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 November 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 SNDL 2.38 11 Nov '22 8 2.50 1.060 0.23 30 3.00 2.191 0.63 1 -0.40 0.50 5.00 1.13
2 APRN 2.16 11 Nov '22 8 2.50 1.512 0.55 7 3.00 2.390 0.85 3 -0.30 0.50 2.50 0.88
3 ARR 5.17 18 Nov '22 15 5.00 0.496 0.20 49 7.50 1.363 2.35 11 -2.15 2.50 7.14 0.87
4 NNDM 2.67 18 Nov '22 15 3.00 1.100 0.50 44 3.50 1.708 0.80 1 -0.30 0.50 2.50 0.61
5 HIVE 2.81 18 Nov '22 15 3.00 0.925 0.35 38 4.00 1.491 1.15 12 -0.80 1.00 5.00 0.57
6 BLDP 5.30 18 Nov '22 15 6.00 0.868 0.90 9 7.00 1.372 1.65 1 -0.75 1.00 4.00 0.50
7 NEGG 2.08 18 Nov '22 15 2.00 1.447 0.22 14 2.50 1.912 0.43 1 -0.21 0.50 1.72 0.46
8 POWW 3.02 20 Jan '23 78 5.00 0.898 2.30 1 7.50 1.341 4.30 1 -2.00 2.50 5.00 0.44
9 VRRM 13.62 18 Nov '22 15 15.00 0.408 1.60 71 17.50 0.813 3.80 2 -2.20 2.50 8.33 0.41
10 EQX 2.53 20 Jan '23 78 5.00 0.933 2.55 190 7.50 1.332 4.90 2 -2.35 2.50 16.67 0.40
11 DNA 2.58 18 Nov '22 15 2.50 0.913 0.20 99 3.00 1.307 0.50 122 -0.30 0.50 2.50 0.39
12 GSAT 2.20 11 Nov '22 8 2.50 0.325 0.43 4 3.00 0.715 0.68 2 -0.25 0.50 2.00 0.39
13 DEA 15.83 18 Nov '22 15 15.00 0.360 0.20 202 17.50 0.721 1.85 45 -1.65 2.50 2.94 0.36
14 ABR 13.16 18 Nov '22 15 12.50 0.656 0.45 1,029 15.00 1.017 2.20 5 -1.75 2.50 3.33 0.36
15 TUP 4.40 18 Nov '22 15 4.00 0.914 0.20 231 5.00 1.273 0.70 42 -0.50 1.00 2.00 0.36
16 EQX 2.53 20 Jan '23 78 2.50 0.577 0.30 267 5.00 0.933 2.45 190 -2.15 2.50 7.14 0.36
17 ESRT 7.06 16 Dec '22 43 7.50 0.339 0.95 106 10.00 0.695 2.85 3 -1.90 2.50 4.17 0.36
18 ARAV 2.09 17 Mar '23 134 2.50 1.467 1.10 171 5.00 1.821 2.95 83 -1.85 2.50 3.85 0.35
19 TELL 3.02 11 Nov '22 8 3.00 0.900 0.20 50 3.50 1.232 0.45 2 -0.25 0.50 2.00 0.33
20 APRN 2.16 25 Nov '22 22 2.00 1.601 0.30 1 2.50 1.924 0.55 7 -0.25 0.50 2.00 0.32
21 SMR 11.27 18 Nov '22 15 12.50 1.052 2.00 39 15.00 1.350 3.80 5 -1.80 2.50 3.57 0.30
22 UVIX 9.44 11 Nov '22 8 9.00 0.820 0.35 11 9.50 1.109 0.55 11 -0.20 0.50 1.67 0.29
23 AB 35.92 18 Nov '22 15 35.00 0.402 0.90 21 40.00 0.690 4.60 10 -3.70 5.00 3.85 0.29
24 BGS 15.45 18 Nov '22 15 17.50 0.590 2.45 12 20.00 0.875 4.50 2 -2.05 2.50 5.56 0.29
25 BRMK 5.42 16 Dec '22 43 5.00 0.446 0.20 1 7.50 0.730 1.95 1 -1.75 2.50 3.33 0.28
26 ATUS 4.44 18 Nov '22 15 5.00 0.923 0.80 124 6.00 1.203 1.55 38 -0.75 1.00 4.00 0.28
27 ERIC 5.36 18 Nov '22 15 6.00 0.424 0.70 5 7.00 0.703 1.55 6 -0.85 1.00 6.67 0.28
28 ARAV 2.09 16 Jun '23 225 2.50 1.314 1.25 346 5.00 1.582 3.10 166 -1.85 2.50 3.85 0.27
29 BRMK 5.42 20 Jan '23 78 5.00 0.392 0.25 11 7.50 0.641 2.00 10 -1.75 2.50 3.33 0.25
30 EVTL 4.41 11 Nov '22 8 4.50 1.921 0.75 10 5.00 2.169 0.90 5 -0.15 0.50 1.43 0.25
31 GFI 7.30 18 Nov '22 15 8.00 0.331 0.85 10 9.00 0.577 1.60 4 -0.75 1.00 4.00 0.25
32 CDLX 5.62 18 Nov '22 15 5.00 1.169 0.30 44 7.50 1.408 1.90 6 -1.60 2.50 2.78 0.24
33 BBBY 4.02 11 Nov '22 8 4.50 1.249 0.65 241 5.00 1.467 1.01 121 -0.36 0.50 3.57 0.22
34 TLRY 3.82 11 Nov '22 8 4.00 1.375 0.42 477 4.50 1.591 0.81 16 -0.39 0.50 4.55 0.22
35 CLSK 2.89 20 Jan '23 78 5.00 1.226 2.40 5 7.50 1.435 4.60 10 -2.20 2.50 8.33 0.21
36 EVTL 4.41 11 Nov '22 8 4.00 1.713 0.30 2 4.50 1.921 0.50 10 -0.20 0.50 1.67 0.21
37 APRN 2.16 25 Nov '22 22 2.50 1.924 0.70 7 3.00 2.129 0.95 10 -0.25 0.50 2.00 0.21
38 EQX 2.53 19 Jan '24 442 5.00 0.765 2.65 14 7.50 0.968 4.90 2 -2.25 2.50 10.00 0.20
39 ARR 5.17 21 Apr '23 169 5.00 0.568 0.75 10 7.50 0.771 2.60 20 -1.85 2.50 3.85 0.20
40 GOGL 8.61 16 Dec '22 43 7.50 0.757 0.40 257 10.00 0.959 1.80 39 -1.40 2.50 2.27 0.20
41 VNO 22.65 18 Nov '22 15 22.50 0.547 1.00 156 25.00 0.743 2.85 17 -1.85 2.50 3.85 0.20
42 CANO 3.49 11 Nov '22 8 3.00 1.627 0.15 51 3.50 1.822 0.30 22 -0.15 0.50 1.43 0.20
43 BBBY 4.02 2 Dec '22 29 4.50 1.283 0.91 35 5.00 1.475 1.23 3 -0.32 0.50 2.78 0.19
44 AUPH 5.18 18 Nov '22 15 5.00 0.883 0.30 509 6.00 1.074 0.87 884 -0.57 1.00 2.33 0.19
45 ASTS 6.21 11 Nov '22 8 6.50 1.035 0.65 6 7.00 1.218 0.90 7 -0.25 0.50 2.00 0.18
46 TIGR 3.85 18 Nov '22 15 4.00 0.618 0.34 6 4.50 0.799 0.66 7 -0.32 0.50 2.78 0.18
47 MFA 9.52 18 Nov '22 15 10.00 0.529 0.75 6 11.00 0.708 1.40 101 -0.65 1.00 2.86 0.18
48 FLWS 8.15 18 Nov '22 15 9.00 0.703 1.10 249 10.00 0.880 1.80 2 -0.70 1.00 3.33 0.18
49 NNDM 2.67 18 Nov '22 15 2.50 0.926 0.13 368 3.00 1.100 0.40 44 -0.27 0.50 2.17 0.17
50 IEP 54.72 18 Nov '22 15 50.00 0.366 0.30 2 55.00 0.538 2.35 2 -2.05 5.00 1.69 0.17
51 OMF 37.05 18 Nov '22 15 35.00 0.616 1.00 15 40.00 0.787 4.00 116 -3.00 5.00 2.50 0.17
52 EXEL 16.24 18 Nov '22 15 17.00 0.409 1.15 12 18.00 0.580 1.65 10 -0.50 1.00 2.00 0.17
53 CGC 3.45 11 Nov '22 8 3.50 1.584 0.36 109 4.00 1.754 0.71 50 -0.35 0.50 3.33 0.17
54 CYH 2.82 18 Nov '22 15 3.00 0.952 0.35 13 4.00 1.119 1.10 10 -0.75 1.00 4.00 0.17
55 VOD 11.54 16 Dec '22 43 12.00 0.524 1.14 1 13.00 0.687 1.83 30 -0.69 1.00 3.23 0.16
56 MMP 52.71 18 Nov '22 15 52.50 0.365 1.50 317 55.00 0.528 3.40 5 -1.90 2.50 4.17 0.16
57 EVH 25.81 16 Dec '22 43 30.00 0.358 4.70 1 35.00 0.518 9.00 1 -4.30 5.00 7.14 0.16
58 RCM 14.77 18 Nov '22 15 15.00 0.669 1.10 71 17.50 0.829 2.80 1 -1.70 2.50 3.12 0.16
59 SABR 4.67 18 Nov '22 15 5.00 0.673 0.51 1,255 5.50 0.832 0.86 37 -0.35 0.50 3.33 0.16
60 PLBY 3.52 20 Jan '23 78 5.00 0.870 1.70 2 7.50 1.022 3.95 3 -2.25 2.50 10.00 0.15
61 BBBY 4.02 11 Nov '22 8 4.00 1.099 0.27 1,923 4.50 1.249 0.58 241 -0.31 0.50 2.63 0.15
62 ESTE 15.82 18 Nov '22 15 15.00 0.724 0.60 502 17.50 0.874 1.95 3 -1.35 2.50 2.17 0.15
63 TLRY 3.82 11 Nov '22 8 3.50 1.228 0.14 4,312 4.00 1.375 0.41 477 -0.27 0.50 2.17 0.15
64 TELL 3.02 18 Nov '22 15 3.50 0.790 0.60 77 4.00 0.937 0.95 6 -0.35 0.50 3.33 0.15
65 CANO 3.49 18 Nov '22 15 3.00 1.526 0.25 14 3.50 1.671 0.45 352 -0.20 0.50 1.67 0.15
66 BITO 12.50 11 Nov '22 8 13.00 0.488 0.70 260 13.50 0.632 1.05 2 -0.35 0.50 3.33 0.14
67 BNGO 2.28 18 Nov '22 15 2.50 1.435 0.48 14 3.00 1.579 0.76 35 -0.28 0.50 2.27 0.14
68 RDFN 4.29 18 Nov '22 15 4.00 1.223 0.30 251 5.00 1.360 0.90 83 -0.60 1.00 2.50 0.14
69 DSX 4.23 18 Nov '22 15 4.00 0.649 0.15 2 5.00 0.785 0.75 6 -0.60 1.00 2.50 0.14
70 INVH 31.36 18 Nov '22 15 32.50 0.383 1.70 49 35.00 0.516 3.80 4 -2.10 2.50 6.25 0.13
71 DEA 15.83 16 Dec '22 43 15.00 0.327 0.40 1 17.50 0.459 1.90 10 -1.50 2.50 2.50 0.13
72 ABR 13.16 20 Jan '23 78 15.00 0.500 2.50 1 17.50 0.630 4.60 3 -2.10 2.50 6.25 0.13
73 UVXY 9.69 11 Nov '22 8 9.50 0.774 0.36 2,681 10.00 0.905 0.67 2,632 -0.31 0.50 2.63 0.13
74 KD 8.45 18 Nov '22 15 9.00 0.635 0.85 63 10.00 0.765 1.55 34 -0.70 1.00 3.33 0.13
75 MNMD 2.88 18 Nov '22 15 2.50 1.293 0.16 114 3.00 1.421 0.29 32 -0.13 0.50 1.35 0.13
76 DRIP 12.20 18 Nov '22 15 13.00 0.931 1.45 21 14.00 1.058 2.10 14 -0.65 1.00 2.86 0.13
77 UVIX 9.44 18 Nov '22 15 9.50 0.981 0.90 33 10.00 1.105 1.10 1 -0.20 0.50 1.67 0.12
78 BBBY 4.02 18 Nov '22 15 4.50 1.311 0.75 135 5.00 1.436 1.11 2,461 -0.36 0.50 3.57 0.12
79 EQX 2.53 19 Jan '24 442 2.50 0.641 0.65 151 5.00 0.765 2.50 14 -1.85 2.50 3.85 0.12
80 SOFI 5.36 11 Nov '22 8 5.50 0.808 0.34 1,508 6.00 0.928 0.69 236 -0.35 0.50 3.33 0.12
81 TSP 2.85 16 Dec '22 43 3.00 1.059 0.55 30 4.00 1.178 1.20 3 -0.65 1.00 2.86 0.12
82 TLRY 3.82 18 Nov '22 15 4.00 1.248 0.50 58 4.50 1.366 0.86 42 -0.36 0.50 3.57 0.12
83 ABR 13.16 16 Dec '22 43 12.50 0.521 0.65 521 15.00 0.635 2.25 12 -1.60 2.50 2.78 0.11
84 HEAR 6.42 16 Dec '22 43 6.00 0.852 0.75 7 7.00 0.965 1.10 43 -0.35 1.00 1.54 0.11
85 GRWG 3.46 11 Nov '22 8 3.50 1.460 0.37 36 4.00 1.572 0.65 2 -0.28 0.50 2.27 0.11
86 TLRY 3.82 18 Nov '22 15 3.50 1.139 0.21 1,927 4.00 1.248 0.48 58 -0.27 0.50 2.17 0.11
87 HUT 2.01 11 Nov '22 8 2.00 1.226 0.15 215 2.50 1.335 0.47 7 -0.32 0.50 2.78 0.11
88 PACB 7.92 18 Nov '22 15 8.00 1.575 1.15 1,015 8.50 1.683 1.35 10 -0.20 0.50 1.67 0.11
89 LUMN 5.80 11 Nov '22 8 6.00 0.649 0.35 889 6.50 0.755 0.72 235 -0.37 0.50 3.85 0.11
90 BBBY 4.02 18 Nov '22 15 4.00 1.206 0.39 439 4.50 1.311 0.71 135 -0.32 0.50 2.78 0.11
91 EPIX 3.54 18 Nov '22 15 2.50 2.125 0.20 371 5.00 2.231 1.55 18 -1.35 2.50 2.17 0.11
92 TME 3.79 16 Dec '22 43 4.00 0.660 0.49 30 4.50 0.765 0.80 25 -0.31 0.50 2.63 0.10
93 AMPL 14.39 18 Nov '22 15 15.00 0.769 1.35 18 17.50 0.874 3.20 300 -1.85 2.50 3.85 0.10
94 FUBO 3.39 11 Nov '22 8 3.50 1.586 0.39 679 4.00 1.691 0.73 167 -0.34 0.50 3.13 0.10
95 QYLD 15.69 17 Feb '23 106 16.00 0.238 1.05 27 17.00 0.339 1.80 2 -0.75 1.00 4.00 0.10
96 SNDL 2.38 2 Dec '22 29 2.00 1.097 0.17 2 2.50 1.197 0.30 1 -0.13 0.50 1.35 0.10
97 TIGR 3.85 16 Dec '22 43 4.00 0.730 0.53 8 4.50 0.830 0.82 7 -0.29 0.50 2.38 0.10
98 BTI 37.61 20 Jan '23 78 40.00 0.267 3.40 145 45.00 0.366 7.70 23 -4.30 5.00 7.14 0.10
99 VIXY 14.21 25 Nov '22 22 14.00 0.449 0.65 1 14.50 0.546 0.75 4 -0.10 0.50 1.25 0.10
100 OPEN 2.34 9 Dec '22 36 2.00 1.235 0.24 5 2.50 1.331 0.40 20 -0.16 0.50 1.47 0.10
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.