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 March 3, 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 NU 4.68 10 Mar '23 7 5.00 0.607 0.41 189 5.50 1.493 0.80 4 -0.39 0.50 4.55 0.89
2 HIVE 2.75 17 Mar '23 14 3.00 1.239 0.45 14 4.00 2.086 1.15 1 -0.70 1.00 3.33 0.85
3 ARBE 4.52 17 Mar '23 14 5.00 1.273 0.80 188 7.50 2.082 3.00 57 -2.20 2.50 8.33 0.81
4 CLNE 4.99 17 Mar '23 14 5.00 0.513 0.22 390 6.00 1.207 0.99 19 -0.77 1.00 4.35 0.69
5 CPG 7.32 17 Mar '23 14 7.50 0.477 0.40 6 10.00 1.142 2.65 10 -2.25 2.50 10.00 0.66
6 BBAI 3.18 10 Mar '23 7 3.00 1.649 0.25 307 3.50 2.292 0.50 17 -0.25 0.50 2.00 0.64
7 ARBE 4.52 21 Apr '23 49 5.00 1.106 1.05 88 7.50 1.633 3.20 1 -2.15 2.50 7.14 0.53
8 TLRY 2.77 24 Mar '23 21 3.00 0.704 0.34 52 3.50 1.227 0.73 2 -0.39 0.50 4.55 0.52
9 RKLB 4.57 17 Mar '23 14 5.00 0.665 0.55 15 6.00 1.179 1.40 4 -0.85 1.00 6.67 0.51
10 JMIA 3.44 10 Mar '23 7 3.50 0.694 0.17 77 4.00 1.194 0.56 13 -0.39 0.50 4.55 0.50
11 UEC 3.74 17 Mar '23 14 4.00 0.541 0.35 9 4.50 1.030 0.75 25 -0.40 0.50 5.00 0.49
12 EVGO 6.37 17 Mar '23 14 6.00 0.957 0.35 46 7.00 1.429 0.90 22 -0.55 1.00 2.22 0.47
13 NAT 4.54 17 Mar '23 14 4.50 0.651 0.25 185 5.00 1.088 0.60 1 -0.35 0.50 3.33 0.44
14 EVGO 6.37 21 Apr '23 49 6.00 1.088 0.90 3 7.00 1.468 1.40 23 -0.50 1.00 2.00 0.38
15 MAG 12.32 17 Mar '23 14 12.50 0.391 0.50 2 15.00 0.767 2.50 11 -2.00 2.50 5.00 0.38
16 GNK 19.58 17 Mar '23 14 20.00 0.550 1.15 8 22.50 0.924 3.30 30 -2.15 2.50 7.14 0.37
17 BCE 44.52 17 Mar '23 14 45.00 0.290 1.35 4 50.00 0.664 6.00 6 -4.65 5.00 14.29 0.37
18 VERI 7.44 17 Mar '23 14 7.50 1.150 0.80 88 10.00 1.521 2.65 4 -1.85 2.50 3.85 0.37
19 FSM 3.44 17 Mar '23 14 3.50 0.528 0.20 29 4.00 0.896 0.50 438 -0.30 0.50 2.50 0.37
20 NKLA 2.15 10 Mar '23 7 2.50 1.336 0.43 34 3.00 1.679 0.83 2 -0.40 0.50 5.00 0.34
21 BIRD 3.06 17 Mar '23 14 2.50 1.543 0.15 19 5.00 1.880 1.90 1 -1.75 2.50 3.33 0.34
22 AMAM 6.43 17 Mar '23 14 7.50 1.904 1.70 36 10.00 2.228 3.70 2 -2.00 2.50 5.00 0.32
23 VUZI 4.11 17 Mar '23 14 4.00 0.820 0.25 2 5.00 1.144 0.90 5 -0.65 1.00 2.86 0.32
24 KGC 3.75 17 Mar '23 14 4.00 0.489 0.32 18 4.50 0.809 0.74 27 -0.42 0.50 6.25 0.32
25 RAD 3.58 10 Mar '23 7 3.50 0.802 0.15 140 4.00 1.111 0.40 2 -0.25 0.50 2.00 0.31
26 HBI 5.82 10 Mar '23 7 6.00 0.436 0.30 36 6.50 0.740 0.65 1 -0.35 0.50 3.33 0.30
27 ARCC 19.45 17 Mar '23 14 20.00 0.435 1.05 14 21.00 0.739 1.95 1 -0.90 1.00 10.00 0.30
28 NU 4.68 17 Mar '23 14 5.00 0.532 0.43 228 5.50 0.834 0.81 12 -0.38 0.50 4.17 0.30
29 SBSW 8.46 21 Apr '23 49 10.00 0.556 1.95 12 12.50 0.850 4.10 14 -2.15 2.50 7.14 0.29
30 CGC 2.28 17 Mar '23 14 2.50 1.140 0.36 42 3.00 1.407 0.73 11 -0.37 0.50 3.85 0.27
31 BBAI 3.18 17 Mar '23 14 3.50 2.227 0.80 15 4.00 2.492 1.10 5 -0.30 0.50 2.50 0.26
32 BIG 14.98 17 Mar '23 14 15.00 0.795 1.00 4,478 17.50 1.050 2.80 1 -1.80 2.50 3.57 0.25
33 SOUN 3.15 17 Mar '23 14 3.50 2.063 0.80 4 4.00 2.311 1.00 27 -0.20 0.50 1.67 0.25
34 CPG 7.32 21 Apr '23 49 7.50 0.498 0.65 36 10.00 0.731 2.70 1 -2.05 2.50 5.56 0.23
35 NKLA 2.15 17 Mar '23 14 2.50 1.093 0.46 674 3.00 1.317 0.87 2 -0.41 0.50 5.56 0.22
36 ARBE 4.52 19 May '23 77 5.00 1.099 1.30 1 7.50 1.314 3.20 2 -1.90 2.50 4.17 0.21
37 HPE 15.28 17 Mar '23 14 16.00 0.319 0.95 112 17.00 0.529 1.75 5 -0.80 1.00 5.00 0.21
38 FSR 7.64 10 Mar '23 7 8.00 0.763 0.58 204 8.50 0.966 0.90 19 -0.32 0.50 2.78 0.20
39 WMB 30.97 10 Mar '23 7 31.00 0.342 0.65 8 32.00 0.545 1.40 1 -0.75 1.00 4.00 0.20
40 AMC 6.58 24 Mar '23 21 6.50 1.771 1.10 190 7.00 1.973 1.30 31 -0.20 0.50 1.67 0.20
41 NVAX 7.69 10 Mar '23 7 7.50 1.191 0.43 669 8.00 1.392 0.65 611 -0.22 0.50 1.79 0.20
42 AG 6.54 10 Mar '23 7 7.00 0.402 0.50 29 7.50 0.601 0.91 26 -0.41 0.50 5.56 0.20
43 GNUS 3.24 17 Mar '23 14 3.50 1.132 0.50 1 4.00 1.329 0.64 36 -0.14 0.50 1.39 0.20
44 LLAP 2.43 17 Mar '23 14 3.00 1.505 0.70 53 4.00 1.699 1.50 2 -0.80 1.00 5.00 0.19
45 ORC 10.96 17 Mar '23 14 11.00 0.268 0.30 2 12.00 0.461 1.00 2 -0.70 1.00 3.33 0.19
46 AMC 6.58 10 Mar '23 7 7.00 1.580 0.84 3,245 7.50 1.765 1.23 294 -0.39 0.50 4.55 0.18
47 AMAM 6.43 17 Mar '23 14 5.00 1.721 0.30 43 7.50 1.904 1.50 36 -1.20 2.50 1.92 0.18
48 AGNC 10.70 10 Mar '23 7 11.00 0.186 0.34 15 11.50 0.369 0.78 4 -0.44 0.50 8.33 0.18
49 AMPY 10.13 17 Mar '23 14 10.00 0.640 0.45 39 12.50 0.821 2.35 5 -1.90 2.50 4.17 0.18
50 UVXY 4.56 10 Mar '23 7 4.50 0.774 0.17 7,193 5.00 0.952 0.50 4,437 -0.33 0.50 2.94 0.18
51 ASTS 6.24 10 Mar '23 7 6.50 0.920 0.55 70 7.00 1.097 0.75 5 -0.20 0.50 1.67 0.18
52 UVXY 4.56 17 Mar '23 14 4.50 0.789 0.27 4,042 5.00 0.961 0.59 1,242 -0.32 0.50 2.78 0.17
53 AMC 6.58 10 Mar '23 7 6.50 1.411 0.49 15,823 7.00 1.580 0.81 3,245 -0.32 0.50 2.78 0.17
54 DM 2.25 17 Jan '25 686 2.00 0.888 0.70 16 2.50 1.055 0.75 2 -0.05 0.50 1.11 0.17
55 BB 4.12 17 Mar '23 14 4.50 0.654 0.49 6 5.00 0.820 0.83 31 -0.34 0.50 3.12 0.17
56 AMC 6.58 17 Mar '23 14 7.00 1.909 1.27 548 7.50 2.074 1.61 440 -0.34 0.50 3.13 0.17
57 MTTR 2.97 17 Mar '23 14 3.00 0.685 0.20 31 3.50 0.846 0.55 30 -0.35 0.50 3.33 0.16
58 IONQ 5.03 21 Apr '23 49 5.00 1.123 0.90 1 7.50 1.280 2.65 10 -1.75 2.50 3.33 0.16
59 ARBE 4.52 18 Aug '23 168 5.00 0.971 1.65 2 7.50 1.128 3.40 2 -1.75 2.50 3.33 0.16
60 GEO 9.10 17 Mar '23 14 10.00 0.397 1.00 5 11.00 0.552 1.80 1 -0.80 1.00 5.00 0.15
61 ARCC 19.45 17 Mar '23 14 19.00 0.285 0.25 203 20.00 0.435 0.95 14 -0.70 1.00 3.33 0.15
62 UVXY 4.56 24 Mar '23 21 4.50 0.854 0.35 557 5.00 1.003 0.66 262 -0.31 0.50 2.63 0.15
63 NRDY 3.49 21 Apr '23 49 2.50 1.070 0.15 2 5.00 1.218 1.65 1 -1.50 2.50 2.50 0.15
64 NKLA 2.15 31 Mar '23 28 2.00 1.132 0.21 172 2.50 1.278 0.50 10 -0.29 0.50 2.38 0.15
65 VKTX 11.83 17 Mar '23 14 11.00 0.675 0.30 8 12.00 0.820 0.60 7 -0.30 1.00 1.43 0.14
66 UVXY 4.56 31 Mar '23 28 4.50 0.851 0.40 482 5.00 0.991 0.73 143 -0.33 0.50 2.94 0.14
67 RAD 3.58 10 Mar '23 7 4.00 1.111 0.55 2 4.50 1.249 0.80 3 -0.25 0.50 2.00 0.14
68 AMC 6.58 31 Mar '23 28 6.50 1.948 1.38 43 7.00 2.085 1.50 62 -0.12 0.50 1.32 0.14
69 AGNC 10.70 24 Mar '23 21 11.00 0.228 0.44 34 11.50 0.358 0.79 20 -0.35 0.50 3.33 0.13
70 HL 5.54 24 Mar '23 21 5.50 0.473 0.26 27 6.00 0.601 0.44 3 -0.18 0.50 1.56 0.13
71 CGC 2.28 21 Apr '23 49 2.50 1.100 0.55 2 3.00 1.226 0.87 8 -0.32 0.50 2.78 0.13
72 ARR 5.35 20 Oct '23 231 5.00 0.496 0.65 14 7.50 0.621 2.40 2 -1.75 2.50 3.33 0.13
73 AEM 47.72 17 Mar '23 14 50.00 0.291 2.70 47 55.00 0.416 7.10 1 -4.40 5.00 8.33 0.12
74 RITM 9.06 17 Mar '23 14 9.00 0.210 0.15 62 10.00 0.335 0.80 1 -0.65 1.00 2.86 0.12
75 LUMN 3.17 10 Mar '23 7 3.50 0.390 0.38 32 4.00 0.512 0.79 170 -0.41 0.50 5.56 0.12
76 NAT 4.54 21 Apr '23 49 5.00 0.625 0.75 19 5.50 0.746 1.10 14 -0.35 0.50 3.33 0.12
77 VNO 19.51 17 Mar '23 14 20.00 0.405 0.95 6 22.50 0.525 2.95 1 -2.00 2.50 5.00 0.12
78 BITO 13.69 10 Mar '23 7 14.00 0.449 0.57 18,625 14.50 0.568 0.69 321 -0.12 0.50 1.32 0.12
79 VALE 17.11 10 Mar '23 7 17.50 0.272 0.58 13 18.00 0.390 0.84 4 -0.26 0.50 2.08 0.12
80 NU 4.68 31 Mar '23 28 4.50 0.473 0.17 6 5.00 0.591 0.40 1 -0.23 0.50 1.85 0.12
81 ZIM 22.41 10 Mar '23 7 22.50 0.455 0.74 99 23.00 0.572 0.80 44 -0.06 0.50 1.14 0.12
82 DWAC 14.47 10 Mar '23 7 14.50 0.606 0.56 15 15.00 0.722 0.67 7 -0.11 0.50 1.28 0.12
83 PTRA 3.71 17 Mar '23 14 4.00 1.027 0.50 4,648 5.00 1.140 1.20 11 -0.70 1.00 3.33 0.11
84 MP 33.96 17 Mar '23 14 35.00 0.489 1.95 124 40.00 0.601 5.90 13 -3.95 5.00 4.76 0.11
85 FSM 3.44 21 Apr '23 49 3.50 0.475 0.30 21 4.00 0.585 0.60 48 -0.30 0.50 2.50 0.11
86 T 18.81 10 Mar '23 7 19.00 0.161 0.30 515 19.50 0.270 0.64 22 -0.34 0.50 3.12 0.11
87 UVXY 4.56 6 Apr '23 34 5.00 0.974 0.85 291 5.50 1.082 1.17 264 -0.32 0.50 2.78 0.11
88 BBAI 3.18 21 Apr '23 49 3.00 2.013 0.90 11 3.50 2.120 1.05 3 -0.15 0.50 1.43 0.11
89 JDST 7.97 10 Mar '23 7 8.00 0.646 0.35 14 8.50 0.752 0.60 118 -0.25 0.50 2.00 0.11
90 ASTS 6.24 17 Mar '23 14 6.50 1.026 0.70 12 7.00 1.131 0.95 1 -0.25 0.50 2.00 0.11
91 ASTS 6.24 31 Mar '23 28 6.50 1.090 0.95 4 7.00 1.195 1.20 12 -0.25 0.50 2.00 0.10
92 DMTK 4.46 17 Mar '23 14 5.00 1.236 0.95 149 7.50 1.341 2.95 250 -2.00 2.50 5.00 0.10
93 TEVA 10.04 17 Mar '23 14 10.50 0.383 0.62 1 11.00 0.487 0.95 13 -0.33 0.50 2.94 0.10
94 VXX 10.89 10 Mar '23 7 11.00 0.550 0.41 3,406 11.50 0.654 0.68 2,066 -0.27 0.50 2.17 0.10
95 BGFV 8.98 21 Apr '23 49 7.50 0.591 0.25 26 10.00 0.695 1.40 3 -1.15 2.50 1.85 0.10
96 WRBY 12.48 17 Mar '23 14 12.50 0.605 0.65 13 15.00 0.707 2.45 3 -1.80 2.50 3.57 0.10
97 UVIX 16.16 10 Mar '23 7 16.50 1.021 1.25 577 17.00 1.121 1.40 47 -0.15 0.50 1.43 0.10
98 MPW 10.53 17 Mar '23 14 11.00 0.797 0.97 287 11.50 0.897 1.28 33 -0.31 0.50 2.63 0.10
99 BGFV 8.98 21 Jul '23 140 7.50 0.604 0.65 31 10.00 0.703 1.90 23 -1.25 2.50 2.00 0.10
100 AMC 6.58 17 Mar '23 14 6.50 1.809 0.89 1,271 7.00 1.909 1.19 548 -0.30 0.50 2.50 0.10
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.