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 October 22, 2024. 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 FFIE 2.12 1 Nov '24 10 2.00 1.469 0.15 31 2.50 4.437 0.24 20 -0.09 0.50 1.22 2.97
2 FFIE 2.12 25 Oct '24 3 2.50 1.571 0.41 183 3.00 3.971 0.82 7 -0.41 0.50 5.56 2.40
3 POET 3.89 25 Oct '24 3 4.00 1.332 0.35 42 5.00 2.751 1.05 2 -0.70 1.00 3.33 1.42
4 SAVE 2.11 25 Oct '24 3 2.50 2.017 0.49 651 3.00 3.430 0.92 51 -0.43 0.50 7.14 1.41
5 ACHR 3.30 25 Oct '24 3 3.50 1.214 0.30 220 4.00 2.604 0.65 4 -0.35 0.50 3.33 1.39
6 PLUG 2.22 1 Nov '24 10 2.50 1.131 0.38 38 3.00 2.229 0.75 1 -0.37 0.50 3.85 1.10
7 QS 5.30 25 Oct '24 3 5.50 1.321 0.38 186 6.00 2.185 0.74 30 -0.36 0.50 3.57 0.86
8 BLDE 3.74 15 Nov '24 24 5.00 0.776 1.35 1 7.50 1.616 3.70 1 -2.35 2.50 16.67 0.84
9 VFS 4.23 25 Oct '24 3 4.50 2.011 0.53 40 5.00 2.815 0.83 99 -0.30 0.50 2.50 0.80
10 AGNC 10.01 25 Oct '24 3 10.50 0.248 0.50 1,201 11.00 1.008 0.95 76 -0.45 0.50 10.00 0.76
11 NKLA 4.27 25 Oct '24 3 4.50 1.362 0.40 220 5.00 2.013 0.76 92 -0.36 0.50 3.57 0.65
12 IONQ 15.01 25 Oct '24 3 15.50 1.199 0.98 18 16.00 1.763 1.26 40 -0.28 0.50 2.27 0.56
13 SOFI 10.58 25 Oct '24 3 11.00 0.450 0.53 674 11.50 1.012 0.87 37 -0.34 0.50 3.13 0.56
14 JBLU 7.37 25 Oct '24 3 7.50 0.660 0.28 245 8.00 1.133 0.62 5 -0.34 0.50 3.13 0.47
15 EOSE 3.10 15 Nov '24 24 3.00 1.292 0.36 2,875 3.50 1.722 0.56 28 -0.20 0.50 1.67 0.43
16 DUST 4.33 25 Oct '24 3 4.50 0.482 0.25 25 5.00 0.876 0.50 1 -0.25 0.50 2.00 0.39
17 SPXS 6.37 25 Oct '24 3 6.50 0.389 0.18 79 7.00 0.780 0.48 25 -0.30 0.50 2.50 0.39
18 POET 3.89 15 Nov '24 24 4.00 0.851 0.45 2 5.00 1.226 1.20 4 -0.75 1.00 4.00 0.38
19 SERV 9.68 25 Oct '24 3 10.00 0.960 0.70 133 10.50 1.326 0.95 2 -0.25 0.50 2.00 0.37
20 VFS 4.23 1 Nov '24 10 4.00 1.532 0.42 216 4.50 1.897 0.56 13 -0.14 0.50 1.39 0.37
21 KGC 10.70 25 Oct '24 3 11.00 0.448 0.40 11 11.50 0.809 0.66 16 -0.26 0.50 2.08 0.36
22 SAVE 2.11 8 Nov '24 17 2.50 2.288 0.70 9 3.00 2.643 0.89 4 -0.19 0.50 1.61 0.35
23 LUMN 6.13 25 Oct '24 3 6.50 0.949 0.48 628 7.00 1.299 0.88 122 -0.40 0.50 5.00 0.35
24 PLUG 2.22 25 Oct '24 3 2.50 1.435 0.32 177 3.00 1.784 0.76 17 -0.44 0.50 8.33 0.35
25 CLOV 3.94 25 Oct '24 3 4.00 1.067 0.20 1,009 4.50 1.393 0.57 110 -0.37 0.50 3.85 0.33
26 AMC 4.34 25 Oct '24 3 4.50 0.464 0.20 241 5.00 0.785 0.61 214 -0.41 0.50 5.56 0.32
27 CLF 13.46 25 Oct '24 3 13.50 0.522 0.29 347 14.00 0.837 0.59 9 -0.30 0.50 2.50 0.31
28 AMC 4.34 1 Nov '24 10 4.50 0.502 0.26 251 5.00 0.772 0.65 225 -0.39 0.50 4.55 0.27
29 TSLY 11.40 15 Nov '24 24 11.00 0.596 0.60 62 12.00 0.866 1.35 13 -0.75 1.00 4.00 0.27
30 VFS 4.23 25 Oct '24 3 4.00 1.742 0.17 752 4.50 2.011 0.40 40 -0.23 0.50 1.85 0.27
31 RUM 5.85 25 Oct '24 3 6.00 0.866 0.35 143 6.50 1.132 0.65 3 -0.30 0.50 2.50 0.27
32 PTON 5.65 25 Oct '24 3 6.00 0.877 0.44 203 6.50 1.137 0.85 9 -0.41 0.50 5.56 0.26
33 M 15.70 25 Oct '24 3 16.00 0.400 0.44 42 16.50 0.661 0.63 1 -0.19 0.50 1.61 0.26
34 GEL 12.95 15 Nov '24 24 15.00 0.451 2.20 10 17.50 0.704 4.50 10 -2.30 2.50 12.50 0.25
35 NIO 5.23 25 Oct '24 3 5.50 0.951 0.37 1,065 6.00 1.200 0.75 558 -0.38 0.50 4.17 0.25
36 YANG 3.53 25 Oct '24 3 4.00 1.561 0.55 55 4.50 1.810 0.90 22 -0.35 0.50 3.33 0.25
37 RILY 5.98 25 Oct '24 3 6.00 1.339 0.35 811 6.50 1.581 0.60 56 -0.25 0.50 2.00 0.24
38 WBD 7.53 1 Nov '24 10 7.50 0.433 0.21 243 8.00 0.675 0.51 50 -0.30 0.50 2.50 0.24
39 LTBR 7.14 15 Nov '24 24 5.00 2.014 0.50 110 7.50 2.255 1.75 193 -1.25 2.50 2.00 0.24
40 AMBP 4.21 17 Jan '25 87 4.00 0.360 0.25 34 5.00 0.587 0.85 1 -0.60 1.00 2.50 0.23
41 AMC 4.34 8 Nov '24 17 4.50 0.636 0.36 29 5.00 0.859 0.69 10 -0.33 0.50 2.94 0.22
42 SPCE 7.34 25 Oct '24 3 7.50 1.169 0.55 207 8.00 1.382 0.67 8 -0.12 0.50 1.32 0.21
43 AZUL 3.02 21 Feb '25 122 5.00 1.551 2.60 2 7.50 1.764 4.70 1 -2.10 2.50 6.25 0.21
44 AMC 4.34 15 Nov '24 24 4.50 0.673 0.41 65 5.00 0.885 0.74 23 -0.33 0.50 2.94 0.21
45 CLOV 3.94 22 Nov '24 31 4.00 1.110 0.55 58 4.50 1.320 0.82 1 -0.27 0.50 2.17 0.21
46 HITI 2.92 20 Dec '24 59 2.50 0.932 0.25 46 5.00 1.136 2.15 51 -1.90 2.50 4.17 0.20
47 BOIL 8.53 8 Nov '24 17 9.00 1.013 1.06 157 9.50 1.212 1.38 17 -0.32 0.50 2.78 0.20
48 NIO 5.23 29 Nov '24 38 5.50 0.749 0.69 10 6.00 0.944 1.01 3 -0.32 0.50 2.78 0.20
49 NKLA 4.27 1 Nov '24 10 4.00 1.491 0.32 216 4.50 1.686 0.56 29 -0.24 0.50 1.92 0.20
50 SOUN 5.27 25 Oct '24 3 5.50 0.694 0.30 103 6.00 0.884 0.71 30 -0.41 0.50 5.56 0.19
51 SNDL 2.15 17 Jan '25 87 2.50 0.612 0.59 5 3.00 0.799 0.80 1 -0.21 0.50 1.72 0.19
52 SPCE 7.34 25 Oct '24 3 7.00 0.983 0.14 222 7.50 1.169 0.32 207 -0.18 0.50 1.56 0.19
53 NIO 5.23 8 Nov '24 17 5.50 0.813 0.55 33 6.00 0.997 0.87 153 -0.32 0.50 2.78 0.18
54 SOUN 5.27 15 Nov '24 24 5.50 0.877 0.63 12 6.00 1.058 0.89 13 -0.26 0.50 2.08 0.18
55 HL 7.53 25 Oct '24 3 7.50 0.550 0.15 699 8.00 0.729 0.48 86 -0.33 0.50 2.94 0.18
56 APLD 9.13 25 Oct '24 3 9.00 1.164 0.40 289 9.50 1.340 0.60 202 -0.20 0.50 1.67 0.18
57 APA 25.18 25 Oct '24 3 25.50 0.396 0.56 28 26.00 0.563 0.88 82 -0.32 0.50 2.78 0.17
58 SAVE 2.11 1 Nov '24 10 2.00 2.162 0.25 926 2.50 2.327 0.56 97 -0.31 0.50 2.63 0.16
59 YANG 3.53 8 Nov '24 17 4.00 1.142 0.70 18 4.50 1.306 1.00 20 -0.30 0.50 2.50 0.16
60 ACHR 3.30 17 Jan '25 87 3.50 0.681 0.60 55 4.00 0.844 0.80 20 -0.20 0.50 1.67 0.16
61 MBLY 13.00 25 Oct '24 3 12.50 0.771 0.20 67 13.50 0.931 0.65 10 -0.45 1.00 1.82 0.16
62 ULTY 9.93 15 Nov '24 24 9.00 0.495 0.30 28 10.00 0.654 0.60 25 -0.30 1.00 1.43 0.16
63 AGNC 10.01 1 Nov '24 10 10.50 0.432 0.65 1,347 11.00 0.588 0.98 15 -0.33 0.50 2.94 0.16
64 LUNR 8.58 25 Oct '24 3 9.00 1.104 0.65 27 9.50 1.260 0.95 1 -0.30 0.50 2.50 0.16
65 SOXS 20.56 25 Oct '24 3 20.50 0.781 0.68 622 21.00 0.936 0.92 204 -0.24 0.50 1.92 0.16
66 QS 5.30 22 Nov '24 31 5.50 0.692 0.56 8 6.00 0.844 0.86 4 -0.30 0.50 2.50 0.15
67 MPW 4.71 25 Oct '24 3 5.00 0.628 0.33 201 5.50 0.776 0.76 29 -0.43 0.50 7.14 0.15
68 BYND 6.40 25 Oct '24 3 6.50 1.059 0.32 215 7.00 1.207 0.65 26 -0.33 0.50 2.94 0.15
69 AGNC 10.01 1 Nov '24 10 10.00 0.288 0.19 3,864 10.50 0.432 0.57 1,347 -0.38 0.50 4.17 0.14
70 SAVE 2.11 15 Nov '24 24 2.00 2.085 0.39 637 2.50 2.228 0.72 266 -0.33 0.50 2.94 0.14
71 KSS 20.36 25 Oct '24 3 20.50 0.475 0.45 489 21.00 0.617 0.73 23 -0.28 0.50 2.27 0.14
72 HRL 31.09 25 Oct '24 3 31.50 0.153 0.50 2 32.00 0.295 0.85 22 -0.35 0.50 3.33 0.14
73 MSOS 7.68 1 Nov '24 10 7.50 0.623 0.24 945 8.00 0.763 0.47 311 -0.23 0.50 1.85 0.14
74 SERV 9.68 1 Nov '24 10 10.00 1.124 1.05 80 10.50 1.259 1.25 1 -0.20 0.50 1.67 0.14
75 BITO 19.19 1 Nov '24 10 19.50 1.026 1.51 22 20.00 1.162 1.79 8 -0.28 0.50 2.27 0.14
76 NVAX 10.12 1 Nov '24 10 10.50 0.746 0.84 2 11.00 0.880 1.11 5 -0.27 0.50 2.17 0.13
77 LCID 2.61 22 Nov '24 31 2.50 0.953 0.25 12 3.00 1.085 0.52 4 -0.27 0.50 2.17 0.13
78 IOVA 9.96 25 Oct '24 3 10.00 1.052 0.45 46 10.50 1.185 0.65 20 -0.20 0.50 1.67 0.13
79 FFIE 2.12 8 Nov '24 17 2.00 1.971 0.33 23 2.50 2.097 0.55 85 -0.22 0.50 1.79 0.13
80 GRPN 9.93 25 Oct '24 3 10.00 0.801 0.35 36 10.50 0.927 0.60 5 -0.25 0.50 2.00 0.13
81 AG 7.92 25 Oct '24 3 8.00 0.669 0.24 104 8.50 0.789 0.61 1 -0.37 0.50 3.85 0.12
82 OGN 17.35 15 Nov '24 24 17.50 0.505 1.00 205 20.00 0.623 2.75 4 -1.75 2.50 3.33 0.12
83 POET 3.89 17 Jan '25 87 3.00 0.805 0.30 15 4.00 0.919 0.65 3 -0.35 1.00 1.54 0.11
84 EPD 28.95 1 Nov '24 10 28.50 0.260 0.31 11 29.00 0.374 0.61 20 -0.30 0.50 2.50 0.11
85 CELH 32.02 25 Oct '24 3 32.50 0.630 1.07 142 33.00 0.744 1.34 282 -0.27 0.50 2.17 0.11
86 CSIQ 12.70 25 Oct '24 3 13.00 0.590 0.50 397 13.50 0.703 0.75 38 -0.25 0.50 2.00 0.11
87 BITO 19.19 1 Nov '24 10 19.00 0.915 1.17 152 19.50 1.026 1.21 22 -0.04 0.50 1.09 0.11
88 JOBY 6.18 25 Oct '24 3 6.00 0.895 0.15 874 6.50 1.006 0.40 140 -0.25 0.50 2.00 0.11
89 BORR 4.74 21 Feb '25 122 5.00 0.470 0.70 2 7.50 0.580 2.70 1 -2.00 2.50 5.00 0.11
90 GME 20.93 25 Oct '24 3 21.00 0.401 0.36 769 21.50 0.509 0.70 151 -0.34 0.50 3.12 0.11
91 TDOC 9.01 25 Oct '24 3 9.50 0.435 0.56 54 10.00 0.543 0.97 19 -0.41 0.50 5.56 0.11
92 GOOS 10.22 25 Oct '24 3 10.50 0.469 0.40 1 11.00 0.577 0.75 15 -0.35 0.50 3.33 0.11
93 RCAT 2.85 20 Dec '24 59 2.00 1.464 0.30 14 3.00 1.571 0.70 6 -0.40 1.00 1.67 0.11
94 IREN 9.28 25 Oct '24 3 9.50 1.119 0.55 143 10.00 1.226 0.80 381 -0.25 0.50 2.00 0.11
95 SMCX 9.09 15 Nov '24 24 9.00 1.794 1.75 9 10.00 1.900 2.15 1 -0.40 1.00 1.67 0.11
96 SAVE 2.11 8 Nov '24 17 2.00 2.183 0.35 44 2.50 2.288 0.64 9 -0.29 0.50 2.38 0.11
97 APLD 9.13 25 Oct '24 3 9.50 1.340 0.70 202 10.00 1.444 0.95 3 -0.25 0.50 2.00 0.10
98 YANG 3.53 1 Nov '24 10 3.50 1.099 0.25 323 4.00 1.203 0.55 185 -0.30 0.50 2.50 0.10
99 KR 56.43 25 Oct '24 3 56.00 0.217 0.28 66 57.00 0.320 0.73 44 -0.45 1.00 1.82 0.10
100 BORR 4.74 16 May '25 206 5.00 0.525 0.90 135 7.50 0.627 2.85 3 -1.95 2.50 4.55 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.