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 March 3, 2023. 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 COOK 4.00 17 Mar '23 14 5.00 0.420 1.15 2 4.00 0.962 0.15 1 1.00 1.00 1.00 0.54
2 PEB 14.89 17 Mar '23 14 15.00 0.345 0.65 28 12.50 0.770  0 2 0.65 2.50 3.85 0.42
3 SYM 16.40 17 Mar '23 14 15.00 0.666 0.50 49 12.50 1.044 0.10 78 0.40 2.50 6.25 0.38
4 OIS 10.39 21 Apr '23 49 10.00 0.561 0.75 19 7.50 0.932 0.05 2 0.70 2.50 3.57 0.37
5 RVNC 33.11 17 Mar '23 14 30.00 0.676 0.65 3 25.00 0.980 0.15 21 0.50 5.00 10.00 0.30
6 NNDM 3.10 19 May '23 77 3.00 0.502 0.24 1 2.50 0.780 0.13 1,118 0.11 0.50 4.55 0.28
7 EHTH 9.03 17 Mar '23 14 10.00 0.758 1.35 2 7.50 1.006 0.05 3 1.30 2.50 1.92 0.25
8 MGY 23.24 17 Mar '23 14 22.50 0.464 0.55 78 20.00 0.706 0.10 3 0.45 2.50 5.56 0.24
9 LWLG 6.18 21 Apr '23 49 7.50 0.777 1.90 2 5.00 0.998 0.25 22 1.65 2.50 1.52 0.22
10 SI 5.77 10 Mar '23 7 6.00 4.379 1.55 2,430 5.50 4.593 1.25 3,575 0.30 0.50 1.67 0.21
11 NTLA 43.39 17 Mar '23 14 40.00 0.636 1.00 8 35.00 0.850 0.20 2 0.80 5.00 6.25 0.21
12 EBIX 17.78 17 Mar '23 14 17.50 0.898 1.15 210 15.00 1.111 0.35 73 0.80 2.50 3.13 0.21
13 SI 5.77 10 Mar '23 7 5.50 4.593 1.30 3,575 5.00 4.806 1.00 12,539 0.30 0.50 1.67 0.21
14 VRNA 22.49 17 Mar '23 14 20.00 0.771 0.60 60 17.50 0.980  0 2 0.60 2.50 4.17 0.21
15 WW 4.25 21 Apr '23 49 5.00 1.167 1.25 134 2.50 1.373 0.05 14 1.20 2.50 2.08 0.21
16 SNBR 38.81 17 Mar '23 14 35.00 0.649 0.65 753 30.00 0.851  0 2 0.65 5.00 7.69 0.20
17 UDMY 9.88 21 Apr '23 49 10.00 0.495 0.85 3 7.50 0.689 0.10 40 0.75 2.50 3.33 0.19
18 MAXN 18.72 17 Mar '23 14 17.50 0.798 0.80 20 15.00 0.984 0.15 5 0.65 2.50 3.85 0.19
19 TITN 47.17 17 Mar '23 14 45.00 0.364 0.60 7 40.00 0.548 0.05 3 0.55 5.00 9.09 0.18
20 NFE 36.15 17 Mar '23 14 35.00 0.485 0.90 75 30.00 0.669 0.10 16 0.80 5.00 6.25 0.18
21 IOT 19.48 17 Mar '23 14 20.00 0.461 1.25 1,271 17.50 0.638 0.15 678 1.10 2.50 2.27 0.18
22 VTNR 11.08 21 Apr '23 49 10.00 0.706 0.65 21 7.50 0.865 0.10 134 0.55 2.50 4.55 0.16
23 VSCO 35.78 17 Mar '23 14 35.00 0.472 1.05 3,602 30.00 0.631 0.05 115 1.00 5.00 5.00 0.16
24 ALT 11.59 17 Mar '23 14 11.00 0.921 0.65 5 10.00 1.079 0.30 11 0.35 1.00 2.86 0.16
25 PNW 76.42 17 Mar '23 14 75.00 0.218 0.85 1 70.00 0.374 0.10 1 0.75 5.00 6.67 0.16
26 RDFN 7.87 10 Mar '23 7 8.00 0.871 0.50 108 7.50 1.026 0.25 33 0.25 0.50 2.00 0.16
27 LPSN 11.50 21 Apr '23 49 10.00 0.887 0.85 40 7.50 1.042 0.15 26 0.70 2.50 3.57 0.15
28 APLS 64.98 17 Mar '23 14 60.00 0.466 0.75 5 55.00 0.619 0.05 100 0.70 5.00 7.14 0.15
29 FNKO 9.88 21 Apr '23 49 10.00 0.540 0.95 4 7.50 0.689 0.10 4 0.85 2.50 2.94 0.15
30 SON 60.36 17 Mar '23 14 60.00 0.196 0.80 7 55.00 0.345  0 2 0.80 5.00 6.25 0.15
31 GRAB 3.28 21 Apr '23 49 3.50 0.498 0.50 30 3.00 0.645 0.15 5 0.35 0.50 1.43 0.15
32 PUBM 13.62 17 Mar '23 14 15.00 0.404 1.50 500 12.50 0.551 0.10 503 1.40 2.50 1.79 0.15
33 AMLX 34.22 17 Mar '23 14 35.00 0.735 2.55 1 30.00 0.877 0.60 14 1.95 5.00 2.56 0.14
34 ZUMZ 23.55 17 Mar '23 14 22.50 0.699 1.10 2,051 20.00 0.840 0.15 650 0.95 2.50 2.63 0.14
35 CNK 13.75 21 Apr '23 49 12.50 0.556 0.60 8 10.00 0.696 0.10 64 0.50 2.50 5.00 0.14
36 EH 12.03 21 Apr '23 49 10.00 1.192 1.10 6 7.50 1.331 0.30 52 0.80 2.50 3.12 0.14
37 BAND 16.02 17 Mar '23 14 15.00 0.852 0.65 9 12.50 0.990 0.05 52 0.60 2.50 4.17 0.14
38 AVDL 9.71 21 Apr '23 49 10.00 0.769 1.45 10 7.50 0.907 0.15 10 1.30 2.50 1.92 0.14
39 XP 11.49 17 Mar '23 14 12.00 0.379 0.80 1 11.00 0.517 0.20 1 0.60 1.00 1.67 0.14
40 VNO 19.51 21 Apr '23 49 17.50 0.409 0.40 29 15.00 0.547 0.10 10 0.30 2.50 8.33 0.14
41 RLX 2.44 21 Apr '23 49 2.50 0.835 0.35 1 2.00 0.971 0.10 452 0.25 0.50 2.00 0.14
42 FNKO 9.88 19 May '23 77 10.00 0.634 1.35 22 7.50 0.768 0.30 70 1.05 2.50 2.38 0.13
43 FCEL 3.48 31 Mar '23 28 3.50 0.911 0.39 9 3.00 1.045 0.13 2 0.26 0.50 1.92 0.13
44 SWBI 11.11 17 Mar '23 14 12.50 0.718 1.65 11 10.00 0.850 0.25 71 1.40 2.50 1.79 0.13
45 KTB 52.96 17 Mar '23 14 50.00 0.419 0.75 35 45.00 0.550 0.10 16 0.65 5.00 7.69 0.13
46 GOTU 5.16 10 Mar '23 7 5.50 1.423 0.69 6 5.00 1.554 0.33 528 0.36 0.50 1.39 0.13
47 UCTT 31.84 21 Apr '23 49 30.00 0.442 1.30 18 25.00 0.572 0.25 10 1.05 5.00 4.76 0.13
48 PCT 5.86 17 Mar '23 14 6.00 1.250 0.70 8 5.00 1.378 0.20 62 0.50 1.00 2.00 0.13
49 OZK 44.06 17 Mar '23 14 45.00 0.235 1.50 3 40.00 0.364 0.10 1 1.40 5.00 3.57 0.13
50 RDFN 7.87 10 Mar '23 7 7.50 1.026 0.30 33 7.00 1.154 0.10 146 0.20 0.50 2.50 0.13
51 SPCE 5.50 24 Mar '23 21 5.00 0.847 0.23 108 4.50 0.974 0.10 52 0.13 0.50 3.85 0.13
52 BOIL 7.86 10 Mar '23 7 7.50 1.265 0.40 3,023 7.00 1.392 0.20 2,023 0.20 0.50 2.50 0.13
53 ATUS 4.08 15 Sep '23 196 4.00 0.702 0.80 8 3.00 0.829 0.25 3 0.55 1.00 1.82 0.13
54 EC 11.43 19 May '23 77 10.00 0.666 0.75 7 7.50 0.791 0.15 1 0.60 2.50 4.17 0.13
55 METC 10.86 16 Jun '23 105 10.00 0.633 1.25 1 7.50 0.758 0.20 1 1.05 2.50 2.38 0.12
56 PAGS 8.92 18 Aug '23 168 7.50 0.563 0.75 6 5.00 0.687 0.10 50 0.65 2.50 3.85 0.12
57 UEC 3.74 19 May '23 77 3.50 0.545 0.35 508 3.00 0.669 0.05 6 0.30 0.50 1.67 0.12
58 STNE 8.51 10 Mar '23 7 9.00 0.366 0.65 8 8.50 0.490 0.20 86 0.45 0.50 1.11 0.12
59 NVRO 34.43 17 Mar '23 14 35.00 0.516 1.80 93 30.00 0.639 0.20 1 1.60 5.00 3.13 0.12
60 ABR 15.07 21 Apr '23 49 15.00 0.314 0.70 10 12.50 0.437 0.10 121 0.60 2.50 4.17 0.12
61 BIGC 10.42 21 Apr '23 49 10.00 0.651 0.80 21 7.50 0.773 0.10 8 0.70 2.50 3.57 0.12
62 EXTR 18.13 17 Mar '23 14 20.00 0.266 2.05 1 17.50 0.386 0.20 1 1.85 2.50 1.35 0.12
63 CENX 12.90 17 Mar '23 14 12.00 0.643 0.35 35 11.00 0.763 0.05 19 0.30 1.00 3.33 0.12
64 WHD 48.44 17 Mar '23 14 50.00 0.316 2.45 1 45.00 0.435 0.35 4 2.10 5.00 2.38 0.12
65 LUMN 3.17 31 Mar '23 28 3.50 0.452 0.44 34 3.00 0.569 0.11 311 0.33 0.50 1.52 0.12
66 PAGS 8.92 21 Apr '23 49 10.00 0.497 1.40 3 7.50 0.614 0.20 29 1.20 2.50 2.08 0.12
67 GOTU 5.16 10 Mar '23 7 5.00 1.554 0.41 528 4.50 1.671 0.16 1,217 0.25 0.50 2.00 0.12
68 TSLL 12.13 10 Mar '23 7 12.00 0.784 0.60 165 11.50 0.900 0.30 160 0.30 0.50 1.67 0.12
69 SDGR 26.16 17 Mar '23 14 25.00 0.515 0.65 25 22.50 0.630 0.15 6 0.50 2.50 5.00 0.12
70 BN 34.06 21 Apr '23 49 35.00 0.223 1.90 16 30.00 0.338 0.15 3 1.75 5.00 2.86 0.11
71 CS 3.03 17 Mar '23 14 3.40 0.458 0.48 2 3.00 0.571 0.09 369 0.39 0.40 1.03 0.11
72 EAT 38.69 17 Mar '23 14 40.00 0.385 2.10 2 35.00 0.496 0.25 102 1.85 5.00 2.70 0.11
73 NVAX 7.69 24 Mar '23 21 7.50 1.302 0.92 16 7.00 1.413 0.54 3 0.38 0.50 1.32 0.11
74 LPSN 11.50 17 Mar '23 14 12.50 1.124 1.75 64 10.00 1.233 0.35 1,299 1.40 2.50 1.79 0.11
75 HCP 31.65 17 Mar '23 14 30.00 1.057 1.85 137 25.00 1.166 0.45 9 1.40 5.00 3.57 0.11
76 ITUB 4.60 21 Apr '23 49 5.00 0.250 0.54 5 4.50 0.359 0.14 6 0.40 0.50 1.25 0.11
77 GXO 52.00 17 Mar '23 14 50.00 0.375 0.80 10 45.00 0.483 0.10 10 0.70 5.00 7.14 0.11
78 PD 30.74 17 Mar '23 14 30.00 0.779 1.65 7 25.00 0.887 0.25 1 1.40 5.00 3.57 0.11
79 ZI 25.85 17 Mar '23 14 25.00 0.476 0.65 24 22.50 0.584 0.10 20 0.55 2.50 4.55 0.11
80 GTLB 52.26 17 Mar '23 14 50.00 1.075 3.30 354 45.00 1.183 1.70 4,676 1.60 5.00 3.13 0.11
81 PCT 5.86 19 May '23 77 6.00 1.103 1.55 8 5.00 1.210 0.70 30 0.85 1.00 1.18 0.11
82 RVLV 28.09 17 Mar '23 14 25.00 0.735 0.65 69 22.50 0.841 0.15 48 0.50 2.50 5.00 0.11
83 SKYT 12.70 21 Apr '23 49 12.50 0.709 1.35 6 10.00 0.815 0.25 3 1.10 2.50 2.27 0.11
84 SVIX 18.37 17 Mar '23 14 19.00 0.473 1.20 1 18.00 0.579 0.50 62 0.70 1.00 1.43 0.11
85 GDS 20.60 17 Mar '23 14 20.00 0.775 1.05 27 17.50 0.879 0.25 2 0.80 2.50 3.13 0.10
86 TNK 47.55 17 Mar '23 14 45.00 0.521 0.95 23 40.00 0.625 0.05 43 0.90 5.00 5.56 0.10
87 VET 14.13 16 Jun '23 105 12.50 0.566 0.95 13 10.00 0.670 0.30 3 0.65 2.50 3.85 0.10
88 WTRG 42.01 21 Apr '23 49 40.00 0.261 0.85 1,184 35.00 0.365  0 25 0.85 5.00 5.88 0.10
89 SVIX 18.37 17 Mar '23 14 18.00 0.579 0.75 62 17.00 0.682 0.25 10 0.50 1.00 2.00 0.10
90 IR 59.47 17 Mar '23 14 60.00 0.201 1.35 1 55.00 0.304 0.10 1 1.25 5.00 4.00 0.10
91 AMC 6.58 24 Mar '23 21 6.50 1.771 1.10 190 6.00 1.872 0.80 303 0.30 0.50 1.67 0.10
92 LICY 5.90 16 Jun '23 105 6.00 0.569 1.05 7 5.00 0.670 0.35 5 0.70 1.00 1.43 0.10
93 VNO 19.51 17 Mar '23 14 20.00 0.405 0.95 6 17.50 0.505 0.10 28 0.85 2.50 2.94 0.10
94 PATH 15.69 17 Mar '23 14 15.00 0.833 0.75 216 12.50 0.932 0.10 50 0.65 2.50 3.85 0.10
95 GOTU 5.16 17 Mar '23 14 5.50 1.334 0.80 23 5.00 1.432 0.48 144 0.32 0.50 1.56 0.10
96 DOMO 15.85 17 Mar '23 14 16.00 1.074 1.60 16 15.00 1.173 0.90 8 0.70 1.00 1.43 0.10
97 SSRM 13.96 17 Mar '23 14 14.00 0.325 0.45 2 13.00 0.423 0.05 3 0.40 1.00 2.50 0.10
98 BIG 14.98 21 Apr '23 49 12.50 0.725 0.55 98 10.00 0.820 0.10 21 0.45 2.50 5.56 0.10
99 DM 2.25 21 Apr '23 49 2.50 0.822 0.45 27 2.00 0.918 0.15 104 0.30 0.50 1.67 0.10
100 EPR 41.28 21 Apr '23 49 40.00 0.257 1.05 11 35.00 0.352 0.15 1 0.90 5.00 5.56 0.09
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.