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 12, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 BYSI 14.80 19 Nov '21 7 12.50 2.204 0.90 261 10.00 2.971 0.40 121 0.50 2.50 5.00 0.77
2 RFL 6.83 19 Nov '21 7 7.50 1.467 1.10 39 5.00 2.116  0 20 1.10 2.50 2.27 0.65
3 PHAS 3.70 19 Nov '21 7 5.00 2.762 1.85 1,058 2.50 3.315 0.10 357 1.75 2.50 1.43 0.55
4 SFT 6.10 18 Feb '22 98 5.00 0.838 0.55 81 2.50 1.333  0 5 0.55 2.50 4.55 0.50
5 PLXP 12.28 19 Nov '21 7 12.50 0.853 0.80 1 10.00 1.297 0.10 12 0.70 2.50 3.57 0.44
6 FRSH 37.72 19 Nov '21 7 35.00 0.635 0.45 19 30.00 1.059 0.05 3 0.40 5.00 12.50 0.42
7 WTI 4.00 19 Nov '21 7 5.00 0.487 1.05 2 4.00 0.906 0.15 22 0.90 1.00 1.11 0.42
8 BLU 7.02 17 Dec '21 35 5.00 2.805 1.20 134 2.50 3.219 0.20 163 1.00 2.50 2.50 0.41
9 BCTX 10.05 19 Nov '21 7 10.00 1.583 0.90 18 7.50 1.987 0.10 23 0.80 2.50 3.13 0.40
10 OPAD 7.95 17 Dec '21 35 7.50 0.873 0.65 17 5.00 1.235 0.05 1 0.60 2.50 4.17 0.36
11 KD 20.74 19 Nov '21 7 20.00 0.727 0.60 455 17.50 1.068  0 1 0.60 2.50 4.17 0.34
12 CVAC 36.76 19 Nov '21 7 35.00 0.868 1.20 5 30.00 1.206 0.05 4 1.15 5.00 4.35 0.34
13 GSM 6.98 19 Nov '21 7 7.00 0.946 0.45 14 6.00 1.280 0.10 125 0.35 1.00 2.86 0.33
14 XENE 31.46 19 Nov '21 7 30.00 0.832 0.90 44 25.00 1.153  0 104 0.90 5.00 5.56 0.32
15 ENVX 33.78 19 Nov '21 7 30.00 1.097 0.70 56 25.00 1.409 0.05 2 0.65 5.00 7.69 0.31
16 CNK 20.45 19 Nov '21 7 20.00 0.619 0.60 16 17.50 0.922 0.05 12 0.55 2.50 4.55 0.30
17 BLU 7.02 17 Dec '21 35 7.50 2.506 2.60 1 5.00 2.805 1.10 134 1.50 2.50 1.67 0.30
18 KOLD 8.76 19 Nov '21 7 8.00 1.623 0.45 39 7.00 1.902 0.20 641 0.25 1.00 4.00 0.28
19 PTGX 37.10 19 Nov '21 7 35.00 0.767 0.85 77 30.00 1.042 0.10 9 0.75 5.00 6.67 0.28
20 GROY 5.23 14 Apr '22 153 5.00 0.793 1.00 1 2.50 1.066 0.05 1 0.95 2.50 2.63 0.27
21 ASTR 10.60 19 Nov '21 7 10.00 1.710 0.75 2,489 7.50 1.980 0.10 1,913 0.65 2.50 3.85 0.27
22 LFMD 4.76 18 Feb '22 98 5.00 1.029 1.30 41 2.50 1.293 0.15 1 1.15 2.50 2.17 0.26
23 BFLY 8.60 21 Jan '22 70 7.50 0.727 0.60 82 5.00 0.988  0 5 0.60 2.50 4.17 0.26
24 TPIC 23.66 19 Nov '21 7 22.50 0.718 0.70 18 20.00 0.975  0 2 0.70 2.50 3.57 0.26
25 PAVM 5.06 19 Nov '21 7 7.50 0.932 2.55 22 5.00 1.186 0.25 44 2.30 2.50 1.09 0.25
26 BFLY 8.60 19 Nov '21 7 10.00 1.308 1.70 1,132 7.50 1.557 0.25 5,423 1.45 2.50 1.72 0.25
27 ATOM 31.77 19 Nov '21 7 30.00 0.991 1.00 92 25.00 1.234 0.10 24 0.90 5.00 5.56 0.24
28 OLO 29.50 19 Nov '21 7 30.00 0.627 1.35 15 25.00 0.867 0.10 1 1.25 5.00 4.00 0.24
29 POSH 20.97 19 Nov '21 7 20.00 0.774 0.50 666 17.50 1.013 0.10 185 0.40 2.50 6.25 0.24
30 PATH 53.70 19 Nov '21 7 50.00 0.566 0.45 1,538 45.00 0.796 0.10 138 0.35 5.00 14.29 0.23
31 VIVO 20.73 19 Nov '21 7 20.00 0.771 0.70 5 17.50 0.998 0.05 40 0.65 2.50 3.85 0.23
32 PDFS 33.06 17 Dec '21 35 30.00 0.396 0.65 19 25.00 0.617 0.15 12 0.50 5.00 10.00 0.22
33 SHLS 35.25 19 Nov '21 7 35.00 0.629 1.15 22 30.00 0.850 0.05 71 1.10 5.00 4.55 0.22
34 BGS 32.93 19 Nov '21 7 32.50 0.327 0.50 32 30.00 0.546 0.10 15 0.40 2.50 6.25 0.22
35 RELY 30.57 19 Nov '21 7 30.00 0.771 1.10 18 25.00 0.991 0.05 1 1.05 5.00 4.76 0.22
36 UNFI 51.06 19 Nov '21 7 50.00 0.478 0.95 8 45.00 0.691 0.10 324 0.85 5.00 5.88 0.21
37 VMEO 22.89 19 Nov '21 7 22.50 0.744 0.85 18 20.00 0.953 0.10 6 0.75 2.50 3.33 0.21
38 BTX 8.24 17 Dec '21 35 7.50 1.117 0.80 4 5.00 1.324  0 2 0.80 2.50 3.12 0.21
39 VBIV 3.01 17 Dec '21 35 3.00 0.824 0.35 102 2.50 1.027 0.10 21 0.25 0.50 2.00 0.20
40 OMER 8.21 19 Nov '21 7 8.00 1.136 0.60 12 7.00 1.334 0.05 320 0.55 1.00 1.82 0.20
41 MVST 9.69 19 Nov '21 7 9.00 1.601 0.55 275 8.00 1.793 0.25 406 0.30 1.00 3.33 0.19
42 BLU 7.02 21 Jan '22 70 5.00 2.213 1.45 75 2.50 2.405 0.30 51 1.15 2.50 2.17 0.19
43 ALDX 8.82 17 Dec '21 35 7.50 1.405 0.90 167 5.00 1.595 0.15 1 0.75 2.50 3.33 0.19
44 BKSY 8.85 17 Dec '21 35 7.50 1.282 0.80 491 5.00 1.472 0.05 3 0.75 2.50 3.33 0.19
45 OSUR 9.95 17 Dec '21 35 10.00 0.638 0.90 15 7.50 0.827 0.10 5 0.80 2.50 3.13 0.19
46 KOLD 8.76 19 Nov '21 7 9.00 1.436 0.95 42 8.00 1.623 0.40 39 0.55 1.00 1.82 0.19
47 IEP 57.07 19 Nov '21 7 55.00 0.436 0.65 407 50.00 0.623 0.10 2 0.55 5.00 9.09 0.19
48 RUN 58.66 19 Nov '21 7 55.00 0.646 0.80 372 50.00 0.827 0.20 133 0.60 5.00 8.33 0.18
49 REV 15.70 19 Nov '21 7 15.00 1.195 0.95 1 12.50 1.375 0.05 31 0.90 2.50 2.78 0.18
50 IOVA 21.07 19 Nov '21 7 20.00 0.853 0.60 852 17.50 1.032 0.10 53 0.50 2.50 5.00 0.18
51 NCTY 12.62 19 Nov '21 7 12.50 1.311 0.95 7 10.00 1.490 0.10 74 0.85 2.50 2.94 0.18
52 WGO 74.76 19 Nov '21 7 70.00 0.505 0.50 50 65.00 0.681 0.10 8 0.40 5.00 12.50 0.18
53 PSFE 4.50 23 Dec '21 41 5.00 0.995 1.05 1 4.50 1.171 0.62 84 0.43 0.50 1.16 0.18
54 EDR 27.60 19 Nov '21 7 25.00 0.912 0.45 24 22.50 1.086  0 1 0.45 2.50 5.56 0.17
55 TLS 24.38 19 Nov '21 7 22.50 0.959 0.75 3 20.00 1.132 0.15 7 0.60 2.50 4.17 0.17
56 RLX 4.98 21 Jan '22 70 5.00 1.237 1.10 36 2.50 1.409 0.10 28 1.00 2.50 2.50 0.17
57 ATHM 38.93 19 Nov '21 7 40.00 0.691 2.25 110 35.00 0.863 0.35 22 1.90 5.00 2.63 0.17
58 VSTO 44.79 19 Nov '21 7 45.00 0.410 1.20 2 40.00 0.577 0.05 14 1.15 5.00 4.35 0.17
59 GBOX 7.04 14 Apr '22 153 5.00 1.306 1.20 3 2.50 1.469 0.15 10 1.05 2.50 2.38 0.16
60 MQ 24.29 19 Nov '21 7 22.50 1.010 0.65 11,696 20.00 1.170 0.15 633 0.50 2.50 5.00 0.16
61 AGEN 3.88 17 Dec '21 35 4.00 0.860 0.55 92 3.00 1.019 0.10 3 0.45 1.00 2.22 0.16
62 RKLY 6.68 18 Mar '22 126 5.00 1.092 0.80 10 2.50 1.250 0.10 20 0.70 2.50 3.57 0.16
63 AEHR 24.79 19 Nov '21 7 25.00 1.086 1.80 204 22.50 1.242 0.60 173 1.20 2.50 2.08 0.16
64 ENDP 6.74 19 Nov '21 7 7.00 0.853 0.65 744 6.50 1.006 0.25 86 0.40 0.50 1.25 0.15
65 AI 47.27 19 Nov '21 7 45.00 0.633 0.75 385 40.00 0.782 0.10 68 0.65 5.00 7.69 0.15
66 AM 10.61 18 Mar '22 126 10.00 0.422 0.75 41 7.50 0.570  0 40 0.75 2.50 3.33 0.15
67 KOLD 8.76 17 Dec '21 35 8.00 1.614 1.40 42 7.00 1.761 0.90 31 0.50 1.00 2.00 0.15
68 FFIE 8.50 19 Nov '21 7 9.00 0.878 0.85 150 8.50 1.023 0.35 186 0.50 0.50 1.00 0.15
69 ARR 10.48 14 Apr '22 153 10.00 0.298 0.65 41 7.50 0.442 0.10 1 0.55 2.50 4.55 0.14
70 ONON 37.20 19 Nov '21 7 35.00 0.858 0.85 51 30.00 1.001 0.10 174 0.75 5.00 6.67 0.14
71 SSSS 15.52 17 Dec '21 35 15.00 0.416 0.65 71 12.50 0.557 0.10 43 0.55 2.50 4.55 0.14
72 CMPS 35.39 19 Nov '21 7 35.00 0.933 1.70 35 30.00 1.074 0.30 291 1.40 5.00 3.57 0.14
73 VVNT 9.76 17 Dec '21 35 10.00 0.843 1.25 206 7.50 0.981 0.15 14 1.10 2.50 2.27 0.14
74 OLPX 26.94 19 Nov '21 7 25.00 0.819 0.60 267 22.50 0.956 0.05 16 0.55 2.50 4.55 0.14
75 VERU 9.73 17 Dec '21 35 10.00 0.872 1.35 16 7.50 1.009 0.20 14 1.15 2.50 2.17 0.14
76 GAN 13.60 19 Nov '21 7 15.00 0.547 1.60 179 12.50 0.682 0.10 171 1.50 2.50 1.67 0.13
77 CVM 12.19 19 Nov '21 7 12.00 0.732 0.50 90 11.00 0.864 0.05 1 0.45 1.00 2.22 0.13
78 OPAD 7.95 21 Jan '22 70 7.50 0.866 1.00 8 5.00 0.996 0.15 51 0.85 2.50 2.94 0.13
79 HUYA 10.13 26 Nov '21 14 10.00 0.588 0.50 1 9.00 0.718 0.05 110 0.45 1.00 2.22 0.13
80 XENE 31.46 17 Dec '21 35 30.00 0.745 2.30 1 25.00 0.873 0.60 3 1.70 5.00 2.94 0.13
81 OTLY 11.82 17 Dec '21 35 10.00 1.170 0.85 814 7.50 1.297 0.20 120 0.65 2.50 3.85 0.13
82 FFIE 8.50 19 Nov '21 7 9.00 0.878 0.85 150 8.00 1.004 0.20 251 0.65 1.00 1.54 0.13
83 UEC 5.47 19 Nov '21 7 5.50 0.907 0.40 134 5.00 1.032 0.10 223 0.30 0.50 1.67 0.12
84 AMTX 20.79 19 Nov '21 7 20.00 0.954 0.85 57 17.50 1.078 0.15 304 0.70 2.50 3.57 0.12
85 MAIN 45.83 17 Dec '21 35 45.00 0.177 0.70 26 40.00 0.299 0.10 4 0.60 5.00 8.33 0.12
86 SATS 30.27 17 Dec '21 35 30.00 0.385 1.40 1 25.00 0.505 0.15 1 1.25 5.00 4.00 0.12
87 DISCA 27.91 19 Nov '21 7 27.50 0.548 0.70 1,228 25.00 0.668 0.10 61 0.60 2.50 4.17 0.12
88 FIGS 34.96 19 Nov '21 7 35.00 0.663 1.45 59 30.00 0.782 0.10 98 1.35 5.00 3.70 0.12
89 PSFE 4.50 23 Dec '21 41 5.00 0.995 1.05 1 4.00 1.114 0.25 268 0.80 1.00 1.25 0.12
90 PLBY 32.72 19 Nov '21 7 30.00 1.251 1.17 154 25.00 1.369 0.17 361 1.00 5.00 5.00 0.12
91 BIGC 57.53 19 Nov '21 7 55.00 0.590 0.92 180 50.00 0.708 0.15 103 0.77 5.00 6.49 0.12
92 AMR 53.12 19 Nov '21 7 50.00 0.861 1.35 4 45.00 0.976 0.25 1 1.10 5.00 4.55 0.12
93 AGFY 21.79 19 Nov '21 7 20.00 1.207 0.75 75 17.50 1.320 0.10 103 0.65 2.50 3.85 0.11
94 WBX 16.57 19 Nov '21 7 15.00 1.733 0.90 29 12.50 1.847 0.20 264 0.70 2.50 3.57 0.11
95 EH 25.32 19 Nov '21 7 25.00 0.721 1.00 19 22.50 0.834 0.10 30 0.90 2.50 2.78 0.11
96 OCUL 6.97 19 Nov '21 7 7.00 1.258 0.55 370 6.00 1.371 0.10 96 0.45 1.00 2.22 0.11
97 ARRY 26.55 19 Nov '21 7 25.00 0.778 0.55 1,009 22.50 0.890 0.10 336 0.45 2.50 5.56 0.11
98 CCS 72.35 19 Nov '21 7 70.00 0.439 0.85 9 65.00 0.551 0.05 1 0.80 5.00 6.25 0.11
99 BW 9.83 17 Dec '21 35 10.00 0.640 0.90 32 7.50 0.751 0.05 197 0.85 2.50 2.94 0.11
100 AMH 39.93 17 Dec '21 35 40.00 0.206 1.15 17 35.00 0.316  0 2 1.15 5.00 4.35 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.