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 March 22, 2021. 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 TYME 2.10 16 Apr '21 25 2.00 0.918 0.20 331 3.00 1.796 1.00 1 -0.80 1.00 5.00 0.88
2 GLOP 2.93 16 Apr '21 25 2.50 1.010 0.15 7 5.00 1.758 2.10 1 -1.95 2.50 4.55 0.75
3 STON 2.92 16 Apr '21 25 2.50 1.910 0.40 2,465 5.00 2.646 2.35 545 -1.95 2.50 4.55 0.74
4 CLBS 2.07 16 Apr '21 25 2.00 1.222 0.25 1,314 3.00 1.817 1.00 9 -0.75 1.00 4.00 0.59
5 QTT 2.70 16 Apr '21 25 2.50 1.107 0.25 134 5.00 1.621 2.30 11 -2.05 2.50 5.56 0.51
6 EXPR 4.64 26 Mar '21 4 4.50 1.786 0.30 1,875 5.00 2.227 0.60 876 -0.30 0.50 2.50 0.44
7 CCAC 10.26 16 Apr '21 25 10.00 0.220 0.15 157 12.50 0.639 2.30 93 -2.15 2.50 7.14 0.42
8 BSQR 4.34 18 Jun '21 88 2.50 1.373 0.35 2 5.00 1.747 1.70 2 -1.35 2.50 2.17 0.37
9 SEEL 4.27 21 May '21 60 2.50 1.263 0.15 125 5.00 1.633 1.40 101 -1.25 2.50 2.00 0.37
10 HUGE 2.14 16 Apr '21 25 2.00 1.276 0.25 139 2.50 1.643 0.55 24 -0.30 0.50 2.50 0.37
11 SOAC 10.00 21 May '21 60 10.00 0.108 0.20 451 12.50 0.440 2.55 4 -2.35 2.50 16.67 0.33
12 VCNX 3.43 16 Apr '21 25 2.50 1.567 0.20 6 5.00 1.895 1.75 1 -1.55 2.50 2.63 0.33
13 CLBS 2.07 16 Jul '21 116 2.00 1.248 0.55 346 3.00 1.568 1.35 185 -0.80 1.00 5.00 0.32
14 PSAC 12.27 21 May '21 60 10.00 0.506 0.25 4,529 12.50 0.824 1.70 213 -1.45 2.50 2.38 0.32
15 OEG 5.90 16 Apr '21 25 5.00 1.359 0.45 318 7.50 1.669 2.00 41 -1.55 2.50 2.63 0.31
16 CHS 3.59 16 Apr '21 25 3.00 1.018 0.15 602 4.00 1.319 0.65 5 -0.50 1.00 2.00 0.30
17 AACQ 10.33 21 May '21 60 10.00 0.174 0.20 2,100 12.50 0.470 2.20 21 -2.00 2.50 5.00 0.30
18 WWR 6.06 16 Apr '21 25 5.00 1.338 0.40 346 7.50 1.626 1.85 94 -1.45 2.50 2.38 0.29
19 QELL 10.18 16 Apr '21 25 10.00 0.192 0.15 58 12.50 0.479 2.30 3 -2.15 2.50 7.14 0.29
20 CCAC 10.26 21 May '21 60 10.00 0.207 0.25 407 12.50 0.487 2.35 1 -2.10 2.50 6.25 0.28
21 WPF 10.25 21 May '21 60 10.00 0.205 0.25 559 12.50 0.474 2.30 5 -2.05 2.50 5.56 0.27
22 AJAX 10.31 21 May '21 60 10.00 0.186 0.20 1,104 12.50 0.455 2.30 4 -2.10 2.50 6.25 0.27
23 COMS 3.00 16 Apr '21 25 2.50 1.410 0.25 43 5.00 1.672 2.00 26 -1.75 2.50 3.33 0.26
24 MNOV 5.62 16 Apr '21 25 5.00 1.106 0.40 61 7.50 1.360 2.10 2 -1.70 2.50 3.12 0.25
25 AQB 7.57 16 Apr '21 25 7.50 0.846 0.65 2,585 10.00 1.099 2.45 486 -1.80 2.50 3.57 0.25
26 CBAT 5.69 16 Apr '21 25 5.00 1.343 0.48 814 7.50 1.594 2.20 267 -1.72 2.50 3.21 0.25
27 INFI 3.64 16 Apr '21 25 3.00 1.094 0.15 38 4.00 1.338 0.55 1 -0.40 1.00 1.67 0.24
28 SNPR 11.02 21 May '21 60 10.00 0.373 0.35 1 12.50 0.614 1.85 1 -1.50 2.50 2.50 0.24
29 KERN 5.03 16 Apr '21 25 5.00 1.421 0.75 267 7.50 1.661 2.60 1 -1.85 2.50 3.85 0.24
30 VGAC 10.46 21 May '21 60 10.00 0.200 0.25 5 12.50 0.431 2.10 5 -1.85 2.50 3.85 0.23
31 AGC 13.50 16 Apr '21 25 12.50 0.755 0.75 26 15.00 0.981 2.25 4 -1.50 2.50 2.50 0.23
32 CLIR 5.32 16 Apr '21 25 5.00 1.303 0.60 25 7.50 1.528 2.35 1 -1.75 2.50 3.33 0.22
33 ATOS 2.50 16 Apr '21 25 2.00 1.426 0.15 217 3.00 1.648 0.55 61 -0.40 1.00 1.67 0.22
34 GNUS 2.39 16 Apr '21 25 2.00 1.372 0.16 575 2.50 1.589 0.42 319 -0.26 0.50 2.08 0.22
35 XNET 8.68 16 Apr '21 25 7.50 1.766 1.00 638 10.00 1.982 2.60 74 -1.60 2.50 2.78 0.22
36 ATOS 2.50 16 Apr '21 25 2.00 1.426 0.15 217 2.50 1.641 0.40 1,682 -0.25 0.50 2.00 0.21
37 CDEV 4.38 16 Apr '21 25 4.00 1.068 0.35 857 5.00 1.277 0.90 20 -0.55 1.00 2.22 0.21
38 SVM 5.22 16 Apr '21 25 5.00 0.829 0.35 55 7.50 1.033 2.30 10 -1.95 2.50 4.55 0.20
39 FINV 8.30 16 Apr '21 25 7.50 0.956 0.50 179 10.00 1.156 2.00 29 -1.50 2.50 2.50 0.20
40 TECS 7.63 26 Mar '21 4 7.50 0.823 0.25 18 8.00 1.020 0.40 65 -0.15 0.50 1.43 0.20
41 AJAX 10.31 20 Aug '21 151 10.00 0.277 0.60 116 12.50 0.474 2.70 1 -2.10 2.50 6.25 0.20
42 SINO 8.44 16 Apr '21 25 7.50 1.660 1.15 125 10.00 1.852 2.60 14 -1.45 2.50 2.38 0.19
43 IVR 4.02 16 Apr '21 25 4.00 0.621 0.30 437 4.50 0.812 0.57 3 -0.27 0.50 2.17 0.19
44 GIK 11.29 16 Apr '21 25 10.00 0.575 0.20 615 12.50 0.762 1.60 72 -1.40 2.50 2.27 0.19
45 STON 2.92 16 Jul '21 116 2.50 1.515 0.85 47 5.00 1.702 2.60 14 -1.75 2.50 3.33 0.19
46 PEI 2.24 16 Apr '21 25 2.00 1.095 0.15 171 3.00 1.275 0.80 1 -0.65 1.00 2.86 0.18
47 ROOT 11.88 21 May '21 60 10.00 1.374 1.75 74 12.50 1.552 3.00 59 -1.25 2.50 2.00 0.18
48 GSAH 10.97 20 Aug '21 151 10.00 0.347 0.60 2,035 12.50 0.524 2.40 11 -1.80 2.50 3.57 0.18
49 OEG 5.90 18 Jun '21 88 5.00 1.548 1.25 1 7.50 1.725 2.90 7 -1.65 2.50 2.94 0.18
50 ACTG 5.87 21 May '21 60 5.00 0.736 0.40 130 7.50 0.913 1.85 2 -1.45 2.50 2.38 0.18
51 VBIV 3.57 16 Apr '21 25 3.50 0.907 0.35 416 4.00 1.083 0.60 6 -0.25 0.50 2.00 0.18
52 LABD 18.14 26 Mar '21 4 18.00 1.284 1.00 56 18.50 1.453 1.10 32 -0.10 0.50 1.25 0.17
53 SFT 8.70 16 Apr '21 25 7.50 0.849 0.30 259 10.00 1.015 1.70 21 -1.40 2.50 2.27 0.17
54 EXK 5.55 16 Apr '21 25 5.00 0.825 0.25 124 7.50 0.988 2.00 10 -1.75 2.50 3.33 0.16
55 WWR 6.06 21 May '21 60 5.00 1.556 0.95 85 7.50 1.719 2.35 86 -1.40 2.50 2.27 0.16
56 ROOT 11.88 16 Apr '21 25 10.00 1.400 0.90 1,990 12.50 1.563 2.20 163 -1.30 2.50 2.08 0.16
57 NXE 3.79 20 Aug '21 151 2.50 0.775 0.20 30 5.00 0.938 1.70 10 -1.50 2.50 2.50 0.16
58 SILV 8.11 16 Apr '21 25 7.50 0.645 0.30 63 10.00 0.806 1.95 30 -1.65 2.50 2.94 0.16
59 AHT 3.27 18 Jun '21 88 2.50 1.407 0.50 337 5.00 1.566 2.15 2 -1.65 2.50 2.94 0.16
60 MARK 2.51 16 Apr '21 25 2.50 1.074 0.30 246 3.00 1.233 0.60 1 -0.30 0.50 2.50 0.16
61 BTU 3.21 16 Apr '21 25 3.00 1.148 0.30 2,046 4.00 1.304 0.90 265 -0.60 1.00 2.50 0.16
62 SPI 8.19 21 May '21 60 7.50 1.203 1.25 1 10.00 1.356 2.95 179 -1.70 2.50 3.13 0.15
63 UVXY 6.06 23 Apr '21 32 6.00 1.099 0.80 22 6.50 1.252 1.09 58 -0.29 0.50 2.38 0.15
64 EXPC 11.81 21 May '21 60 10.00 0.645 0.55 38 12.50 0.795 1.85 77 -1.30 2.50 2.08 0.15
65 ASO 25.71 16 Apr '21 25 25.00 1.000 2.40 72 30.00 1.150 5.80 5 -3.40 5.00 3.13 0.15
66 XNET 8.68 21 May '21 60 7.50 1.894 2.00 66 10.00 2.042 3.60 1 -1.60 2.50 2.78 0.15
67 IDEX 3.08 16 Apr '21 25 3.00 1.294 0.39 2,559 3.50 1.442 0.66 173 -0.27 0.50 2.17 0.15
68 TZA 33.06 26 Mar '21 4 33.00 0.924 1.33 56 33.50 1.072 1.46 13 -0.13 0.50 1.35 0.15
69 FIII 10.23 18 Jun '21 88 10.00 0.691 1.35 1 12.50 0.839 3.00 10 -1.65 2.50 2.94 0.15
70 OCGN 8.53 16 Apr '21 25 7.50 1.759 1.05 1,450 10.00 1.906 2.60 182 -1.55 2.50 2.63 0.15
71 ATOS 2.50 16 Jul '21 116 2.00 1.818 0.85 34 2.50 1.964 1.00 91 -0.15 0.50 1.43 0.15
72 PGEN 8.21 16 Apr '21 25 7.50 0.787 0.45 110 10.00 0.931 1.90 2 -1.45 2.50 2.38 0.14
73 PSTH 25.89 26 Mar '21 4 25.50 0.496 0.55 40 26.00 0.640 0.65 430 -0.10 0.50 1.25 0.14
74 CRBP 2.34 21 May '21 60 2.00 1.113 0.30 50 2.50 1.255 0.52 4 -0.22 0.50 1.79 0.14
75 CLVS 7.47 9 Apr '21 18 7.00 1.274 0.64 421 7.50 1.416 0.85 37 -0.21 0.50 1.72 0.14
76 HUGE 2.14 16 Jul '21 116 2.00 1.595 0.75 3 2.50 1.734 1.00 305 -0.25 0.50 2.00 0.14
77 AVID 20.11 16 Apr '21 25 20.00 0.540 1.15 21 22.50 0.677 2.75 7 -1.60 2.50 2.78 0.14
78 UVXY 6.06 9 Apr '21 18 6.00 0.993 0.55 461 6.50 1.128 0.83 86 -0.28 0.50 2.27 0.13
79 BBW 8.08 16 Apr '21 25 7.50 0.983 0.60 30 10.00 1.117 2.20 1 -1.60 2.50 2.78 0.13
80 TWO 7.49 16 Apr '21 25 7.00 0.450 0.20 286 8.00 0.584 0.70 65 -0.50 1.00 2.00 0.13
81 ACB 9.70 26 Mar '21 4 9.50 0.747 0.22 1,177 10.00 0.876 0.52 438 -0.30 0.50 2.50 0.13
82 NOK 4.06 9 Apr '21 18 4.00 0.429 0.13 505 4.50 0.557 0.48 8 -0.35 0.50 3.33 0.13
83 NOK 4.06 16 Apr '21 25 4.00 0.436 0.16 20,202 4.50 0.563 0.51 23 -0.35 0.50 3.33 0.13
84 UVXY 6.06 1 Apr '21 10 6.00 1.004 0.38 8,682 6.50 1.129 0.66 1,763 -0.28 0.50 2.27 0.13
85 VIXY 9.78 26 Mar '21 4 9.50 0.595 0.15 34 10.00 0.720 0.35 95 -0.20 0.50 1.67 0.12
86 SSSS 14.25 16 Apr '21 25 12.50 0.604 0.35 161 15.00 0.728 1.40 14 -1.05 2.50 1.72 0.12
87 UUUU 6.18 16 Apr '21 25 6.00 0.923 0.55 302 7.00 1.046 1.15 246 -0.60 1.00 2.50 0.12
88 VIEW 8.19 16 Apr '21 25 7.50 0.641 0.30 41 10.00 0.763 1.90 12 -1.60 2.50 2.78 0.12
89 WISH 17.98 16 Apr '21 25 17.50 0.786 1.25 584 20.00 0.907 2.80 16 -1.55 2.50 2.63 0.12
90 FSM 7.06 16 Apr '21 25 7.00 0.551 0.40 430 8.00 0.672 1.05 38 -0.65 1.00 2.86 0.12
91 QD 2.74 16 Apr '21 25 2.50 1.159 0.25 142 3.00 1.278 0.50 73 -0.25 0.50 2.00 0.12
92 CBAT 5.69 16 Jul '21 116 5.00 1.523 1.64 271 7.50 1.641 3.25 47 -1.61 2.50 2.81 0.12
93 FRSX 6.95 21 May '21 60 5.00 1.438 0.65 230 7.50 1.555 2.00 17 -1.35 2.50 2.17 0.12
94 YELL 8.68 16 Apr '21 25 8.00 0.951 0.60 26 9.00 1.067 1.00 11 -0.40 1.00 1.67 0.12
95 THCB 13.59 21 May '21 60 12.50 0.810 1.35 19 15.00 0.923 2.80 3 -1.45 2.50 2.38 0.11
96 TOUR 4.52 15 Oct '21 207 2.50 1.278 0.65 1 5.00 1.392 2.10 1 -1.45 2.50 2.38 0.11
97 HEXO 7.06 16 Apr '21 25 7.00 0.928 0.70 202 8.00 1.042 1.18 31 -0.48 1.00 1.92 0.11
98 CRON 9.75 26 Mar '21 4 9.50 0.637 0.17 700 10.00 0.750 0.38 185 -0.21 0.50 1.72 0.11
99 VIXY 9.78 1 Apr '21 10 9.50 0.587 0.35 503 10.00 0.700 0.50 46 -0.15 0.50 1.43 0.11
100 BKYI 3.84 16 Jul '21 116 2.50 0.961 0.25 1 5.00 1.073 1.65 2 -1.40 2.50 2.27 0.11
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.