 1.571 0.90 20 2.50 1.888 1.08 931 -0.18 0.50 1.56 0.32
25 SBSW 12.66 17 Jun '22 14 15.00 0.435 2.45 2 17.50 0.747 4.70 1 -2.25 2.50 10.00 0.31
26 BBIG 2.06 17 Jun '22 14 2.00 1.319 0.19 136 2.50 1.630 0.52 384 -0.33 0.50 2.94 0.31
27 BBIG 2.06 15 Jul '22 42 2.00 1.696 0.46 25 2.50 2.005 0.65 2 -0.19 0.50 1.61 0.31
28 BBIG 2.06 1 Jul '22 28 2.00 1.707 0.39 178 2.50 2.015 0.70 64 -0.31 0.50 2.63 0.31
29 NEGG 4.19 10 Jun '22 7 4.50 1.342 0.59 175 5.00 1.644 0.87 13 -0.28 0.50 2.27 0.30
30 SOL 4.85 17 Jun '22 14 5.00 0.990 0.50 3 7.50 1.281 2.60 1 -2.10 2.50 6.25 0.29
31 FSK 21.58 17 Jun '22 14 20.00 0.407 0.25 32 22.50 0.688 1.55 1 -1.30 2.50 2.08 0.28
32 EBET 3.90 15 Jul '22 42 2.50 1.709 0.30 186 5.00 1.988 1.75 4 -1.45 2.50 2.38 0.28
33 WTI 7.86 17 Jun '22 14 8.00 0.770 0.60 30 9.00 1.042 1.20 7 -0.60 1.00 2.50 0.27
34 BBIG 2.06 24 Jun '22 21 2.00 1.444 0.30 70 2.50 1.709 0.55 130 -0.25 0.50 2.00 0.27
35 PACB 5.09 10 Jun '22 7 5.00 1.088 0.30 20 5.50 1.340 0.50 3 -0.20 0.50 1.67 0.25
36 RKLB 4.90 17 Jun '22 14 5.00 0.835 0.45 101 6.00 1.068 1.10 1 -0.65 1.00 2.86 0.23
37 SLDP 7.66 17 Jun '22 14 7.50 0.838 0.45 609 10.00 1.060 2.35 16 -1.90 2.50 4.17 0.22
38 TLRY 4.20 10 Jun '22 7 4.50 0.859 0.40 282 5.00 1.072 0.83 77 -0.43 0.50 7.14 0.21
39 BKSY 2.60 17 Jun '22 14 2.50 1.344 0.25 777 3.00 1.554 0.50 21 -0.25 0.50 2.00 0.21
40 BBIG 2.06 24 Jun '22 21 2.50 1.709 0.66 130 3.00 1.911 0.91 30 -0.25 0.50 2.00 0.20
41 PL 5.83 17 Jun '22 14 5.00 1.063 0.20 6 7.50 1.260 1.70 2 -1.50 2.50 2.50 0.20
42 KIRK 4.74 15 Jul '22 42 5.00 0.916 0.75 186 7.50 1.113 2.80 197 -2.05 2.50 5.56 0.20
43 LWLG 6.94 17 Jun '22 14 7.50 1.356 1.15 90 10.00 1.551 3.10 17 -1.95 2.50 4.55 0.19
44 RYLD 21.38 17 Jun '22 14 22.00 0.123 0.85 10 23.00 0.316 1.50 5 -0.65 1.00 2.86 0.19
45 RDBX 6.39 10 Jun '22 7 6.00 3.194 1.00 540 6.50 3.384 1.05 63 -0.05 0.50 1.11 0.19
46 GRAB 2.54 10 Jun '22 7 2.50 1.036 0.15 321 3.00 1.221 0.45 10 -0.30 0.50 2.50 0.19
47 FSR 9.71 1 Jul '22 28 9.50 0.942 0.94 40 10.00 1.125 1.10 1 -0.16 0.50 1.47 0.18
48 MPW 17.33 17 Jun '22 14 18.00 0.456 1.05 10,313 19.00 0.639 1.90 19 -0.85 1.00 6.67 0.18
49 ATER 3.06 17 Jun '22 14 3.00 1.309 0.30 231 3.50 1.491 0.60 15 -0.30 0.50 2.50 0.18
50 CWH 25.83 10 Jun '22 7 26.00 0.603 1.00 134 27.00 0.782 1.50 48 -0.50 1.00 2.00 0.18
51 TELL 4.67 10 Jun '22 7 4.50 0.763 0.20 285 5.00 0.942 0.35 24 -0.15 0.50 1.43 0.18
52 UONE 12.48 17 Jun '22 14 10.00 2.038 0.95 34 12.50 2.210 1.95 12 -1.00 2.50 1.67 0.17
53 DM 2.09 17 Jun '22 14 2.50 0.969 0.50 7 3.00 1.136 0.85 1 -0.35 0.50 3.33 0.17
54 BBIG 2.06 10 Jun '22 7 2.50 1.683 0.58 298 3.00 1.851 0.89 680 -0.31 0.50 2.63 0.17
55 CRSR 16.14 17 Jun '22 14 17.50 0.603 1.74 2 20.00 0.762 3.85 56 -2.11 2.50 6.41 0.16
56 CRON 2.91 10 Jun '22 7 3.00 0.861 0.21 2 3.50 1.018 0.46 1 -0.25 0.50 2.00 0.16
57 NVTA 3.02 15 Jul '22 42 2.50 1.103 0.25 51 5.00 1.259 2.00 7 -1.75 2.50 3.33 0.16
58 GRWG 5.00 10 Jun '22 7 5.00 0.797 0.25 23 5.50 0.953 0.55 1 -0.30 0.50 2.50 0.16
59 ASTS 8.48 17 Jun '22 14 7.50 0.997 0.30 76 10.00 1.151 1.65 2 -1.35 2.50 2.17 0.15
60 OTLY 4.05 17 Jun '22 14 4.00 0.777 0.25 25 5.00 0.930 0.95 6 -0.70 1.00 3.33 0.15
61 JOBY 5.92 15 Jul '22 42 7.50 0.998 1.95 2 10.00 1.146 4.10 10 -2.15 2.50 7.14 0.15
62 NVTA 3.02 16 Sep '22 105 5.00 1.108 2.30 5 7.50 1.253 4.50 100 -2.20 2.50 8.33 0.15
63 TAL 3.95 1 Jul '22 28 4.00 0.878 0.49 10 4.50 1.023 0.71 31 -0.22 0.50 1.79 0.15
64 UUUU 6.56 15 Jul '22 42 7.00 0.832 1.05 63 8.00 0.974 1.65 2 -0.60 1.00 2.50 0.14
65 CRON 2.91 17 Jun '22 14 3.00 0.743 0.23 267 3.50 0.881 0.62 2 -0.39 0.50 4.55 0.14
66 CWH 25.83 17 Jun '22 14 26.00 0.847 1.90 1 27.00 0.986 2.40 13 -0.50 1.00 2.00 0.14
67 REAL 2.94 15 Jul '22 42 2.50 1.041 0.30 1 3.00 1.176 0.40 3 -0.10 0.50 1.25 0.14
68 HIVE 4.24 17 Jun '22 14 4.00 1.193 0.30 20 5.00 1.328 0.90 2 -0.60 1.00 2.50 0.13
69 BB 5.83 10 Jun '22 7 6.00 0.672 0.32 136 6.50 0.806 0.70 126 -0.38 0.50 4.17 0.13
70 STEM 8.81 10 Jun '22 7 8.50 1.294 0.50 64 9.00 1.427 0.60 53 -0.10 0.50 1.25 0.13
71 ASAN 22.51 17 Jun '22 14 25.00 0.996 3.50 1,032 30.00 1.128 7.60 24 -4.10 5.00 5.56 0.13
72 BGS 22.27 17 Jun '22 14 22.50 0.388 0.90 80 25.00 0.517 2.70 11 -1.80 2.50 3.57 0.13
73 MVIS 3.83 17 Jun '22 14 4.00 1.142 0.46 28 4.50 1.269 0.78 2 -0.32 0.50 2.78 0.13
74 FUV 3.32 15 Jul '22 42 2.50 1.179 0.20 22 5.00 1.305 1.80 1 -1.60 2.50 2.78 0.13
75 AGNC 12.06 10 Jun '22 7 12.50 0.242 0.50 25 13.00 0.369 0.88 2 -0.38 0.50 4.17 0.13
76 WU 17.60 17 Jun '22 14 17.00 0.365 0.40 12 18.00 0.490 0.75 1 -0.35 1.00 1.54 0.13
77 NKLA 6.66 1 Jul '22 28 7.00 1.035 1.10 11 7.50 1.155 1.29 2 -0.19 0.50 1.61 0.12
78 REAL 2.94 17 Jun '22 14 3.00 1.162 0.40 26 3.50 1.279 0.60 36 -0.20 0.50 1.67 0.12
79 WE 7.30 17 Jun '22 14 7.00 0.870 0.50 1 7.50 0.987 0.60 25 -0.10 0.50 1.25 0.12
80 FCEL 4.10 8 Jul '22 35 4.00 0.980 0.50 10 4.50 1.095 0.72 2 -0.22 0.50 1.79 0.11
81 NVTA 3.02 15 Jul '22 42 5.00 1.259 2.15 7 7.50 1.372 4.40 2 -2.25 2.50 10.00 0.11
82 GFI 9.70 17 Jun '22 14 10.00 0.631 0.70 70 11.00 0.742 1.35 22 -0.65 1.00 2.86 0.11
83 WEAT 10.68 17 Jun '22 14 11.00 0.522 0.65 22 12.00 0.632 1.40 32 -0.75 1.00 4.00 0.11
84 JOAN 6.36 17 Jun '22 14 5.00 1.275 0.15 2,954 7.50 1.384 1.35 1,411 -1.20 2.50 1.92 0.11
85 SWN 9.15 10 Jun '22 7 9.00 0.607 0.25 194 9.50 0.716 0.46 9 -0.21 0.50 1.72 0.11
86 RGTI 8.22 17 Jun '22 14 7.50 0.825 0.30 2 10.00 0.934 1.80 2 -1.50 2.50 2.50 0.11
87 NNOX 9.54 1 Jul '22 28 10.00 1.075 1.60 2 11.00 1.184 1.90 2 -0.30 1.00 1.43 0.11
88 CGC 4.32 24 Jun '22 21 4.00 1.166 0.40 25 4.50 1.274 0.59 4 -0.19 0.50 1.61 0.11
89 WRBY 17.05 17 Jun '22 14 17.50 0.824 1.45 137 20.00 0.928 3.20 138 -1.75 2.50 3.33 0.10
90 CLNE 5.65 17 Jun '22 14 6.00 0.728 0.56 21 7.00 0.832 1.37 5 -0.81 1.00 5.26 0.10
91 APRN 3.10 21 Oct '22 140 3.00 1.083 0.85 1 4.00 1.184 1.25 5 -0.40 1.00 1.67 0.10
92 AUY 5.68 10 Jun '22 7 6.00 0.296 0.49 9 6.50 0.396 0.61 1 -0.12 0.50 1.32 0.10
93 HYLN 3.73 17 Jun '22 14 3.50 0.880 0.25 1 4.00 0.981 0.40 1 -0.15 0.50 1.43 0.10
94 IOVA 7.85 17 Jun '22 14 7.50 1.189 0.70 2,263 10.00 1.288 2.30 63 -1.60 2.50 2.78 0.10
95 BIG 23.91 17 Jun '22 14 25.00 0.741 2.10 753 27.50 0.838 3.90 209 -1.80 2.50 3.57 0.10
96 VICI 31.39 15 Jul '22 42 30.00 0.300 0.75 10 35.00 0.395 4.00 10 -3.25 5.00 2.86 0.10
97 UNG 28.96 10 Jun '22 7 29.00 0.744 1.26 353 29.50 0.838 1.50 107 -0.24 0.50 1.92 0.09
98 SH 15.30 17 Jun '22 14 15.00 0.232 0.20 79 16.00 0.324 0.75 6 -0.55 1.00 2.22 0.09
99 ROVR 5.68 19 Aug '22 77 5.00 0.679 0.45 7 7.50 0.771 1.95 1 -1.50 2.50 2.50 0.09
100 EBET 3.90 15 Jul '22 42 5.00 1.988 1.85 4 7.50 2.079 3.80 1 -1.95 2.50 4.55 0.09
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.