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 May 28, 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 DOYU 7.90 18 Jun '21 21 10.00 0.300 2.30 56 7.50 0.715 0.30 39 2.00 2.50 1.25 0.42
2 ETON 7.06 18 Jun '21 21 7.50 0.945 1.10 107 5.00 1.285 0.10 442 1.00 2.50 2.50 0.34
3 EMAN 4.07 17 Sep '21 112 5.00 1.368 1.95 227 2.50 1.616 0.35 19 1.60 2.50 1.56 0.25
4 WRAP 8.96 18 Jun '21 21 10.00 0.820 1.50 52 7.50 1.033 0.25 804 1.25 2.50 2.00 0.21
5 GEVO 7.56 18 Jun '21 21 10.00 0.705 2.60 41 7.50 0.917 0.60 218 2.00 2.50 1.25 0.21
6 SYRS 6.45 16 Jul '21 49 7.50 0.634 1.55 18 5.00 0.842 0.10 16 1.45 2.50 1.72 0.21
7 PIRS 3.44 18 Jun '21 21 5.00 1.390 1.80 171 2.50 1.592 0.10 946 1.70 2.50 1.47 0.20
8 FLL 11.26 18 Jun '21 21 12.50 0.525 1.65 25 10.00 0.699 0.20 6 1.45 2.50 1.72 0.17
9 WATT 2.73 16 Jul '21 49 3.00 0.734 0.60 1 2.50 0.901 0.20 2 0.40 0.50 1.25 0.17
10 WPG 2.22 17 Sep '21 112 2.50 1.828 1.15 1 2.00 1.986 0.70 3 0.45 0.50 1.11 0.16
11 LCI 4.30 18 Jun '21 21 5.00 0.487 0.75 140 4.00 0.636 0.10 47 0.65 1.00 1.54 0.15
12 CPRX 5.53 18 Jun '21 21 7.50 0.498 2.00 1 5.00 0.643 0.10 1 1.90 2.50 1.32 0.14
13 BRG 9.71 15 Oct '21 140 10.00 0.411 1.30 50 7.50 0.552 0.25 5 1.05 2.50 2.38 0.14
14 YEXT 14.47 18 Jun '21 21 15.00 0.424 1.00 97 12.50 0.558 0.10 1,168 0.90 2.50 2.78 0.13
15 WPRT 6.26 18 Jun '21 21 7.00 0.580 0.95 10 6.00 0.712 0.25 82 0.70 1.00 1.43 0.13
16 LOTZ 4.38 17 Dec '21 203 5.00 0.927 1.85 100 2.50 1.058 0.30 111 1.55 2.50 1.61 0.13
17 ASXC 2.34 15 Oct '21 140 2.50 1.320 0.90 12 2.00 1.444 0.50 27 0.40 0.50 1.25 0.12
18 SOS 3.37 11 Jun '21 14 3.50 1.198 0.45 383 3.00 1.320 0.15 248 0.30 0.50 1.67 0.12
19 UAVS 4.97 20 Aug '21 84 5.00 1.261 1.25 6 2.50 1.381 0.15 20 1.10 2.50 2.27 0.12
20 RDHL 7.25 16 Jul '21 49 7.50 0.928 1.25 3 5.00 1.044 0.05 2 1.20 2.50 2.08 0.12
21 FLL 11.26 16 Jul '21 49 12.50 0.617 2.05 60 10.00 0.723 0.50 10 1.55 2.50 1.61 0.11
22 LNTH 24.25 18 Jun '21 21 25.00 0.471 1.70 5 22.50 0.578 0.40 19 1.30 2.50 1.92 0.11
23 BLMN 29.55 18 Jun '21 21 30.00 0.399 1.45 35 25.00 0.504 0.10 55 1.35 5.00 3.70 0.11
24 POWW 6.86 16 Jul '21 49 7.50 0.734 1.20 176 5.00 0.837 0.10 160 1.10 2.50 2.27 0.10
25 HTGC 16.98 16 Jul '21 49 17.50 0.219 0.90 15 15.00 0.320 0.10 2 0.80 2.50 3.13 0.10
26 SINO 3.74 15 Oct '21 140 5.00 1.226 2.30 25 2.50 1.321 0.30 20 2.00 2.50 1.25 0.10
27 HYRE 16.41 18 Jun '21 21 17.50 0.961 2.40 2 15.00 1.056 0.90 24 1.50 2.50 1.67 0.09
28 ATOS 3.22 18 Jun '21 21 3.50 1.362 0.65 38 3.00 1.457 0.30 270 0.35 0.50 1.43 0.09
29 WKHS 9.37 2 Jul '21 35 9.50 0.985 1.51 2 9.00 1.077 0.82 6 0.69 0.50 0.72 0.09
30 EXPR 4.29 2 Jul '21 35 4.50 1.564 1.25 2 4.00 1.653 0.60 1 0.65 0.50 0.77 0.09
31 FUV 9.75 18 Jun '21 21 10.00 1.083 1.20 44 7.50 1.171 0.20 108 1.00 2.50 2.50 0.09
32 UXIN 3.70 16 Jul '21 49 4.00 1.469 1.05 26 3.00 1.555 0.40 37 0.65 1.00 1.54 0.09
33 RFP 16.87 18 Jun '21 21 17.50 0.674 1.60 23 15.00 0.757 0.25 2,449 1.35 2.50 1.85 0.08
34 ASXC 2.34 16 Jul '21 49 2.50 1.271 0.55 17 2.00 1.352 0.25 542 0.30 0.50 1.67 0.08
35 APXT 10.31 16 Jul '21 49 12.50 0.423 2.65 11 10.00 0.503 0.55 540 2.10 2.50 1.19 0.08
36 AY 36.35 18 Jun '21 21 40.00 0.208 3.80 1 35.00 0.287 0.40 59 3.40 5.00 1.47 0.08
37 AVEO 7.30 18 Jun '21 21 8.00 0.722 1.10 13 7.00 0.801 0.40 20 0.70 1.00 1.43 0.08
38 WPG 2.22 16 Jul '21 49 2.50 1.927 0.90 39 2.00 2.003 0.45 280 0.45 0.50 1.11 0.08
39 BLNK 34.00 4 Jun '21 7 34.50 0.652 1.60 31 33.50 0.727 0.96 15 0.64 1.00 1.56 0.07
40 MGNI 29.70 18 Jun '21 21 30.00 0.682 2.20 83 25.00 0.755 0.40 62 1.80 5.00 2.78 0.07
41 MTDR 30.64 18 Jun '21 21 32.50 0.567 2.90 20 30.00 0.639 1.30 1 1.60 2.50 1.56 0.07
42 SFT 7.08 20 Aug '21 84 7.50 0.710 1.35 2 5.00 0.781 0.15 2 1.20 2.50 2.08 0.07
43 CNR 16.96 18 Jun '21 21 17.50 0.455 1.15 2 15.00 0.525 0.15 10 1.00 2.50 2.50 0.07
44 PCT 17.42 18 Jun '21 21 17.50 1.026 1.90 3 15.00 1.096 0.60 33 1.30 2.50 1.92 0.07
45 LOTZ 4.38 20 Jan '23 602 5.00 0.943 2.55 1 2.50 1.011 0.65 3 1.90 2.50 1.32 0.07
46 COOP 34.59 18 Jun '21 21 35.00 0.365 1.55 4 30.00 0.432  0 3 1.55 5.00 3.23 0.07
47 VBIV 3.23 16 Jul '21 49 3.50 0.711 0.60 1 3.00 0.779 0.20 3 0.40 0.50 1.25 0.07
48 STOR 34.40 18 Jun '21 21 35.00 0.165 1.00 6 32.50 0.233 0.10 18 0.90 2.50 2.78 0.07
49 EDR 29.65 18 Jun '21 21 30.00 0.621 2.10 13 25.00 0.688 0.30 39 1.80 5.00 2.78 0.07
50 CLNE 7.92 18 Jun '21 21 8.00 0.735 0.65 63 7.00 0.802 0.20 247 0.45 1.00 2.22 0.07
51 NCTY 11.74 18 Jun '21 21 12.50 1.201 2.00 30 10.00 1.267 0.60 16 1.40 2.50 1.79 0.07
52 AM 9.60 17 Sep '21 112 10.00 0.419 1.20 57 7.50 0.485 0.15 62 1.05 2.50 2.38 0.07
53 OSUR 9.61 16 Jul '21 49 10.00 0.695 1.25 21 7.50 0.760 0.20 11 1.05 2.50 2.38 0.07
54 RAD 18.27 4 Jun '21 7 18.50 0.439 0.67 153 18.00 0.503 0.27 68 0.40 0.50 1.25 0.06
55 VRRM 14.25 16 Jul '21 49 15.00 0.375 1.35 4 12.50 0.438 0.20 3 1.15 2.50 2.17 0.06
56 BJ 44.79 18 Jun '21 21 45.00 0.317 1.50 180 40.00 0.381 0.15 15 1.35 5.00 3.70 0.06
57 CLOU 26.16 18 Jun '21 21 27.00 0.197 1.30 2 26.00 0.259 0.50 15 0.80 1.00 1.25 0.06
58 PCG 10.14 11 Jun '21 14 10.50 0.249 0.58 47 10.00 0.310 0.14 65 0.44 0.50 1.14 0.06
59 GALT 3.97 16 Jul '21 49 4.00 1.045 0.75 1 3.00 1.105 0.15 25 0.60 1.00 1.67 0.06
60 NOVA 29.20 18 Jun '21 21 30.00 0.734 2.65 4 25.00 0.794 0.50 3 2.15 5.00 2.33 0.06
61 CXW 7.83 16 Jul '21 49 8.00 0.442 0.65 1 7.00 0.501 0.20 3 0.45 1.00 2.22 0.06
62 SWI 16.55 16 Jul '21 49 17.50 0.316 1.40 12 15.00 0.375 0.20 8 1.20 2.50 2.08 0.06
63 ZH 9.31 18 Jun '21 21 10.00 0.790 1.20 6 7.50 0.848 0.10 54 1.10 2.50 2.27 0.06
64 TEN 15.68 18 Jun '21 21 16.00 0.448 1.00 10 15.00 0.505 0.40 12 0.60 1.00 1.67 0.06
65 AAOI 8.23 4 Jun '21 7 8.50 0.425 0.45 41 8.00 0.481 0.05 2 0.40 0.50 1.25 0.06
66 GALT 3.97 15 Oct '21 140 4.00 1.114 1.20 1 3.00 1.170 0.50 20 0.70 1.00 1.43 0.06
67 VRA 11.48 18 Jun '21 21 12.50 0.687 1.50 6 10.00 0.744 0.20 9 1.30 2.50 1.92 0.06
68 AZUL 24.71 18 Jun '21 21 25.00 0.473 1.35 82 22.50 0.529 0.35 16 1.00 2.50 2.50 0.06
69 PRTY 9.23 18 Jun '21 21 10.00 0.700 1.30 112 9.00 0.756 0.50 146 0.80 1.00 1.25 0.06
70 YSG 11.35 18 Jun '21 21 12.50 0.909 1.80 91 10.00 0.964 0.40 42 1.40 2.50 1.79 0.05
71 OPK 3.82 18 Jun '21 21 4.00 0.752 0.57 81 3.50 0.806 0.07 4 0.50 0.50 1.00 0.05
72 VERU 8.83 18 Jun '21 21 10.00 0.800 1.55 4 7.50 0.853 0.15 4 1.40 2.50 1.79 0.05
73 GGAL 8.88 15 Oct '21 140 10.00 0.498 1.90 7 7.50 0.551 0.50 17 1.40 2.50 1.79 0.05
74 HYLN 10.51 18 Jun '21 21 11.00 0.810 1.23 17 10.50 0.862 0.79 349 0.44 0.50 1.14 0.05
75 SFT 7.08 17 Dec '21 203 7.50 0.749 1.90 2 5.00 0.800 0.50 1 1.40 2.50 1.79 0.05
76 BFLY 11.75 16 Jul '21 49 12.50 0.672 1.65 7 10.00 0.723 0.45 91 1.20 2.50 2.08 0.05
77 AFMD 8.87 18 Jun '21 21 10.00 0.770 1.50 2 7.50 0.820 0.15 1 1.35 2.50 1.85 0.05
78 LC 15.28 16 Jul '21 49 16.00 0.619 1.90 5 15.00 0.669 1.20 1 0.70 1.00 1.43 0.05
79 TV 12.97 16 Jul '21 49 13.00 0.401 0.90 6 12.00 0.450 0.35 50 0.55 1.00 1.82 0.05
80 SWI 16.55 18 Jun '21 21 17.50 0.357 1.30 3 15.00 0.406 0.10 2 1.20 2.50 2.08 0.05
81 DBI 17.49 18 Jun '21 21 17.50 0.595 1.05 9 15.00 0.644 0.15 16 0.90 2.50 2.78 0.05
82 ST 59.43 18 Jun '21 21 60.00 0.244 1.80 1 55.00 0.293 0.25 1 1.55 5.00 3.23 0.05
83 USFD 38.94 18 Jun '21 21 40.00 0.345 2.00 5 35.00 0.394 0.15 7 1.85 5.00 2.70 0.05
84 MFC 20.90 18 Jun '21 21 21.00 0.173 0.45 10 20.00 0.222 0.10 5 0.35 1.00 2.86 0.05
85 CRIS 14.40 18 Jun '21 21 15.00 1.310 2.30 80 12.50 1.358 0.85 53 1.45 2.50 1.72 0.05
86 UAVS 4.97 19 Nov '21 175 5.00 1.263 1.80 27 2.50 1.310 0.35 2 1.45 2.50 1.72 0.05
87 TCS 13.56 18 Jun '21 21 15.00 0.545 1.75 3 12.50 0.592 0.30 1 1.45 2.50 1.72 0.05
88 MD 31.98 18 Jun '21 21 35.00 0.415 3.50 1 30.00 0.462 0.45 1,001 3.05 5.00 1.64 0.05
89 APRN 5.00 16 Jul '21 49 6.00 0.935 1.45 1 4.00 0.981 0.25 29 1.20 2.00 1.67 0.05
90 LTRPA 4.76 17 Dec '21 203 5.00 1.006 1.60 10 2.50 1.053 0.25 2 1.35 2.50 1.85 0.05
91 ET 9.90 2 Jul '21 35 10.00 0.340 0.49 88 9.50 0.386 0.23 55 0.26 0.50 1.92 0.05
92 BGCP 5.90 18 Jun '21 21 6.00 0.523 0.40 123 5.50 0.569 0.10 16 0.30 0.50 1.67 0.05
93 RIG 3.78 20 Jan '23 602 4.00 0.696 1.51 1 3.50 0.740 1.06 6 0.45 0.50 1.11 0.04
94 NNDM 7.10 16 Jul '21 49 7.50 0.838 1.12 215 5.00 0.882 0.13 470 0.99 2.50 2.53 0.04
95 EPR 49.15 18 Jun '21 21 50.00 0.319 2.10 2 45.00 0.362 0.30 25 1.80 5.00 2.78 0.04
96 LESL 29.16 18 Jun '21 21 30.00 0.427 1.75 1 25.00 0.470 0.10 3 1.65 5.00 3.03 0.04
97 TTM 21.73 4 Jun '21 7 22.00 0.245 0.60 2 21.50 0.287 0.20 10 0.40 0.50 1.25 0.04
98 PERI 16.54 18 Jun '21 21 17.50 0.529 1.50 4 15.00 0.570 0.20 100 1.30 2.50 1.92 0.04
99 ALKS 22.67 18 Jun '21 21 23.00 0.366 1.05 2 22.00 0.407 0.55 104 0.50 1.00 2.00 0.04
100 WTI 3.74 15 Oct '21 140 4.00 0.687 0.85 2 3.00 0.728 0.20 2 0.65 1.00 1.54 0.04
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.