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 June 3, 2024. 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 SPWH 4.18 19 Jul '24 46 5.00 0.754 1.05 5 2.50 1.503 0.05 2 1.00 2.50 2.50 0.75
2 SAVE 3.69 14 Jun '24 11 4.00 0.574 0.51 12 3.50 1.000 0.14 418 0.37 0.50 1.35 0.43
3 OPEN 2.18 21 Jun '24 18 2.50 0.851 0.39 20 2.00 1.184 0.07 323 0.32 0.50 1.56 0.33
4 BANC 13.45 19 Jul '24 46 12.50 0.380 0.35 4 10.00 0.685 0.10 128 0.25 2.50 10.00 0.30
5 GOEV 2.10 17 Jan '25 228 2.50 1.684 1.39 12 2.00 1.971 1.02 124 0.37 0.50 1.35 0.29
6 GFL 34.73 21 Jun '24 18 35.00 0.305 1.25 103 30.00 0.553 0.05 2 1.20 5.00 4.17 0.25
7 VLY 6.97 21 Jun '24 18 7.00 0.591 0.40 7,487 6.00 0.831 0.05 19 0.35 1.00 2.86 0.24
8 DHC 2.52 21 Jun '24 18 3.00 0.483 0.55 21 2.50 0.720 0.05 10 0.50 0.50 1.00 0.24
9 LQDA 14.50 21 Jun '24 18 12.50 1.125 0.60 259 10.00 1.360 0.15 201 0.45 2.50 5.56 0.23
10 BLNK 3.14 21 Jun '24 18 3.50 0.640 0.50 3 3.00 0.860 0.15 40 0.35 0.50 1.43 0.22
11 SNBR 16.22 21 Jun '24 18 15.00 0.760 0.60 61 12.50 0.974 0.05 15 0.55 2.50 4.55 0.21
12 MAX 17.39 21 Jun '24 18 17.50 0.661 1.20 113 15.00 0.873 0.10 205 1.10 2.50 2.27 0.21
13 SANA 7.81 21 Jun '24 18 7.50 1.554 1.20 3 5.00 1.752 0.10 11 1.10 2.50 2.27 0.20
14 GERN 3.83 21 Jun '24 18 3.50 1.623 0.40 131 3.00 1.813 0.20 40 0.20 0.50 2.50 0.19
15 ARLP 24.91 21 Jun '24 18 25.00 0.217 0.60 51 22.50 0.394 0.10 23 0.50 2.50 5.00 0.18
16 WOOF 4.12 21 Jun '24 18 4.00 0.910 0.30 203 3.50 1.065 0.10 205 0.20 0.50 2.50 0.16
17 RXRX 8.59 21 Jun '24 18 9.00 0.668 0.90 16 8.00 0.818 0.25 80 0.65 1.00 1.54 0.15
18 TRMD 36.92 19 Jul '24 46 35.00 0.290 0.80 28 30.00 0.435 0.10 12 0.70 5.00 7.14 0.15
19 SIX 26.10 19 Jul '24 46 25.00 0.370 1.00 3,002 22.50 0.509 0.30 1 0.70 2.50 3.57 0.14
20 HUMA 7.37 20 Sep '24 109 5.00 1.461 1.00 3 2.50 1.599 0.15 2 0.85 2.50 2.94 0.14
21 INSG 8.49 21 Jun '24 18 8.00 1.285 0.80 13 7.00 1.422 0.35 17 0.45 1.00 2.22 0.14
22 ARRY 13.82 19 Jul '24 46 12.50 0.646 0.70 11 10.00 0.777 0.10 40 0.60 2.50 4.17 0.13
23 NXT 54.28 21 Jun '24 18 50.00 0.480 0.75 28 45.00 0.608 0.05 5 0.70 5.00 7.14 0.13
24 TBBB 24.88 21 Jun '24 18 25.00 0.299 1.05 120 22.50 0.422 0.05 110 1.00 2.50 2.50 0.12
25 GSL 29.80 19 Jul '24 46 30.00 0.251 1.25 123 25.00 0.371 0.10 18 1.15 5.00 4.35 0.12
26 ACB 6.01 7 Jun '24 4 6.50 1.119 0.67 231 6.00 1.237 0.29 410 0.38 0.50 1.32 0.12
27 MLCO 8.16 21 Jun '24 18 8.00 0.489 0.30 40 7.50 0.607 0.10 25 0.20 0.50 2.50 0.12
28 TSLL 7.51 28 Jun '24 25 7.50 0.845 0.76 19 7.00 0.963 0.13 50 0.63 0.50 0.79 0.12
29 EXTR 11.31 21 Jun '24 18 12.00 0.273 0.90 1 11.00 0.391 0.20 72 0.70 1.00 1.43 0.12
30 SNV 38.37 7 Jun '24 4 38.00 0.322 0.55 108 37.00 0.438 0.15 6 0.40 1.00 2.50 0.12
31 LQDA 14.50 19 Jul '24 46 12.50 0.965 1.10 330 10.00 1.079 0.25 19 0.85 2.50 2.94 0.11
32 ENVX 10.65 14 Jun '24 11 11.00 0.793 0.90 26 10.50 0.906 0.58 26 0.32 0.50 1.56 0.11
33 MED 25.00 21 Jun '24 18 22.50 0.691 0.60 4 20.00 0.803 0.15 7 0.45 2.50 5.56 0.11
34 AGL 6.39 19 Jul '24 46 7.50 0.604 1.35 16 5.00 0.713 0.10 13 1.25 2.50 2.00 0.11
35 SMMT 8.84 21 Jun '24 18 8.00 1.582 0.85 999 7.00 1.689 0.45 420 0.40 1.00 2.50 0.11
36 TALO 11.20 19 Jul '24 46 12.50 0.356 1.50 13 10.00 0.463 0.20 3 1.30 2.50 1.92 0.11
37 DOCS 27.64 21 Jun '24 18 27.50 0.274 0.65 32 25.00 0.379 0.05 4 0.60 2.50 4.17 0.10
38 MPW 5.53 28 Jun '24 25 5.50 0.670 0.45 50 5.00 0.773 0.17 552 0.28 0.50 1.79 0.10
39 EWZ 29.57 7 Jun '24 4 30.00 0.096 0.75 306 29.50 0.197 0.07 499 0.68 0.50 0.74 0.10
40 IBRX 6.20 7 Jun '24 4 6.50 1.035 0.55 28 6.00 1.135 0.15 171 0.40 0.50 1.25 0.10
41 CMP 13.21 21 Jun '24 18 15.00 0.482 1.95 1 12.50 0.576 0.25 5 1.70 2.50 1.47 0.09
42 ALGT 52.99 21 Jun '24 18 50.00 0.533 1.30 25 45.00 0.627 0.20 21 1.10 5.00 4.55 0.09
43 ARDX 6.92 21 Jun '24 18 7.00 0.664 0.55 21 6.50 0.757 0.15 185 0.40 0.50 1.25 0.09
44 RKT 14.15 7 Jun '24 4 14.00 0.630 0.35 8 13.50 0.722 0.10 102 0.25 0.50 2.00 0.09
45 PLL 12.75 21 Jun '24 18 13.00 0.640 1.00 37 12.00 0.731 0.40 34 0.60 1.00 1.67 0.09
46 MGNI 12.71 19 Jul '24 46 12.50 0.480 0.80 10 10.00 0.570 0.05 9 0.75 2.50 3.33 0.09
47 SMMT 8.84 19 Jul '24 46 8.00 1.368 1.30 38 7.00 1.456 0.70 76 0.60 1.00 1.67 0.09
48 MKC 71.90 21 Jun '24 18 70.00 0.232 0.75 222 65.00 0.320 0.10 5 0.65 5.00 7.69 0.09
49 SYM 39.42 7 Jun '24 4 39.00 0.577 0.90 16 38.00 0.665 0.35 18 0.55 1.00 1.82 0.09
50 BIRK 58.73 21 Jun '24 18 55.00 0.383 0.65 960 50.00 0.470 0.05 87 0.60 5.00 8.33 0.09
51 HTZ 4.13 20 Sep '24 109 4.00 0.789 0.70 108 3.50 0.875 0.35 1 0.35 0.50 1.43 0.09
52 ZIM 21.45 7 Jun '24 4 21.00 0.938 0.65 777 20.50 1.024 0.34 24 0.31 0.50 1.61 0.09
53 PBI 5.43 21 Jun '24 18 5.50 0.545 0.35 13 5.00 0.631 0.10 1 0.25 0.50 2.00 0.09
54 BTBT 2.56 15 Nov '24 165 2.50 1.016 0.75 10 2.00 1.098 0.30 3 0.45 0.50 1.11 0.08
55 BYD 53.94 21 Jun '24 18 55.00 0.287 2.10 1 50.00 0.367 0.05 5 2.05 5.00 2.44 0.08
56 VLY 6.97 19 Jul '24 46 7.00 0.494 0.55 35 6.00 0.573 0.15 41 0.40 1.00 2.50 0.08
57 SILV 8.61 21 Jun '24 18 9.00 0.480 0.65 51 8.00 0.558 0.15 63 0.50 1.00 2.00 0.08
58 LEG 12.12 19 Jul '24 46 12.50 0.490 1.10 104 10.00 0.568 0.15 10 0.95 2.50 2.63 0.08
59 NVTS 4.11 20 Dec '24 200 4.00 0.754 0.90 20 3.00 0.831 0.30 11 0.60 1.00 1.67 0.08
60 MED 25.00 19 Jul '24 46 22.50 0.644 1.25 2 20.00 0.722 0.55 1 0.70 2.50 3.57 0.08
61 LOVE 28.22 21 Jun '24 18 25.00 0.846 0.90 27 22.50 0.924 0.30 1 0.60 2.50 4.17 0.08
62 VITL 43.11 19 Jul '24 46 40.00 0.457 1.65 18 35.00 0.534 0.30 4 1.35 5.00 3.70 0.08
63 SAGE 11.11 21 Jun '24 18 12.50 0.700 1.80 100 10.00 0.776 0.25 2 1.55 2.50 1.61 0.08
64 FYBR 26.39 19 Jul '24 46 30.00 0.323 3.90 1 25.00 0.398 0.80 17 3.10 5.00 1.61 0.08
65 BIG 3.47 19 Jul '24 46 3.00 1.103 0.35 10 2.50 1.179 0.10 10 0.25 0.50 2.00 0.08
66 SFM 78.85 21 Jun '24 18 75.00 0.271 0.60 21 70.00 0.347  0 3 0.60 5.00 8.33 0.08
67 PRU 119.62 21 Jun '24 18 115.00 0.195 0.60 53 110.00 0.270 0.15 3 0.45 5.00 11.11 0.07
68 ARLP 24.91 20 Sep '24 109 22.50 0.288 0.65 5 20.00 0.361 0.05 1 0.60 2.50 4.17 0.07
69 SN 77.43 21 Jun '24 18 75.00 0.269 1.00 28 70.00 0.343 0.10 112 0.90 5.00 5.56 0.07
70 UL 55.26 21 Jun '24 18 55.00 0.117 0.50 13 52.50 0.191 0.10 5 0.40 2.50 6.25 0.07
71 IGT 20.00 21 Jun '24 18 21.00 0.291 1.30 1 19.00 0.364 0.20 32 1.10 2.00 1.82 0.07
72 CRGY 12.43 20 Sep '24 109 12.50 0.330 0.95 512 10.00 0.403  0 110 0.95 2.50 2.63 0.07
73 BRZE 37.03 21 Jun '24 18 35.00 0.747 1.65 56 30.00 0.820 0.30 3 1.35 5.00 3.70 0.07
74 JMIA 7.16 7 Jun '24 4 7.50 1.505 0.70 103 7.00 1.577 0.30 653 0.40 0.50 1.25 0.07
75 SATS 19.19 21 Jun '24 18 20.00 0.512 1.44 1 17.50 0.582 0.31 5 1.13 2.50 2.21 0.07
76 MAC 15.26 21 Jun '24 18 15.00 0.350 0.40 10 14.00 0.419 0.10 3 0.30 1.00 3.33 0.07
77 NOVA 5.53 21 Jun '24 18 6.00 1.460 1.05 310 5.00 1.529 0.45 2,673 0.60 1.00 1.67 0.07
78 GCT 32.57 21 Jun '24 18 30.00 0.836 1.30 342 25.00 0.904 0.20 110 1.10 5.00 4.55 0.07
79 BITF 2.33 16 Aug '24 74 2.50 0.960 0.55 6 2.00 1.027 0.20 62 0.35 0.50 1.43 0.07
80 UEC 6.94 21 Jun '24 18 7.00 0.477 0.35 2,780 6.50 0.544 0.10 21 0.25 0.50 2.00 0.07
81 HOOD 21.28 5 Jul '24 32 21.50 0.635 1.76 8 21.00 0.702 1.25 9 0.51 0.50 0.98 0.07
82 ASAN 13.41 7 Jun '24 4 13.50 0.584 0.40 36 13.00 0.650 0.15 295 0.25 0.50 2.00 0.07
83 RVLV 19.26 21 Jun '24 18 20.00 0.462 1.30 2 17.50 0.528 0.20 17 1.10 2.50 2.27 0.07
84 OI 12.34 21 Jun '24 18 13.00 0.284 0.85 4 12.00 0.349 0.20 13 0.65 1.00 1.54 0.07
85 GOOS 14.72 7 Jun '24 4 15.00 0.422 0.45 1 14.50 0.487 0.15 6 0.30 0.50 1.67 0.07
86 UPWK 10.56 18 Oct '24 137 10.00 0.461 0.95 26 7.50 0.526 0.15 20 0.80 2.50 3.13 0.06
87 ASPN 29.88 21 Jun '24 18 30.00 0.553 1.60 19 25.00 0.618 0.10 10 1.50 5.00 3.33 0.06
88 CIFR 3.64 14 Jun '24 11 4.00 0.902 0.50 20 3.50 0.966 0.15 83 0.35 0.50 1.43 0.06
89 T 18.01 14 Jun '24 11 18.50 0.116 0.57 2,057 18.00 0.181 0.21 1,887 0.36 0.50 1.39 0.06
90 CRK 11.73 21 Jun '24 18 12.00 0.382 0.60 1 11.00 0.446 0.15 3 0.45 1.00 2.22 0.06
91 VIK 31.58 21 Jun '24 18 35.00 0.367 3.70 5 30.00 0.431 0.50 12 3.20 5.00 1.56 0.06
92 JACK 57.30 21 Jun '24 18 55.00 0.418 1.20 144 50.00 0.482 0.25 117 0.95 5.00 5.26 0.06
93 AAOI 10.73 7 Jun '24 4 11.00 0.826 0.60 14 10.50 0.890 0.20 10 0.40 0.50 1.25 0.06
94 TDS 22.53 21 Jun '24 18 22.50 0.585 1.25 12 20.00 0.649 0.20 62 1.05 2.50 2.38 0.06
95 UBS 31.69 19 Jul '24 46 30.00 0.230 0.38 317 27.50 0.293 0.08 51 0.30 2.50 8.33 0.06
96 DAR 39.91 21 Jun '24 18 40.00 0.384 1.45 25 35.00 0.447 0.10 1 1.35 5.00 3.70 0.06
97 YANG 8.16 21 Jun '24 18 8.00 0.772 0.50 71 7.00 0.835 0.10 62 0.40 1.00 2.50 0.06
98 AEM 68.63 21 Jun '24 18 65.00 0.312 0.60 68 60.00 0.375 0.05 6 0.55 5.00 9.09 0.06
99 ZG 40.89 21 Jun '24 18 40.00 0.435 1.25 4 35.00 0.497 0.10 1 1.15 5.00 4.35 0.06
100 TSLT 10.24 21 Jun '24 18 10.00 0.911 0.80 25 9.00 0.973 0.30 35 0.50 1.00 2.00 0.06
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.