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 Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TYME 2.10 16 Apr '21 25 2.00 0.918 0.20 331 3.00 1.796 1.00 1 -0.80 1.00 5.00 0.88
2 GLOP 2.93 16 Apr '21 25 2.50 1.010 0.15 7 5.00 1.758 2.10 1 -1.95 2.50 4.55 0.75
3 STON 2.92 16 Apr '21 25 2.50 1.910 0.40 2,465 5.00 2.646 2.35 545 -1.95 2.50 4.55 0.74
4 ET 8.10 26 Mar '21 4 8.50 0.325 0.45 71 9.00 0.984 0.80 42 -0.35 0.50 3.33 0.66
5 GNUS 2.39 26 Mar '21 4 2.50 1.405 0.21 421 3.00 2.009 0.61 34 -0.40 0.50 5.00 0.60
6 CLBS 2.07 16 Apr '21 25 2.00 1.222 0.25 1,314 3.00 1.817 1.00 9 -0.75 1.00 4.00 0.59
7 SGLB 4.88 16 Apr '21 25 5.00 1.480 0.90 140 7.50 2.047 2.80 25 -1.90 2.50 4.17 0.57
8 GNUS 2.39 1 Apr '21 10 2.50 1.434 0.35 674 3.00 1.975 0.67 10 -0.32 0.50 2.78 0.54
9 XSPA 2.05 16 Apr '21 25 2.50 1.512 0.65 311 3.00 2.033 1.05 41 -0.40 0.50 5.00 0.52
10 NOK 4.06 26 Mar '21 4 4.50 0.751 0.47 134 5.00 1.270 0.94 133 -0.47 0.50 16.67 0.52
11 QTT 2.70 16 Apr '21 25 2.50 1.107 0.25 134 5.00 1.621 2.30 11 -2.05 2.50 5.56 0.51
12 RIG 3.63 9 Apr '21 18 4.00 0.820 0.62 94 4.50 1.268 0.87 10 -0.25 0.50 2.00 0.45
13 EXPR 4.64 26 Mar '21 4 4.50 1.786 0.30 1,875 5.00 2.227 0.60 876 -0.30 0.50 2.50 0.44
14 CCAC 10.26 16 Apr '21 25 10.00 0.220 0.15 157 12.50 0.639 2.30 93 -2.15 2.50 7.14 0.42
15 CRNT 4.23 16 Apr '21 25 5.00 0.841 0.95 70 7.50 1.255 3.20 10 -2.25 2.50 10.00 0.41
16 GNUS 2.39 9 Apr '21 18 2.50 1.399 0.39 19 3.00 1.785 0.64 1 -0.25 0.50 2.00 0.39
17 RIG 3.63 26 Mar '21 4 4.00 0.807 0.40 211 4.50 1.182 0.85 347 -0.45 0.50 10.00 0.38
18 BSQR 4.34 18 Jun '21 88 2.50 1.373 0.35 2 5.00 1.747 1.70 2 -1.35 2.50 2.17 0.37
19 BSQR 4.34 16 Apr '21 25 5.00 1.494 1.20 217 7.50 1.866 3.30 8 -2.10 2.50 6.25 0.37
20 CLOV 8.79 16 Apr '21 25 10.00 0.748 1.55 661 12.50 1.119 3.70 234 -2.15 2.50 7.14 0.37
21 SEEL 4.27 21 May '21 60 2.50 1.263 0.15 125 5.00 1.633 1.40 101 -1.25 2.50 2.00 0.37
22 HUGE 2.14 16 Apr '21 25 2.00 1.276 0.25 139 2.50 1.643 0.55 24 -0.30 0.50 2.50 0.37
23 CIG 2.25 18 Jun '21 88 2.50 0.714 0.50 19 5.00 1.080 2.75 1,256 -2.25 2.50 10.00 0.37
24 IPOF 11.36 16 Apr '21 25 12.50 0.550 1.47 141 15.00 0.902 3.60 296 -2.13 2.50 6.76 0.35
25 UVXY 6.06 26 Mar '21 4 6.50 0.958 0.60 19,601 7.00 1.295 0.98 6,276 -0.38 0.50 4.17 0.34
26 SOAC 10.00 21 May '21 60 10.00 0.108 0.20 451 12.50 0.440 2.55 4 -2.35 2.50 16.67 0.33
27 VCNX 3.43 16 Apr '21 25 2.50 1.567 0.20 6 5.00 1.895 1.75 1 -1.55 2.50 2.63 0.33
28 CLBS 2.07 16 Jul '21 116 2.00 1.248 0.55 346 3.00 1.568 1.35 185 -0.80 1.00 5.00 0.32
29 PSAC 12.27 21 May '21 60 10.00 0.506 0.25 4,529 12.50 0.824 1.70 213 -1.45 2.50 2.38 0.32
30 CBAT 5.69 16 Apr '21 25 7.50 1.594 2.23 267 10.00 1.911 4.50 5 -2.27 2.50 10.87 0.32
31 OEG 5.90 16 Apr '21 25 5.00 1.359 0.45 318 7.50 1.669 2.00 41 -1.55 2.50 2.63 0.31
32 DBD 13.75 16 Apr '21 25 15.00 0.613 1.75 8 17.50 0.914 3.60 30 -1.85 2.50 3.85 0.30
33 CHS 3.59 16 Apr '21 25 3.00 1.018 0.15 602 4.00 1.319 0.65 5 -0.50 1.00 2.00 0.30
34 AACQ 10.33 21 May '21 60 10.00 0.174 0.20 2,100 12.50 0.470 2.20 21 -2.00 2.50 5.00 0.30
35 CLVS 7.47 26 Mar '21 4 7.50 1.392 0.47 1,760 8.00 1.688 0.79 866 -0.32 0.50 2.78 0.30
36 BTWN 11.79 16 Apr '21 25 12.50 0.560 1.20 54 15.00 0.851 3.30 3 -2.10 2.50 6.25 0.29
37 WWR 6.06 16 Apr '21 25 5.00 1.338 0.40 346 7.50 1.626 1.85 94 -1.45 2.50 2.38 0.29
38 QELL 10.18 16 Apr '21 25 10.00 0.192 0.15 58 12.50 0.479 2.30 3 -2.15 2.50 7.14 0.29
39 TOUR 4.52 16 Apr '21 25 5.00 1.596 1.10 25 7.50 1.876 3.10 2 -2.00 2.50 5.00 0.28
40 CCAC 10.26 21 May '21 60 10.00 0.207 0.25 407 12.50 0.487 2.35 1 -2.10 2.50 6.25 0.28
41 UEC 2.69 16 Apr '21 25 3.00 1.269 0.60 52 3.50 1.544 0.90 1 -0.30 0.50 2.50 0.28
42 WPF 10.25 21 May '21 60 10.00 0.205 0.25 559 12.50 0.474 2.30 5 -2.05 2.50 5.56 0.27
43 AJAX 10.31 21 May '21 60 10.00 0.186 0.20 1,104 12.50 0.455 2.30 4 -2.10 2.50 6.25 0.27
44 PEI 2.24 16 Apr '21 25 3.00 1.275 0.95 1 4.00 1.540 1.75 1 -0.80 1.00 5.00 0.27
45 FLNT 4.65 16 Apr '21 25 5.00 1.049 0.75 201 7.50 1.313 2.85 101 -2.10 2.50 6.25 0.26
46 COMS 3.00 16 Apr '21 25 2.50 1.410 0.25 43 5.00 1.672 2.00 26 -1.75 2.50 3.33 0.26
47 RESN 4.73 16 Apr '21 25 5.00 1.298 0.90 41 7.50 1.559 2.85 2 -1.95 2.50 4.55 0.26
48 MNOV 5.62 16 Apr '21 25 5.00 1.106 0.40 61 7.50 1.360 2.10 2 -1.70 2.50 3.12 0.25
49 AQB 7.57 16 Apr '21 25 7.50 0.846 0.65 2,585 10.00 1.099 2.45 486 -1.80 2.50 3.57 0.25
50 MCF 4.31 16 Apr '21 25 5.00 0.728 0.90 6 6.00 0.979 1.70 3 -0.80 1.00 5.00 0.25
51 CBAT 5.69 16 Apr '21 25 5.00 1.343 0.48 814 7.50 1.594 2.20 267 -1.72 2.50 3.21 0.25
52 INFI 3.64 16 Apr '21 25 3.00 1.094 0.15 38 4.00 1.338 0.55 1 -0.40 1.00 1.67 0.24
53 SNPR 11.02 21 May '21 60 10.00 0.373 0.35 1 12.50 0.614 1.85 1 -1.50 2.50 2.50 0.24
54 KERN 5.03 16 Apr '21 25 5.00 1.421 0.75 267 7.50 1.661 2.60 1 -1.85 2.50 3.85 0.24
55 DSKE 7.44 16 Apr '21 25 7.50 0.731 0.70 16 10.00 0.969 2.50 1 -1.80 2.50 3.57 0.24
56 UNG 9.62 26 Mar '21 4 10.00 0.265 0.53 41 10.50 0.497 0.83 4 -0.30 0.50 2.50 0.23
57 VGAC 10.46 21 May '21 60 10.00 0.200 0.25 5 12.50 0.431 2.10 5 -1.85 2.50 3.85 0.23
58 AGC 13.50 16 Apr '21 25 12.50 0.755 0.75 26 15.00 0.981 2.25 4 -1.50 2.50 2.50 0.23
59 CLIR 5.32 16 Apr '21 25 5.00 1.303 0.60 25 7.50 1.528 2.35 1 -1.75 2.50 3.33 0.22
60 PSAC 12.27 21 May '21 60 12.50 0.824 1.80 213 15.00 1.045 3.70 10 -1.90 2.50 4.17 0.22
61 ATOS 2.50 16 Apr '21 25 2.00 1.426 0.15 217 3.00 1.648 0.55 61 -0.40 1.00 1.67 0.22
62 SOS 6.90 1 Apr '21 10 7.00 1.659 0.85 610 7.50 1.876 1.10 193 -0.25 0.50 2.00 0.22
63 GNUS 2.39 16 Apr '21 25 2.00 1.372 0.16 575 2.50 1.589 0.42 319 -0.26 0.50 2.08 0.22
64 XNET 8.68 16 Apr '21 25 7.50 1.766 1.00 638 10.00 1.982 2.60 74 -1.60 2.50 2.78 0.22
65 ATOS 2.50 16 Apr '21 25 2.00 1.426 0.15 217 2.50 1.641 0.40 1,682 -0.25 0.50 2.00 0.21
66 XNET 8.68 16 Apr '21 25 10.00 1.982 2.70 74 12.50 2.193 4.50 18 -1.80 2.50 3.57 0.21
67 EQX 8.39 16 Apr '21 25 10.00 0.570 1.75 13 12.50 0.780 4.00 10 -2.25 2.50 10.00 0.21
68 CDEV 4.38 16 Apr '21 25 4.00 1.068 0.35 857 5.00 1.277 0.90 20 -0.55 1.00 2.22 0.21
69 RLX 10.15 16 Apr '21 25 12.50 1.808 3.60 5,163 15.00 2.015 5.60 9,486 -2.00 2.50 5.00 0.21
70 SVM 5.22 16 Apr '21 25 5.00 0.829 0.35 55 7.50 1.033 2.30 10 -1.95 2.50 4.55 0.20
71 EXPR 4.64 9 Apr '21 18 5.00 1.662 0.95 2 5.50 1.866 1.20 2 -0.25 0.50 2.00 0.20
72 FINV 8.30 16 Apr '21 25 7.50 0.956 0.50 179 10.00 1.156 2.00 29 -1.50 2.50 2.50 0.20
73 TECS 7.63 26 Mar '21 4 7.50 0.823 0.25 18 8.00 1.020 0.40 65 -0.15 0.50 1.43 0.20
74 AJAX 10.31 20 Aug '21 151 10.00 0.277 0.60 116 12.50 0.474 2.70 1 -2.10 2.50 6.25 0.20
75 SNPR 11.02 21 May '21 60 12.50 0.614 2.20 1 15.00 0.809 4.20 2 -2.00 2.50 5.00 0.20
76 GEO 8.06 16 Apr '21 25 9.00 0.629 1.25 59 10.00 0.823 1.85 2 -0.60 1.00 2.50 0.19
77 SINO 8.44 16 Apr '21 25 7.50 1.660 1.15 125 10.00 1.852 2.60 14 -1.45 2.50 2.38 0.19
78 IVR 4.02 16 Apr '21 25 4.00 0.621 0.30 437 4.50 0.812 0.57 3 -0.27 0.50 2.17 0.19
79 OPTT 3.44 21 May '21 60 5.00 1.566 2.20 187 7.50 1.755 4.20 20 -2.00 2.50 5.00 0.19
80 TEVA 11.93 26 Mar '21 4 12.00 0.407 0.27 245 12.50 0.595 0.60 8 -0.33 0.50 2.94 0.19
81 ORBC 7.37 16 Apr '21 25 7.50 0.719 0.65 116 10.00 0.907 2.65 2 -2.00 2.50 5.00 0.19
82 GIK 11.29 16 Apr '21 25 10.00 0.575 0.20 615 12.50 0.762 1.60 72 -1.40 2.50 2.27 0.19
83 STON 2.92 16 Jul '21 116 2.50 1.515 0.85 47 5.00 1.702 2.60 14 -1.75 2.50 3.33 0.19
84 EXPR 4.64 26 Mar '21 4 5.00 2.227 0.70 876 5.50 2.413 1.00 396 -0.30 0.50 2.50 0.19
85 AQMS 4.43 16 Apr '21 25 5.00 1.164 1.00 119 7.50 1.348 3.10 2 -2.10 2.50 6.25 0.18
86 PEI 2.24 16 Apr '21 25 2.00 1.095 0.15 171 3.00 1.275 0.80 1 -0.65 1.00 2.86 0.18
87 ROOT 11.88 21 May '21 60 10.00 1.374 1.75 74 12.50 1.552 3.00 59 -1.25 2.50 2.00 0.18
88 GSAH 10.97 20 Aug '21 151 10.00 0.347 0.60 2,035 12.50 0.524 2.40 11 -1.80 2.50 3.57 0.18
89 CLSK 23.20 16 Apr '21 25 25.00 1.286 4.30 174 30.00 1.463 8.00 384 -3.70 5.00 3.85 0.18
90 OEG 5.90 18 Jun '21 88 5.00 1.548 1.25 1 7.50 1.725 2.90 7 -1.65 2.50 2.94 0.18
91 ACTG 5.87 21 May '21 60 5.00 0.736 0.40 130 7.50 0.913 1.85 2 -1.45 2.50 2.38 0.18
92 VBIV 3.57 16 Apr '21 25 3.50 0.907 0.35 416 4.00 1.083 0.60 6 -0.25 0.50 2.00 0.18
93 KGC 6.94 26 Mar '21 4 7.00 0.404 0.17 121 7.50 0.573 0.55 14 -0.38 0.50 4.17 0.17
94 LABD 18.14 26 Mar '21 4 18.00 1.284 1.00 56 18.50 1.453 1.10 32 -0.10 0.50 1.25 0.17
95 EXPC 11.81 16 Apr '21 25 12.50 0.742 1.40 53 15.00 0.909 3.30 1 -1.90 2.50 4.17 0.17
96 SFT 8.70 16 Apr '21 25 7.50 0.849 0.30 259 10.00 1.015 1.70 21 -1.40 2.50 2.27 0.17
97 SPI 8.19 21 May '21 60 10.00 1.356 3.10 179 12.50 1.522 5.10 5 -2.00 2.50 5.00 0.17
98 EXK 5.55 16 Apr '21 25 5.00 0.825 0.25 124 7.50 0.988 2.00 10 -1.75 2.50 3.33 0.16
99 WWR 6.06 21 May '21 60 5.00 1.556 0.95 85 7.50 1.719 2.35 86 -1.40 2.50 2.27 0.16
100 ROOT 11.88 16 Apr '21 25 10.00 1.400 0.90 1,990 12.50 1.563 2.20 163 -1.30 2.50 2.08 0.16
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.