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 November 8, 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 CMPS 5.45 15 Nov '24 7 5.00 1.135 0.20 2 7.50 2.450 1.90 21 -1.70 2.50 3.12 1.32
2 PSQH 2.93 15 Nov '24 7 2.50 1.909 0.15 10 5.00 3.072 2.00 5 -1.85 2.50 3.85 1.16
3 MNMD 8.49 15 Nov '24 7 8.00 0.812 0.35 166 9.00 1.268 0.55 28 -0.20 1.00 1.25 0.46
4 PYXS 4.42 15 Nov '24 7 2.50 4.310 0.25 160 5.00 4.752 1.45 3 -1.20 2.50 1.92 0.44
5 POET 4.04 15 Nov '24 7 4.00 0.762 0.20 55 5.00 1.151 0.95 8 -0.75 1.00 4.00 0.39
6 POET 4.04 22 Nov '24 14 4.00 0.860 0.30 35 5.00 1.226 1.00 4 -0.70 1.00 3.33 0.37
7 NOVA 3.14 15 Nov '24 7 3.00 1.561 0.25 749 4.00 1.902 0.85 219 -0.60 1.00 2.50 0.34
8 XRAY 17.86 15 Nov '24 7 17.50 0.382 0.30 56 20.00 0.720 2.10 6 -1.80 2.50 3.57 0.34
9 ARR 19.31 15 Nov '24 7 19.00 0.314 0.25 37 20.00 0.607 0.80 6 -0.55 1.00 2.22 0.29
10 SFL 10.30 20 Dec '24 42 10.00 0.333 0.35 242 12.50 0.622 2.35 21 -2.00 2.50 5.00 0.29
11 SAVE 2.70 22 Nov '24 14 2.50 2.301 0.38 264 3.00 2.578 0.53 10 -0.15 0.50 1.43 0.28
12 SAVE 2.70 29 Nov '24 21 2.50 2.299 0.48 14 3.00 2.573 0.62 11 -0.14 0.50 1.39 0.27
13 LICY 3.30 20 Dec '24 42 3.00 1.643 0.70 25 3.50 1.897 0.85 66 -0.15 0.50 1.43 0.25
14 FSK 21.07 20 Dec '24 42 20.00 0.208 0.20 23 22.50 0.453 2.05 13 -1.85 2.50 3.85 0.25
15 TIGR 6.22 15 Nov '24 7 6.00 0.958 0.25 10,153 6.50 1.198 0.55 2,176 -0.30 0.50 2.50 0.24
16 FAZ 6.07 15 Nov '24 7 6.00 0.473 0.15 5 7.00 0.703 0.90 21 -0.75 1.00 4.00 0.23
17 UP 2.01 20 Dec '24 42 2.00 1.322 0.40 25 2.50 1.550 0.65 8 -0.25 0.50 2.00 0.23
18 PLUG 2.06 15 Nov '24 7 2.00 1.458 0.14 1,191 2.50 1.684 0.49 124 -0.35 0.50 3.33 0.23
19 ORC 7.91 17 Jan '25 70 7.50 0.270 0.25 3 10.00 0.482 2.10 1 -1.85 2.50 3.85 0.21
20 CELU 3.55 15 Nov '24 7 2.50 3.936 0.35 275 5.00 4.139 1.70 97 -1.35 2.50 2.17 0.20
21 SFL 10.30 21 Feb '25 105 10.00 0.279 0.50 5 12.50 0.480 2.35 54 -1.85 2.50 3.85 0.20
22 SPT 26.71 15 Nov '24 7 25.00 0.514 0.35 23 30.00 0.708 3.30 4 -2.95 5.00 2.44 0.19
23 CSWC 22.91 20 Dec '24 42 22.50 0.267 0.70 7 25.00 0.460 2.55 6 -1.85 2.50 3.85 0.19
24 JMIA 3.82 29 Nov '24 21 3.50 0.726 0.15 16 4.00 0.919 0.35 20 -0.20 0.50 1.67 0.19
25 QS 5.02 15 Nov '24 7 5.00 0.523 0.14 2,932 5.50 0.715 0.50 32 -0.36 0.50 3.57 0.19
26 NKLA 3.02 22 Nov '24 14 3.00 1.947 0.47 20 3.50 2.125 0.74 30 -0.27 0.50 2.17 0.18
27 FSLY 7.67 22 Nov '24 14 7.50 0.398 0.27 43 8.00 0.574 0.52 6 -0.25 0.50 2.00 0.18
28 GOGO 8.01 15 Nov '24 7 8.00 0.690 0.35 66 9.00 0.851 1.00 4 -0.65 1.00 2.86 0.16
29 FRO 19.00 15 Nov '24 7 18.00 0.446 0.25 2 20.00 0.594 0.95 11 -0.70 2.00 1.54 0.15
30 AGI 19.38 15 Nov '24 7 19.00 0.364 0.30 187 20.00 0.511 0.70 104 -0.40 1.00 1.67 0.15
31 PSEC 4.47 16 May '25 189 4.00 0.291 0.30 72 5.00 0.438 0.75 52 -0.45 1.00 1.82 0.15
32 JOBY 5.21 6 Dec '24 28 5.00 0.521 0.25 1 5.50 0.658 0.45 1 -0.20 0.50 1.67 0.14
33 SAVE 2.70 15 Nov '24 7 2.50 2.166 0.23 1,779 3.00 2.300 0.52 188 -0.29 0.50 2.38 0.13
34 LTBR 8.98 15 Nov '24 7 7.50 1.800 0.35 63 10.00 1.932 1.55 60 -1.20 2.50 1.92 0.13
35 NKLA 3.02 6 Dec '24 28 3.00 1.918 0.67 150 3.50 2.045 0.91 35 -0.24 0.50 1.92 0.13
36 UNG 12.53 15 Nov '24 7 12.50 0.579 0.43 242 13.00 0.702 0.65 580 -0.22 0.50 1.79 0.12
37 HITI 2.75 17 Apr '25 160 2.50 0.923 0.60 70 5.00 1.046 2.40 1 -1.80 2.50 3.57 0.12
38 SBLK 20.10 15 Nov '24 7 20.00 0.269 0.30 103 21.00 0.389 0.85 4 -0.55 1.00 2.22 0.12
39 FRO 19.00 15 Nov '24 7 19.00 0.477 0.55 31 20.00 0.594 0.95 11 -0.40 1.00 1.67 0.12
40 ASAN 13.99 15 Nov '24 7 13.50 0.448 0.20 3 14.00 0.563 0.30 20 -0.10 0.50 1.25 0.11
41 NAVI 15.08 20 Dec '24 42 15.00 0.317 0.70 1 17.50 0.430 2.45 5 -1.75 2.50 3.33 0.11
42 UNG 12.53 22 Nov '24 14 12.50 0.507 0.51 24 13.00 0.619 0.59 4 -0.08 0.50 1.19 0.11
43 IOVA 10.59 15 Nov '24 7 10.50 0.758 0.50 151 11.00 0.867 0.65 78 -0.15 0.50 1.43 0.11
44 CLOV 3.41 13 Dec '24 35 3.00 0.796 0.32 1 3.50 0.903 0.36 150 -0.04 0.50 1.09 0.11
45 ARCC 21.53 20 Dec '24 42 21.00 0.168 0.35 86 22.00 0.272 0.80 1 -0.45 1.00 1.82 0.10
46 TRMD 23.97 20 Dec '24 42 22.50 0.504 1.05 39 25.00 0.606 2.45 17 -1.40 2.50 2.27 0.10
47 NLY 19.83 22 Nov '24 14 19.50 0.179 0.18 10 20.00 0.280 0.33 46 -0.15 0.50 1.43 0.10
48 SAVE 2.70 20 Dec '24 42 2.50 2.860 0.89 227 3.00 2.961 1.19 33 -0.30 0.50 2.50 0.10
49 IONQ 24.79 22 Nov '24 14 24.50 1.293 2.64 24 25.00 1.384 2.73 458 -0.09 0.50 1.22 0.09
50 AVDL 15.94 15 Nov '24 7 15.00 0.836 0.40 28 17.50 0.924 1.70 19 -1.30 2.50 2.08 0.09
51 WBD 9.18 22 Nov '24 14 9.00 0.425 0.24 96 9.50 0.513 0.48 152 -0.24 0.50 1.92 0.09
52 BEKE 20.99 22 Nov '24 14 20.50 0.703 0.97 100 21.00 0.791 1.16 10 -0.19 0.50 1.61 0.09
53 NVAX 8.91 6 Dec '24 28 8.50 0.919 0.85 1 9.00 1.005 0.91 27 -0.06 0.50 1.14 0.09
54 ZK 24.83 15 Nov '24 7 22.50 1.345 0.90 218 25.00 1.429 1.90 13 -1.00 2.50 1.67 0.08
55 DUK 113.23 15 Nov '24 7 110.00 0.224 0.40 127 115.00 0.308 2.80 43 -2.40 5.00 1.92 0.08
56 RIVN 10.59 13 Dec '24 35 10.50 0.620 0.87 10 11.00 0.702 1.05 7 -0.18 0.50 1.56 0.08
57 RILY 5.22 15 Nov '24 7 5.00 1.146 0.25 707 5.50 1.228 0.45 243 -0.20 0.50 1.67 0.08
58 JMIA 3.82 6 Dec '24 28 3.50 0.834 0.25 7 4.00 0.915 0.40 22 -0.15 0.50 1.43 0.08
59 NOVA 3.14 20 Dec '24 42 3.00 1.195 0.45 134 4.00 1.274 1.10 23 -0.65 1.00 2.86 0.08
60 PUBM 15.61 15 Nov '24 7 15.00 1.240 0.85 3 17.50 1.316 2.30 120 -1.45 2.50 2.38 0.08
61 MSOS 4.89 13 Dec '24 35 4.50 0.569 0.19 10 5.00 0.646 0.37 500 -0.18 0.50 1.56 0.08
62 AGNC 9.66 13 Dec '24 35 9.50 0.241 0.22 50 10.00 0.317 0.48 1 -0.26 0.50 2.08 0.08
63 TALK 3.30 17 Apr '25 160 3.00 0.744 0.50 6 4.00 0.819 1.00 5 -0.50 1.00 2.00 0.07
64 GSK 36.29 15 Nov '24 7 36.00 0.292 0.50 17 37.00 0.367 1.10 10 -0.60 1.00 2.50 0.07
65 ZIM 24.77 15 Nov '24 7 24.50 0.601 0.78 50 25.00 0.674 0.97 101 -0.19 0.50 1.61 0.07
66 M 15.67 6 Dec '24 28 15.50 0.543 0.89 8 16.00 0.615 1.07 2 -0.18 0.50 1.56 0.07
67 OGN 16.04 20 Dec '24 42 15.00 0.364 0.45 18 17.50 0.435 1.80 10 -1.35 2.50 2.17 0.07
68 QS 5.02 29 Nov '24 21 5.00 0.481 0.24 22 5.50 0.551 0.54 2 -0.30 0.50 2.50 0.07
69 APLD 7.56 15 Nov '24 7 7.50 1.093 0.45 202 8.00 1.164 0.70 106 -0.25 0.50 2.00 0.07
70 WBA 9.07 29 Nov '24 21 9.00 0.585 0.49 185 9.50 0.655 0.80 6 -0.31 0.50 2.63 0.07
71 PINS 29.18 22 Nov '24 14 29.00 0.258 0.69 148 29.50 0.327 0.89 77 -0.20 0.50 1.67 0.07
72 TEVA 17.11 29 Nov '24 21 17.00 0.309 0.48 7 17.50 0.376 0.69 65 -0.21 0.50 1.72 0.07
73 EH 16.51 15 Nov '24 7 16.50 0.609 0.60 84 17.00 0.675 0.80 510 -0.20 0.50 1.67 0.07
74 AMC 4.27 27 Dec '24 49 4.00 0.667 0.32 6 4.50 0.733 0.33 26 -0.01 0.50 1.02 0.07
75 CLAR 4.41 21 Feb '25 105 4.00 0.505 0.35 10 5.00 0.571 0.75 10 -0.40 1.00 1.67 0.07
76 SDS 19.18 15 Nov '24 7 19.00 0.217 0.20 201 20.00 0.282 0.80 5 -0.60 1.00 2.50 0.06
77 SOUN 7.20 15 Nov '24 7 7.00 1.791 0.61 1,044 7.50 1.854 0.86 134 -0.25 0.50 2.00 0.06
78 GME 24.88 15 Nov '24 7 24.50 0.910 1.15 509 25.00 0.973 1.35 1,139 -0.20 0.50 1.67 0.06
79 CSWC 22.91 20 Jun '25 224 22.50 0.304 2.00 11 25.00 0.366 3.40 1 -1.40 2.50 2.27 0.06
80 NOK 4.55 20 Dec '24 42 4.50 0.253 0.16 30 5.00 0.315 0.40 5 -0.24 0.50 1.92 0.06
81 KWEB 32.00 15 Nov '24 7 31.50 0.382 0.46 5,210 32.50 0.444 0.96 1,382 -0.50 1.00 2.00 0.06
82 ACMR 19.22 29 Nov '24 21 19.00 0.538 0.95 17 20.00 0.597 1.35 50 -0.40 1.00 1.67 0.06
83 BILI 22.59 22 Nov '24 14 22.50 1.047 1.83 6 23.00 1.105 2.05 20 -0.22 0.50 1.79 0.06
84 FAZ 6.07 20 Dec '24 42 6.00 0.442 0.35 17 7.00 0.500 1.00 2 -0.65 1.00 2.86 0.06
85 WBA 9.07 6 Dec '24 28 9.00 0.587 0.57 92 9.50 0.644 0.85 27 -0.28 0.50 2.27 0.06
86 ZION 58.13 15 Nov '24 7 57.50 0.380 1.00 37 60.00 0.437 2.45 2 -1.45 2.50 2.38 0.06
87 WOOF 4.30 20 Dec '24 42 4.00 0.916 0.40 207 4.50 0.972 0.65 12 -0.25 0.50 2.00 0.06
88 BLMN 15.15 20 Dec '24 42 15.00 0.480 0.95 77 17.50 0.536 2.60 1 -1.65 2.50 2.94 0.06
89 ESPR 2.28 17 Jan '25 70 2.00 0.869 0.25 62 2.50 0.924 0.40 43 -0.15 0.50 1.43 0.06
90 CVE 16.11 15 Nov '24 7 16.00 0.255 0.20 14 17.00 0.309 0.85 2,015 -0.65 1.00 2.86 0.05
91 TIGR 6.22 22 Nov '24 14 6.00 1.001 0.40 2,055 6.50 1.055 0.65 121 -0.25 0.50 2.00 0.05
92 KWEB 32.00 15 Nov '24 7 32.00 0.391 0.70 7,901 32.50 0.444 0.96 1,382 -0.26 0.50 2.08 0.05
93 FLG 11.04 15 Nov '24 7 11.00 0.459 0.35 479 11.50 0.512 0.55 1 -0.20 0.50 1.67 0.05
94 LUNR 9.73 15 Nov '24 7 9.50 1.432 0.70 58 10.00 1.485 0.90 203 -0.20 0.50 1.67 0.05
95 JMIA 3.82 22 Nov '24 14 3.50 0.869 0.15 18 4.00 0.921 0.30 125 -0.15 0.50 1.43 0.05
96 ALT 7.68 15 Nov '24 7 7.50 1.399 0.55 95 8.00 1.451 0.75 12 -0.20 0.50 1.67 0.05
97 AMDL 11.87 20 Dec '24 42 11.00 0.667 0.70 39 12.00 0.719 1.15 18 -0.45 1.00 1.82 0.05
98 CTRA 24.58 15 Nov '24 7 24.50 0.324 0.45 60 25.00 0.375 0.70 1 -0.25 0.50 2.00 0.05
99 PBI 7.58 15 Nov '24 7 7.50 0.632 0.25 112 8.00 0.683 0.50 169 -0.25 0.50 2.00 0.05
100 RKT 15.87 15 Nov '24 7 15.50 0.926 0.65 62 16.00 0.976 0.90 74 -0.25 0.50 2.00 0.05
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.