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 Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 KALA 8.09 16 Apr '21 25 7.50 0.738 0.45 147 5.00 1.560 0.10 10 0.35 2.50 7.14 0.82
2 SGLB 4.88 16 Apr '21 25 5.00 1.480 0.90 140 2.50 2.235 0.10 307 0.80 2.50 3.13 0.76
3 VYNE 7.43 16 Apr '21 25 7.50 0.790 0.70 77 5.00 1.288  0 1 0.70 2.50 3.57 0.50
4 BBW 8.08 16 Apr '21 25 7.50 0.983 0.60 30 5.00 1.461  0 1 0.60 2.50 4.17 0.48
5 AQST 4.98 21 May '21 60 5.00 1.176 1.10 267 2.50 1.637 0.05 21 1.05 2.50 2.38 0.46
6 TRIT 7.50 20 Aug '21 151 5.00 1.069 0.80 27 2.50 1.366 0.15 1 0.65 2.50 3.85 0.30
7 ADMA 2.08 16 Apr '21 25 2.50 0.832 0.55 32 2.00 1.121 0.05 169 0.50 0.50 1.00 0.29
8 ONCT 9.04 16 Apr '21 25 7.50 1.589 0.80 53 5.00 1.863 0.10 4 0.70 2.50 3.57 0.27
9 EVGN 5.45 16 Apr '21 25 7.50 0.858 2.20 2 5.00 1.101 0.35 48 1.85 2.50 1.35 0.24
10 AIV 5.65 17 Dec '21 270 5.00 0.578 0.80 161 2.50 0.811  0 2 0.80 2.50 3.12 0.23
11 HALL 4.79 16 Jul '21 116 5.00 0.911 1.30 5 2.50 1.139 0.15 11 1.15 2.50 2.17 0.23
12 ORTX 8.30 21 May '21 60 7.50 0.911 0.90 1 5.00 1.136 0.10 3 0.80 2.50 3.13 0.23
13 DOYU 13.09 16 Apr '21 25 12.50 1.052 1.25 194 10.00 1.275 0.40 10,528 0.85 2.50 2.94 0.22
14 TLS 33.12 16 Apr '21 25 30.00 0.546 0.75 4 25.00 0.758  0 1 0.75 5.00 6.67 0.21
15 VSTO 33.39 16 Apr '21 25 30.00 0.569 0.70 82 25.00 0.773 0.15 20 0.55 5.00 9.09 0.20
16 WPG 2.78 15 Oct '21 207 5.00 1.616 3.20 10 2.50 1.818 1.10 4 2.10 2.50 1.19 0.20
17 REV 12.50 16 Apr '21 25 12.50 0.999 1.65 11 10.00 1.201 0.35 117 1.30 2.50 1.92 0.20
18 ZIOP 4.06 16 Apr '21 25 4.00 0.903 0.45 37 3.50 1.105 0.15 8 0.30 0.50 1.67 0.20
19 BJ 44.05 16 Apr '21 25 40.00 0.402 0.45 89 35.00 0.603 0.05 3 0.40 5.00 12.50 0.20
20 VERU 13.78 16 Apr '21 25 12.50 0.864 0.75 159 10.00 1.062 0.15 184 0.60 2.50 4.17 0.20
21 CVGI 10.77 18 Jun '21 88 10.00 0.575 1.15 3 7.50 0.767 0.25 3,395 0.90 2.50 2.78 0.19
22 CMCM 2.60 16 Apr '21 25 3.00 1.297 0.75 7 2.00 1.481 0.10 319 0.65 1.00 1.54 0.18
23 RYAM 9.44 16 Apr '21 25 10.00 0.737 1.20 5 7.50 0.915 0.15 4 1.05 2.50 2.38 0.18
24 XM 34.82 16 Apr '21 25 30.00 0.625 0.55 54 25.00 0.801  0 2 0.55 5.00 9.09 0.18
25 ABR 16.41 16 Apr '21 25 17.50 0.185 1.30 3 15.00 0.356 0.10 298 1.20 2.50 2.08 0.17
26 SMPL 31.77 16 Apr '21 25 30.00 0.438 0.75 9 25.00 0.609  0 1 0.75 5.00 6.67 0.17
27 DVAX 10.99 16 Apr '21 25 11.00 0.869 1.15 6 10.00 1.032 0.65 116 0.50 1.00 2.00 0.16
28 OPTT 3.44 16 Apr '21 25 5.00 1.274 1.70 4 2.50 1.436 0.10 6 1.60 2.50 1.56 0.16
29 BTU 3.21 16 Jul '21 116 3.00 1.244 0.90 1 2.00 1.403 0.30 3 0.60 1.00 1.67 0.16
30 PVAC 15.32 16 Apr '21 25 15.00 1.001 1.50 4 12.50 1.158 0.50 1 1.00 2.50 2.50 0.16
31 GO 36.78 16 Apr '21 25 35.00 0.378 0.75 30 30.00 0.535 0.10 2 0.65 5.00 7.69 0.16
32 ENG 5.06 17 Sep '21 179 5.00 1.391 1.95 1 2.50 1.545 0.45 5 1.50 2.50 1.67 0.15
33 FTFT 6.05 21 May '21 60 5.00 1.652 1.00 13 2.50 1.804 0.10 29 0.90 2.50 2.78 0.15
34 MESA 13.71 16 Apr '21 25 12.50 0.766 0.65 95 10.00 0.910 0.05 50 0.60 2.50 4.17 0.14
35 HTH 36.32 16 Apr '21 25 40.00 0.192 4.00 23 35.00 0.336 0.55 53 3.45 5.00 1.45 0.14
36 EVFM 2.70 16 Apr '21 25 3.00 0.925 0.50 7 2.50 1.069 0.10 44 0.40 0.50 1.25 0.14
37 PLX 5.44 16 Apr '21 25 5.00 1.287 0.55 116 4.00 1.430 0.10 59 0.45 1.00 2.22 0.14
38 TMHC 30.07 16 Apr '21 25 30.00 0.378 1.30 31 25.00 0.520 0.05 31 1.25 5.00 4.00 0.14
39 OCGN 8.53 16 Apr '21 25 7.50 1.759 1.05 1,450 5.00 1.901 0.20 803 0.85 2.50 2.94 0.14
40 CRSR 32.29 16 Apr '21 25 30.00 0.609 1.10 653 25.00 0.749 0.23 369 0.87 5.00 5.75 0.14
41 HT 11.41 21 May '21 60 10.00 0.680 0.70 5 7.50 0.820 0.10 10 0.60 2.50 4.17 0.14
42 NUS 53.91 16 Apr '21 25 50.00 0.363 0.70 40 45.00 0.502 0.15 2 0.55 5.00 9.09 0.14
43 AHT 3.27 16 Apr '21 25 5.00 1.193 1.90 9 2.50 1.331 0.10 950 1.80 2.50 1.39 0.14
44 NEWT 25.74 16 Apr '21 25 25.00 0.329 0.65 77 22.50 0.466 0.10 31 0.55 2.50 4.55 0.14
45 MNKD 3.67 16 Apr '21 25 4.00 0.741 0.55 4 3.50 0.879 0.20 8 0.35 0.50 1.43 0.14
46 ERJ 9.76 16 Jul '21 116 7.50 0.807 0.80 26 5.00 0.943 0.10 7 0.70 2.50 3.57 0.14
47 ERJ 9.76 16 Apr '21 25 10.00 0.801 1.00 9,291 7.50 0.935 0.10 50 0.90 2.50 2.78 0.13
48 OPCH 18.67 16 Apr '21 25 17.50 0.505 0.60 33 15.00 0.639  0 2 0.60 2.50 4.17 0.13
49 CEIX 10.09 21 May '21 60 10.00 0.894 1.45 35 7.50 1.027 0.45 11 1.00 2.50 2.50 0.13
50 FRSX 6.95 16 Apr '21 25 7.50 1.231 1.25 102 5.00 1.362 0.10 62 1.15 2.50 2.17 0.13
51 XXII 3.39 15 Oct '21 207 3.00 1.614 1.40 17 2.00 1.745 0.60 3 0.80 1.00 1.25 0.13
52 FINV 8.30 21 May '21 60 7.50 0.911 0.85 524 5.00 1.041 0.10 3 0.75 2.50 3.33 0.13
53 WTRH 2.98 16 Jul '21 116 2.50 1.131 0.55 12 2.00 1.258 0.25 12 0.30 0.50 1.67 0.13
54 GFF 26.28 16 Apr '21 25 25.00 0.379 0.60 6 22.50 0.505  0 10 0.60 2.50 4.17 0.13
55 NLS 17.41 16 Apr '21 25 15.00 0.767 0.50 960 12.50 0.891 0.10 34 0.40 2.50 6.25 0.12
56 GIII 33.07 16 Apr '21 25 30.00 0.607 0.95 31 25.00 0.731 0.10 8 0.85 5.00 5.88 0.12
57 KNDI 6.80 16 Apr '21 25 6.00 1.083 0.41 420 5.00 1.207 0.15 277 0.26 1.00 3.85 0.12
58 MDLA 29.15 16 Apr '21 25 25.00 0.560 0.35 6 22.50 0.683 0.10 33 0.25 2.50 10.00 0.12
59 AEVA 14.23 16 Apr '21 25 12.50 0.924 0.65 147 10.00 1.044 0.05 4 0.60 2.50 4.17 0.12
60 IDEX 3.08 16 Jul '21 116 3.00 1.490 1.06 56 2.50 1.609 0.55 10 0.51 0.50 0.98 0.12
61 HT 11.41 16 Apr '21 25 12.50 0.546 1.45 6 10.00 0.665 0.15 10 1.30 2.50 1.92 0.12
62 LCI 6.44 16 Apr '21 25 7.00 0.636 0.95 10 6.00 0.754 0.25 85 0.70 1.00 1.43 0.12
63 REVG 18.25 16 Apr '21 25 20.00 0.463 2.35 8 17.50 0.581 0.60 15 1.75 2.50 1.43 0.12
64 LEG 46.30 16 Apr '21 25 45.00 0.340 1.10 3,306 40.00 0.457 0.25 35 0.85 5.00 5.88 0.12
65 IMGN 8.68 16 Apr '21 25 8.00 0.951 0.75 75 7.00 1.069 0.25 10 0.50 1.00 2.00 0.12
66 OSUR 11.46 16 Apr '21 25 12.50 0.797 1.70 16 10.00 0.912 0.35 73 1.35 2.50 1.85 0.11
67 AZUL 21.56 16 Apr '21 25 20.00 0.694 0.90 29 17.50 0.808  0 501 0.90 2.50 2.78 0.11
68 FTFT 6.05 20 Aug '21 151 5.00 1.616 1.80 4 2.50 1.730 0.35 5 1.45 2.50 1.72 0.11
69 QD 2.74 20 Aug '21 151 2.50 1.229 0.75 2 2.00 1.342 0.35 1 0.40 0.50 1.25 0.11
70 MCF 4.31 16 Apr '21 25 5.00 0.728 0.90 6 4.00 0.842 0.20 6 0.70 1.00 1.43 0.11
71 SCS 15.38 16 Apr '21 25 15.00 0.598 0.90 206 12.50 0.709 0.15 12 0.75 2.50 3.33 0.11
72 STKL 15.45 16 Apr '21 25 15.00 0.636 0.85 19 12.50 0.745 0.10 22 0.75 2.50 3.33 0.11
73 WPC 69.91 16 Apr '21 25 65.00 0.246 0.30 156 60.00 0.355 0.10 27 0.20 5.00 25.00 0.11
74 ENVA 36.83 16 Apr '21 25 35.00 0.469 1.15 31 30.00 0.576 0.15 6 1.00 5.00 5.00 0.11
75 DK 22.15 16 Apr '21 25 20.00 0.676 0.70 4 17.50 0.783 0.15 1 0.55 2.50 4.55 0.11
76 OPTT 3.44 21 May '21 60 5.00 1.566 2.20 187 2.50 1.673 0.35 2 1.85 2.50 1.35 0.11
77 AVYA 30.69 16 Apr '21 25 30.00 0.474 1.45 22 25.00 0.579 0.10 4 1.35 5.00 3.70 0.11
78 AMTX 22.28 16 Apr '21 25 20.00 1.273 1.90 60 17.50 1.377 1.00 250 0.90 2.50 2.78 0.10
79 SDC 11.13 26 Mar '21 4 11.50 0.458 0.58 32 11.00 0.562 0.18 122 0.40 0.50 1.25 0.10
80 RDNT 22.33 16 Apr '21 25 22.50 0.358 1.05 4 20.00 0.461 0.10 5 0.95 2.50 2.63 0.10
81 GEVO 10.06 21 May '21 60 10.00 1.144 1.95 50 7.50 1.246 0.70 84 1.25 2.50 2.00 0.10
82 OPK 4.94 23 Apr '21 32 5.00 0.681 0.51 2 4.50 0.783 0.11 15 0.40 0.50 1.25 0.10
83 LTRPA 6.95 16 Apr '21 25 7.50 1.058 1.35 115 5.00 1.158 0.10 205 1.25 2.50 2.00 0.10
84 WSC 25.69 16 Apr '21 25 25.00 0.361 0.75 1 22.50 0.462 0.05 1 0.70 2.50 3.57 0.10
85 TOT 47.64 16 Apr '21 25 45.00 0.340 0.70 37 40.00 0.439  0 83 0.70 5.00 7.14 0.10
86 MAS 57.79 16 Apr '21 25 55.00 0.255 0.60 531 50.00 0.353 0.10 2 0.50 5.00 10.00 0.10
87 DBD 13.75 21 May '21 60 12.50 0.756 1.25 7 10.00 0.854 0.30 1 0.95 2.50 2.63 0.10
88 SBSW 18.12 16 Apr '21 25 17.50 0.538 0.75 440 15.00 0.636 0.15 116 0.60 2.50 4.17 0.10
89 SLDB 5.66 16 Apr '21 25 6.00 1.133 1.10 46 5.00 1.228 0.35 22 0.75 1.00 1.33 0.10
90 LGHL 4.40 16 Apr '21 25 5.00 2.003 1.55 131 2.50 2.098  0 4 1.55 2.50 1.61 0.09
91 YSG 13.75 16 Apr '21 25 12.50 0.897 0.80 599 10.00 0.991 0.10 72 0.70 2.50 3.57 0.09
92 TCS 16.96 16 Apr '21 25 15.00 0.746 0.55 43 12.50 0.840 0.05 2 0.50 2.50 5.00 0.09
93 SWI 17.40 21 May '21 60 15.00 0.524 0.55 10 12.50 0.618 0.10 2 0.45 2.50 5.56 0.09
94 GDOT 49.10 16 Apr '21 25 50.00 0.400 2.80 168 45.00 0.493 0.65 10 2.15 5.00 2.33 0.09
95 FULT 17.07 18 Jun '21 88 17.50 0.317 1.35 27 15.00 0.408 0.35 22 1.00 2.50 2.50 0.09
96 TPC 17.67 16 Apr '21 25 17.50 0.563 1.05 2 15.00 0.653 0.15 27 0.90 2.50 2.78 0.09
97 SUM 27.40 16 Apr '21 25 25.00 0.470 0.45 53 22.50 0.560 0.05 5 0.40 2.50 6.25 0.09
98 PDCE 33.83 16 Apr '21 25 30.00 0.709 1.20 32 25.00 0.799 0.15 1 1.05 5.00 4.76 0.09
99 DLTH 15.45 16 Apr '21 25 15.00 0.603 0.90 2 12.50 0.692 0.10 1 0.80 2.50 3.13 0.09
100 VHC 6.13 18 Jun '21 88 6.00 0.697 0.95 20 5.00 0.785 0.30 1 0.65 1.00 1.54 0.09
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.