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 5, 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 YELL 10.90 19 Nov '21 14 12.50 0.522 1.95 25 10.00 0.873 0.30 505 1.65 2.50 1.52 0.35
2 CTMX 6.60 19 Nov '21 14 7.50 1.138 1.30 1 5.00 1.483 0.05 1 1.25 2.50 2.00 0.34
3 SUMO 17.00 19 Nov '21 14 17.50 0.556 1.10 31 15.00 0.799 0.10 2 1.00 2.50 2.50 0.24
4 RLX 4.37 17 Dec '21 42 5.00 1.309 1.20 233 2.50 1.548 0.10 338 1.10 2.50 2.27 0.24
5 LASR 29.68 19 Nov '21 14 30.00 0.486 1.50 15 25.00 0.687 0.15 1 1.35 5.00 3.70 0.20
6 KOLD 6.71 19 Nov '21 14 7.00 1.493 1.05 19 6.00 1.686 0.50 216 0.55 1.00 1.82 0.19
7 APPH 5.54 12 Nov '21 7 6.00 1.252 0.75 5 5.00 1.430 0.15 15 0.60 1.00 1.67 0.18
8 VBIV 2.98 14 Apr '22 160 3.00 0.758 0.90 1 2.50 0.935 0.35 4 0.55 0.50 0.91 0.18
9 RMNI 7.51 17 Dec '21 42 10.00 0.420 2.65 1 7.50 0.577 0.45 38 2.20 2.50 1.14 0.16
10 KOLD 6.71 17 Dec '21 42 7.00 1.594 1.75 20 6.00 1.746 1.10 26 0.65 1.00 1.54 0.15
11 IMGN 6.58 17 Dec '21 42 7.00 1.327 1.80 3 6.00 1.477 0.85 10 0.95 1.00 1.05 0.15
12 GFL 39.57 19 Nov '21 14 40.00 0.345 1.35 40 35.00 0.490  0 100 1.35 5.00 3.70 0.15
13 DRIP 4.54 17 Dec '21 42 5.00 0.738 0.90 2 4.00 0.878 0.15 10 0.75 1.00 1.33 0.14
14 MGI 5.25 19 Nov '21 14 6.00 0.634 0.85 1 5.00 0.773 0.10 4 0.75 1.00 1.33 0.14
15 DENN 16.48 19 Nov '21 14 17.50 0.359 1.30 4 15.00 0.483 0.10 13 1.20 2.50 2.08 0.12
16 SGMO 10.97 19 Nov '21 14 11.00 0.705 0.75 73 10.00 0.828 0.20 321 0.55 1.00 1.82 0.12
17 MOMO 12.87 12 Nov '21 7 13.00 0.506 0.55 23 12.50 0.629 0.16 36 0.39 0.50 1.28 0.12
18 INVZ 4.64 21 Jan '22 77 5.00 1.098 1.20 30 2.50 1.215 0.10 434 1.10 2.50 2.27 0.12
19 LEG 44.15 19 Nov '21 14 45.00 0.262 1.50 5 40.00 0.377 0.10 6 1.40 5.00 3.57 0.11
20 INSG 7.03 21 Jan '22 77 7.50 0.695 1.25 1 5.00 0.806 0.15 1 1.10 2.50 2.27 0.11
21 YSG 2.76 21 Jan '22 77 5.00 0.827 2.35 1 2.50 0.938 0.30 66 2.05 2.50 1.22 0.11
22 NLS 10.35 19 Nov '21 14 12.50 1.287 2.60 705 10.00 1.396 0.90 1,399 1.70 2.50 1.47 0.11
23 AZUL 15.48 18 Feb '22 105 17.50 0.551 3.50 9 15.00 0.657 1.60 27 1.90 2.50 1.32 0.11
24 PBI 7.38 19 Nov '21 14 8.00 0.484 0.80 256 7.00 0.590 0.15 5 0.65 1.00 1.54 0.11
25 FFIE 8.72 12 Nov '21 7 9.00 1.080 0.85 71 8.50 1.185 0.35 176 0.50 0.50 1.00 0.11
26 LODE 2.25 17 Dec '21 42 3.00 0.790 0.85 10 2.00 0.894 0.10 1 0.75 1.00 1.33 0.10
27 CLMT 11.46 19 Nov '21 14 12.00 0.761 1.35 17 11.00 0.865 0.40 100 0.95 1.00 1.05 0.10
28 HGEN 7.47 17 Dec '21 42 7.50 1.178 1.40 125 5.00 1.278 0.15 121 1.25 2.50 2.00 0.10
29 MGP 39.84 17 Dec '21 42 40.00 0.207 1.35 3 35.00 0.307 0.10 1 1.25 5.00 4.00 0.10
30 TZOO 10.93 19 Nov '21 14 12.50 0.770 1.95 4 10.00 0.870 0.10 17 1.85 2.50 1.35 0.10
31 RVP 9.07 19 Nov '21 14 10.00 0.845 1.45 2 7.50 0.944 0.05 7 1.40 2.50 1.79 0.10
32 LIZI 2.88 19 Nov '21 14 5.00 1.296 2.20 180 2.50 1.393 0.10 5 2.10 2.50 1.19 0.10
33 APPH 5.54 19 Nov '21 14 6.00 0.984 0.85 1 5.00 1.081 0.20 61 0.65 1.00 1.54 0.10
34 PAYS 2.55 17 Dec '21 42 5.00 0.710 2.55 1 2.50 0.805 0.20 51 2.35 2.50 1.06 0.09
35 ITUB 4.10 21 Jan '22 77 5.00 0.443 1.27 2 4.00 0.538 0.15 201 1.12 1.00 0.89 0.09
36 ATAI 17.18 17 Dec '21 42 17.50 1.011 2.70 2 15.00 1.103 1.35 30 1.35 2.50 1.85 0.09
37 CXM 17.29 19 Nov '21 14 17.50 0.712 1.20 17 15.00 0.800 0.20 10 1.00 2.50 2.50 0.09
38 SONO 34.40 12 Nov '21 7 35.00 0.354 1.33 10 34.00 0.442 0.60 58 0.73 1.00 1.37 0.09
39 GAN 14.76 19 Nov '21 14 15.00 0.840 1.15 64 12.50 0.927 0.15 40 1.00 2.50 2.50 0.09
40 COMP 12.39 19 Nov '21 14 12.50 0.869 0.95 14 10.00 0.955 0.05 15 0.90 2.50 2.78 0.09
41 DVAX 16.16 19 Nov '21 14 17.00 0.874 1.75 393 16.00 0.959 0.95 163 0.80 1.00 1.25 0.09
42 AXL 9.82 19 Nov '21 14 10.00 0.522 0.60 11 9.00 0.606 0.10 19 0.50 1.00 2.00 0.08
43 ENG 2.46 17 Dec '21 42 2.50 1.291 0.50 6 2.00 1.374 0.20 20 0.30 0.50 1.67 0.08
44 NMM 29.14 19 Nov '21 14 30.00 0.664 2.25 15 25.00 0.747 0.25 30 2.00 5.00 2.50 0.08
45 WWE 58.66 19 Nov '21 14 60.00 0.343 2.50 10 55.00 0.427 0.40 11 2.10 5.00 2.38 0.08
46 GBX 44.39 19 Nov '21 14 45.00 0.358 1.85 6 40.00 0.440 0.10 5 1.75 5.00 2.86 0.08
47 CHS 6.24 19 Nov '21 14 7.00 0.667 1.00 12 6.00 0.748 0.15 1 0.85 1.00 1.18 0.08
48 SD 13.10 19 Nov '21 14 15.00 0.945 2.45 2 12.50 1.024 0.70 14 1.75 2.50 1.43 0.08
49 CODX 8.23 12 Nov '21 7 9.00 1.234 1.15 107 8.00 1.313 0.40 338 0.75 1.00 1.33 0.08
50 USFD 38.53 19 Nov '21 14 40.00 0.454 2.45 8 35.00 0.533 0.35 607 2.10 5.00 2.38 0.08
51 RXT 14.61 19 Nov '21 14 15.00 1.057 1.50 61 12.50 1.133 0.35 28 1.15 2.50 2.17 0.08
52 HSBC 29.32 12 Nov '21 7 30.00 0.159 0.89 2 29.00 0.235 0.20 43 0.69 1.00 1.45 0.08
53 SKIN 29.01 19 Nov '21 14 30.00 0.765 2.60 68 25.00 0.840 0.30 155 2.30 5.00 2.17 0.07
54 CKPT 4.25 21 Jan '22 77 5.00 1.365 1.75 5 2.50 1.440 0.10 40 1.65 2.50 1.52 0.07
55 HYZN 5.69 19 Nov '21 14 7.50 1.537 2.05 2 5.00 1.611 0.30 76 1.75 2.50 1.43 0.07
56 VICI 29.74 21 Jan '22 77 30.00 0.246 1.60 14 25.00 0.319 0.15 4 1.45 5.00 3.45 0.07
57 BZUN 16.84 19 Nov '21 14 17.50 0.820 1.60 14 15.00 0.890 0.35 23 1.25 2.50 2.00 0.07
58 ERJ 16.79 19 Nov '21 14 17.50 0.594 1.30 10 15.00 0.664 0.20 27 1.10 2.50 2.27 0.07
59 GEVO 7.35 21 Jan '22 77 7.50 0.887 1.30 25 5.00 0.957 0.25 5 1.05 2.50 2.38 0.07
60 SOS 2.11 17 Dec '21 42 2.50 1.171 0.68 6 2.00 1.240 0.27 10 0.41 0.50 1.22 0.07
61 MVIS 9.07 12 Nov '21 7 9.50 0.884 0.80 39 9.00 0.951 0.40 184 0.40 0.50 1.25 0.07
62 UNFI 49.89 19 Nov '21 14 50.00 0.481 2.20 19 45.00 0.546 0.40 93 1.80 5.00 2.78 0.07
63 CLB 27.71 19 Nov '21 14 30.00 0.546 2.85 1 25.00 0.611 0.20 2 2.65 5.00 1.89 0.06
64 BXC 69.37 19 Nov '21 14 70.00 0.583 3.70 28 65.00 0.648 1.50 1 2.20 5.00 2.27 0.06
65 WKHS 6.55 3 Dec '21 28 7.00 1.211 1.24 120 6.50 1.275 0.79 31 0.45 0.50 1.11 0.06
66 ASXC 2.10 21 Jan '22 77 2.50 1.008 0.75 5 2.00 1.071 0.30 429 0.45 0.50 1.11 0.06
67 NFE 29.65 19 Nov '21 14 30.00 0.648 1.80 39 25.00 0.709 0.15 280 1.65 5.00 3.03 0.06
68 PLTK 23.56 19 Nov '21 14 25.00 0.444 1.90 11 22.50 0.505 0.45 11 1.45 2.50 1.72 0.06
69 TRTN 62.34 19 Nov '21 14 65.00 0.250 3.30 1 60.00 0.311 0.55 5 2.75 5.00 1.82 0.06
70 IAG 3.03 20 Jan '23 441 4.00 0.550 1.45 10 3.00 0.610 0.75 1 0.70 1.00 1.43 0.06
71 TCS 13.70 19 Nov '21 14 15.00 0.585 1.65 25 12.50 0.644 0.20 30 1.45 2.50 1.72 0.06
72 LOGI 79.32 19 Nov '21 14 80.00 0.304 2.40 254 75.00 0.362 0.55 80 1.85 5.00 2.70 0.06
73 CUBE 53.53 19 Nov '21 14 55.00 0.249 2.15 12 50.00 0.307 0.10 4 2.05 5.00 2.44 0.06
74 AVPT 9.07 21 Jan '22 77 10.00 0.647 1.85 30 9.00 0.704 1.00 1 0.85 1.00 1.18 0.06
75 FROG 39.03 19 Nov '21 14 40.00 0.508 2.30 422 35.00 0.565 0.30 215 2.00 5.00 2.50 0.06
76 HUYA 8.38 17 Dec '21 42 9.00 0.756 1.30 1 8.00 0.812 0.60 7 0.70 1.00 1.43 0.06
77 MCW 19.30 19 Nov '21 14 20.00 0.643 1.45 1 17.50 0.699 0.30 1 1.15 2.50 2.17 0.06
78 COMP 12.39 17 Dec '21 42 12.50 0.681 1.30 17 10.00 0.736 0.25 8 1.05 2.50 2.38 0.06
79 HFC 32.97 12 Nov '21 7 33.00 0.348 0.85 5 32.00 0.404 0.20 42 0.65 1.00 1.54 0.06
80 IEA 11.76 19 Nov '21 14 12.50 0.761 1.25 32 10.00 0.816 0.10 2 1.15 2.50 2.17 0.05
81 ARVL 16.70 19 Nov '21 14 17.00 0.870 1.40 12 16.50 0.924 1.00 5 0.40 0.50 1.25 0.05
82 ASTS 12.19 19 Nov '21 14 12.50 0.841 1.05 68 10.00 0.895 0.10 161 0.95 2.50 2.63 0.05
83 OZON 44.07 19 Nov '21 14 45.00 0.517 2.35 38 40.00 0.571 0.40 1 1.95 5.00 2.56 0.05
84 VNO 44.59 17 Dec '21 42 45.00 0.278 2.00 15 40.00 0.332 0.40 40 1.60 5.00 3.13 0.05
85 MAPS 11.89 19 Nov '21 14 12.50 0.767 1.15 6 10.00 0.820 0.10 10 1.05 2.50 2.38 0.05
86 NMM 29.14 17 Dec '21 42 30.00 0.638 3.20 89 25.00 0.690 0.85 34 2.35 5.00 2.13 0.05
87 MVIS 9.07 26 Nov '21 21 9.50 0.945 1.40 7 9.00 0.997 0.75 1 0.65 0.50 0.77 0.05
88 LEVI 27.00 19 Nov '21 14 28.00 0.292 1.30 23 27.00 0.344 0.65 21 0.65 1.00 1.54 0.05
89 PTRA 10.68 19 Nov '21 14 12.50 1.090 2.30 4 10.00 1.142 0.55 518 1.75 2.50 1.43 0.05
90 HLTH 8.98 19 Nov '21 14 10.00 1.095 1.55 11 7.50 1.147 0.20 57 1.35 2.50 1.85 0.05
91 DHT 6.27 21 Jan '22 77 7.00 0.334 0.95 1 6.00 0.385 0.20 1 0.75 1.00 1.33 0.05
92 FROG 39.03 17 Dec '21 42 40.00 0.465 3.30 759 35.00 0.516 0.90 86 2.40 5.00 2.08 0.05
93 ZIP 28.52 19 Nov '21 14 30.00 0.772 2.75 2 25.00 0.822 0.45 14 2.30 5.00 2.17 0.05
94 INSG 7.03 18 Mar '22 133 7.50 0.751 1.65 2 5.00 0.801 0.35 2 1.30 2.50 1.92 0.05
95 PBR 9.72 12 Nov '21 7 10.00 0.450 0.61 137 9.50 0.500 0.14 274 0.47 0.50 1.06 0.05
96 TTCF 18.16 19 Nov '21 14 18.50 0.749 1.30 1 18.00 0.799 0.90 4 0.40 0.50 1.25 0.05
97 YINN 10.38 3 Dec '21 28 10.50 0.685 0.95 4 10.00 0.735 0.60 14 0.35 0.50 1.43 0.05
98 VICI 29.74 18 Mar '22 133 30.00 0.239 2.10 13 25.00 0.289 0.35 1 1.75 5.00 2.86 0.05
99 VTR 53.98 19 Nov '21 14 55.00 0.265 1.85 1 52.50 0.315 0.50 2 1.35 2.50 1.85 0.05
100 WPC 78.64 19 Nov '21 14 80.00 0.152 1.95 31 75.00 0.202 0.15 13 1.80 5.00 2.78 0.05
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.