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 August 25, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SOS 2.61 27 Aug '21 2 3.00 1.195 0.39 299 3.50 3.025 0.82 17 -0.43 0.50 7.14 1.83
2 CTRM 2.10 17 Sep '21 23 2.50 1.096 0.55 33 5.00 2.533 2.85 7 -2.30 2.50 12.50 1.44
3 LUMN 12.26 27 Aug '21 2 12.50 0.748 0.55 109 13.00 2.137 0.91 12 -0.36 0.50 3.57 1.39
4 MNMD 2.73 17 Sep '21 23 2.50 0.847 0.13 59 5.00 2.053 2.14 5 -2.01 2.50 5.10 1.21
5 TRIL 17.34 17 Sep '21 23 17.50 0.165 0.40 1,160 20.00 1.276 2.40 15 -2.00 2.50 5.00 1.11
6 GNLN 2.57 17 Sep '21 23 2.50 1.201 0.30 19 5.00 2.276 2.45 2 -2.15 2.50 7.14 1.07
7 CEMI 2.71 17 Sep '21 23 2.50 1.208 0.25 137 5.00 2.072 2.35 13 -2.10 2.50 6.25 0.86
8 ZNGA 8.66 27 Aug '21 2 9.00 0.671 0.41 44 9.50 1.532 0.84 8 -0.43 0.50 7.14 0.86
9 BSQR 2.55 17 Sep '21 23 2.50 0.788 0.20 324 5.00 1.572 2.40 2 -2.20 2.50 8.33 0.78
10 OBSV 2.74 17 Sep '21 23 2.50 0.881 0.15 29 5.00 1.572 2.15 1 -2.00 2.50 5.00 0.69
11 RIDE 5.51 27 Aug '21 2 6.00 1.237 0.59 140 6.50 1.905 0.95 44 -0.36 0.50 3.57 0.67
12 SWN 4.22 3 Sep '21 9 4.50 0.501 0.40 8 5.00 1.138 0.76 2 -0.36 0.50 3.57 0.64
13 ORC 5.12 15 Oct '21 51 5.00 0.298 0.20 168 7.50 0.874 2.40 1 -2.20 2.50 8.33 0.58
14 REE 8.70 17 Sep '21 23 10.00 1.542 2.30 11 12.50 2.117 4.40 12 -2.10 2.50 6.25 0.58
15 CRTD 2.94 17 Sep '21 23 2.50 1.195 0.20 5 5.00 1.743 2.00 22 -1.80 2.50 3.57 0.55
16 KGC 5.85 27 Aug '21 2 6.00 0.407 0.19 214 6.50 0.901 0.63 200 -0.44 0.50 8.33 0.49
17 MUDS 9.85 17 Sep '21 23 10.00 0.064 0.18 15 12.50 0.551 2.50 800 -2.32 2.50 13.89 0.49
18 SOLO 3.44 3 Sep '21 9 3.50 0.635 0.18 7 4.00 1.116 0.57 1 -0.39 0.50 4.55 0.48
19 INTZ 4.76 17 Sep '21 23 5.00 1.648 1.00 5 7.50 2.108 2.95 2 -1.95 2.50 4.55 0.46
20 ZEV 7.44 17 Sep '21 23 7.50 1.113 0.90 235 10.00 1.569 2.90 4 -2.00 2.50 5.00 0.46
21 KODK 7.11 27 Aug '21 2 7.00 0.788 0.14 159 7.50 1.233 0.41 46 -0.27 0.50 2.17 0.44
22 ORPH 5.39 17 Sep '21 23 5.00 1.308 0.55 103 7.50 1.750 2.40 2 -1.85 2.50 3.85 0.44
23 NNDM 6.00 17 Sep '21 23 7.50 0.800 1.63 84 10.00 1.238 4.00 3 -2.37 2.50 19.23 0.44
24 HIPO 4.47 17 Sep '21 23 4.00 1.056 0.30 53 5.00 1.494 0.85 45 -0.55 1.00 2.22 0.44
25 FTFT 2.47 17 Sep '21 23 2.50 1.148 0.35 88 5.00 1.569 2.50 74 -2.15 2.50 7.14 0.42
26 EBON 2.48 17 Sep '21 23 2.50 1.167 0.31 124 5.00 1.562 2.34 21 -2.03 2.50 5.32 0.40
27 JOBY 11.04 17 Sep '21 23 12.50 1.398 2.65 41 15.00 1.791 4.60 20 -1.95 2.50 4.55 0.39
28 REE 8.70 17 Sep '21 23 7.50 1.152 0.50 184 10.00 1.542 2.05 11 -1.55 2.50 2.63 0.39
29 PRTK 5.49 17 Sep '21 23 5.00 0.649 0.35 40 7.50 1.026 1.95 50 -1.60 2.50 2.78 0.38
30 XERS 2.76 17 Sep '21 23 2.50 0.905 0.15 56 3.00 1.281 0.25 4 -0.10 0.50 1.25 0.38
31 GOGL 10.73 17 Sep '21 23 12.50 0.790 2.15 40 15.00 1.164 4.40 3 -2.25 2.50 10.00 0.37
32 BTCM 8.50 17 Sep '21 23 10.00 2.204 2.95 12 12.50 2.577 5.00 12 -2.05 2.50 5.56 0.37
33 EQOS 4.98 17 Sep '21 23 5.00 1.124 0.65 105 7.50 1.485 2.60 1 -1.95 2.50 4.55 0.36
34 ENVX 15.05 17 Sep '21 23 17.50 0.812 3.10 50 20.00 1.172 5.10 2 -2.00 2.50 5.00 0.36
35 CEMI 2.71 19 Nov '21 86 2.50 1.289 0.60 20 5.00 1.630 2.55 5 -1.95 2.50 4.55 0.34
36 ALZN 3.02 17 Sep '21 23 2.50 1.491 0.25 3 5.00 1.825 1.85 15 -1.60 2.50 2.78 0.33
37 MJ 16.64 27 Aug '21 2 17.00 0.378 0.55 22 17.50 0.708 0.85 3 -0.30 0.50 2.50 0.33
38 BTCM 8.50 17 Sep '21 23 7.50 1.875 1.05 216 10.00 2.204 2.75 12 -1.70 2.50 3.13 0.33
39 SOAC 9.97 15 Oct '21 51 7.50 1.091 0.55 120 10.00 1.417 1.95 500 -1.40 2.50 2.27 0.33
40 ZEV 7.44 15 Oct '21 51 7.50 1.057 1.25 49 10.00 1.380 3.20 2 -1.95 2.50 4.55 0.32
41 FTFT 2.47 19 Nov '21 86 2.50 1.061 0.60 3 5.00 1.378 2.65 1 -2.05 2.50 5.56 0.32
42 HOFV 3.24 15 Oct '21 51 2.50 1.142 0.25 6 5.00 1.459 1.90 1 -1.65 2.50 2.94 0.32
43 CBAT 3.28 15 Oct '21 51 2.50 0.922 0.14 1 5.00 1.235 1.58 1 -1.44 2.50 2.36 0.31
44 VTNR 7.75 17 Sep '21 23 10.00 0.995 2.45 5 12.50 1.297 4.80 10 -2.35 2.50 16.67 0.30
45 BARK 7.21 17 Sep '21 23 7.50 0.738 0.75 67 10.00 1.038 2.80 2 -2.05 2.50 5.56 0.30
46 RMO 5.04 27 Aug '21 2 5.50 1.198 0.55 377 6.00 1.496 0.90 3 -0.35 0.50 3.33 0.30
47 MRIN 5.92 17 Sep '21 23 7.50 1.771 2.30 9 10.00 2.069 4.30 1 -2.00 2.50 5.00 0.30
48 FCEL 6.23 27 Aug '21 2 6.50 0.950 0.36 296 7.00 1.247 0.75 101 -0.39 0.50 4.55 0.30
49 ROOT 5.80 17 Sep '21 23 5.00 0.874 0.20 65 7.50 1.165 1.85 2 -1.65 2.50 2.94 0.29
50 ORC 5.12 14 Apr '22 232 5.00 0.507 0.85 1 7.50 0.789 2.90 2 -2.05 2.50 5.56 0.28
51 CLOV 8.73 27 Aug '21 2 9.00 1.170 0.48 3,044 9.50 1.450 0.86 617 -0.38 0.50 4.17 0.28
52 ALZN 3.02 18 Feb '22 177 2.50 1.047 0.60 120 5.00 1.322 2.40 6 -1.80 2.50 3.57 0.27
53 ADAP 4.95 17 Sep '21 23 5.00 1.361 0.75 292 7.50 1.633 2.55 2 -1.80 2.50 3.57 0.27
54 VLDR 7.32 17 Sep '21 23 7.50 0.872 0.75 223 10.00 1.140 2.75 6 -2.00 2.50 5.00 0.27
55 OCGN 7.68 3 Sep '21 9 8.00 0.858 0.71 51 8.50 1.124 0.94 1 -0.23 0.50 1.85 0.27
56 SGOC 6.40 17 Sep '21 23 7.50 2.009 2.15 43 10.00 2.268 4.00 1 -1.85 2.50 3.85 0.26
57 AMWL 10.31 17 Sep '21 23 12.50 0.654 2.35 11 15.00 0.912 4.70 6 -2.35 2.50 16.67 0.26
58 EVGO 9.02 17 Sep '21 23 10.00 0.741 1.45 33 12.50 0.998 3.50 3 -2.05 2.50 5.56 0.26
59 ATOS 3.71 3 Sep '21 9 4.00 0.937 0.45 22 4.50 1.193 0.80 1 -0.35 0.50 3.33 0.26
60 ORI 26.43 17 Sep '21 23 25.00 0.269 0.25 11 30.00 0.524 3.80 677 -3.55 5.00 3.45 0.25
61 COTY 8.23 3 Sep '21 9 8.50 0.942 0.90 175 9.00 1.194 0.96 12 -0.06 0.50 1.14 0.25
62 ORPH 5.39 17 Sep '21 23 7.50 1.750 2.50 2 10.00 2.001 4.70 2 -2.20 2.50 8.33 0.25
63 MMAT 3.72 17 Sep '21 23 4.00 1.320 0.70 537 5.00 1.569 1.45 39 -0.75 1.00 4.00 0.25
64 FSM 4.17 17 Sep '21 23 5.00 0.609 0.95 135 6.00 0.857 1.80 4 -0.85 1.00 6.67 0.25
65 HLX 3.79 17 Sep '21 23 4.00 0.590 0.40 2 5.00 0.838 1.15 1 -0.75 1.00 4.00 0.25
66 SQQQ 7.66 27 Aug '21 2 8.00 0.599 0.39 200 8.50 0.844 0.84 101 -0.45 0.50 10.00 0.25
67 MVST 9.08 17 Sep '21 23 10.00 1.576 2.05 117 12.50 1.813 4.00 2 -1.95 2.50 4.55 0.24
68 ELMS 7.63 15 Oct '21 51 7.50 0.948 1.05 6 10.00 1.182 2.80 1 -1.75 2.50 3.33 0.23
69 ATIP 4.11 17 Sep '21 23 5.00 0.904 1.10 20 7.50 1.137 3.30 2 -2.20 2.50 8.33 0.23
70 JOBY 11.04 17 Sep '21 23 10.00 1.168 0.80 418 12.50 1.398 2.35 41 -1.55 2.50 2.63 0.23
71 RGS 7.00 17 Sep '21 23 7.50 0.853 1.00 110 10.00 1.082 3.00 127 -2.00 2.50 5.00 0.23
72 POWW 7.47 17 Sep '21 23 7.50 0.614 0.50 369 10.00 0.843 2.55 11 -2.05 2.50 5.56 0.23
73 EVLV 7.56 17 Sep '21 23 7.50 0.903 0.70 211 10.00 1.131 2.45 2 -1.75 2.50 3.33 0.23
74 IDEX 2.26 17 Sep '21 23 2.50 0.758 0.34 112 3.00 0.984 0.68 6 -0.34 0.50 3.13 0.23
75 RMO 5.04 27 Aug '21 2 5.00 0.973 0.15 279 5.50 1.198 0.45 377 -0.30 0.50 2.50 0.23
76 CRIS 8.04 17 Sep '21 23 10.00 0.962 2.25 6 12.50 1.185 4.40 1 -2.15 2.50 7.14 0.22
77 EXPR 6.42 27 Aug '21 2 6.50 1.617 0.40 1,524 7.00 1.839 0.65 2,321 -0.25 0.50 2.00 0.22
78 SOAC 9.97 17 Sep '21 23 7.50 1.273 0.30 405 10.00 1.494 1.45 971 -1.15 2.50 1.85 0.22
79 GOEV 7.50 27 Aug '21 2 7.50 1.016 0.25 384 8.00 1.234 0.55 96 -0.30 0.50 2.50 0.22
80 BTCM 8.50 15 Oct '21 51 10.00 1.995 3.70 1 12.50 2.211 5.60 3 -1.90 2.50 4.17 0.22
81 UP 6.97 17 Sep '21 23 7.50 0.827 0.95 1,093 10.00 1.032 3.00 22 -2.05 2.50 5.56 0.20
82 GOEV 7.50 27 Aug '21 2 8.00 1.234 0.65 96 8.50 1.438 1.00 1 -0.35 0.50 3.33 0.20
83 CRON 6.51 27 Aug '21 2 7.00 0.485 0.52 18 7.50 0.686 0.94 6 -0.42 0.50 6.25 0.20
84 SOS 2.61 3 Sep '21 9 3.00 1.160 0.47 74 3.50 1.361 0.88 15 -0.41 0.50 5.56 0.20
85 SPXU 15.64 27 Aug '21 2 16.00 0.401 0.43 44 16.50 0.602 0.86 31 -0.43 0.50 7.14 0.20
86 PENN 79.92 27 Aug '21 2 80.00 0.639 1.62 189 85.00 0.837 5.25 63 -3.63 5.00 3.65 0.20
87 ARR 10.83 15 Oct '21 51 10.00 0.267 0.15 1 12.50 0.464 1.80 3 -1.65 2.50 2.94 0.20
88 PAA 9.60 10 Sep '21 16 10.00 0.307 0.55 6 11.00 0.503 1.35 8 -0.80 1.00 5.00 0.20
89 GPRO 10.02 3 Sep '21 9 10.50 0.478 0.63 9 11.00 0.674 0.86 2 -0.23 0.50 1.85 0.20
90 ACB 7.10 10 Sep '21 16 7.50 0.672 0.68 6 8.00 0.868 0.99 1 -0.31 0.50 2.63 0.20
91 LUMN 12.26 3 Sep '21 9 12.00 0.412 0.26 40 12.50 0.607 0.39 15 -0.13 0.50 1.35 0.19
92 DM 8.31 17 Sep '21 23 10.00 0.823 1.95 27 12.50 1.016 4.20 2 -2.25 2.50 10.00 0.19
93 ROOT 5.80 15 Oct '21 51 7.50 1.044 2.15 27 10.00 1.232 4.30 40 -2.15 2.50 7.14 0.19
94 ATNF 5.15 19 Nov '21 86 5.00 1.116 1.30 10 7.50 1.302 2.90 25 -1.60 2.50 2.78 0.19
95 SGOC 6.40 17 Sep '21 23 5.00 1.824 0.50 1,078 7.50 2.009 1.85 43 -1.35 2.50 2.17 0.19
96 VTNR 7.75 17 Sep '21 23 7.50 0.809 0.55 25 10.00 0.995 2.40 5 -1.85 2.50 3.85 0.19
97 MVST 9.08 17 Sep '21 23 7.50 1.392 0.55 211 10.00 1.576 1.90 117 -1.35 2.50 2.17 0.18
98 CIO 16.14 17 Sep '21 23 15.00 0.373 0.20 51 17.50 0.557 1.45 3 -1.25 2.50 2.00 0.18
99 DAL 41.30 27 Aug '21 2 42.00 0.332 0.95 539 43.00 0.516 1.66 121 -0.71 1.00 3.45 0.18
100 INSG 8.32 17 Sep '21 23 10.00 0.647 1.80 10 12.50 0.828 4.10 1 -2.30 2.50 12.50 0.18
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.