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
Short Put
LEG VOLUME
MONEYNESS
EXPIRATION
Long Put
LEG VOLUME
MONTHS
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
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 TYME 2.10 2.00 21 May '21 1.057 0.45 3 16 Jul '21 1.506 0.50 60 -0.00 0.45 -0.05
2 UVXY 6.06 6.00 26 Mar '21 0.869 0.22 20,361 21 May '21 1.296 1.20 529 -0.00 0.43 -0.98
3 INO 10.32 10.00 26 Mar '21 0.716 0.20 583 21 May '21 1.139 1.61 42 -0.00 0.42 -1.41
4 HEPA 2.10 2.50 16 Apr '21 1.300 0.60 11 18 Jun '21 1.677 0.90 45 -0.00 0.38 -0.30
5 VGAC 10.46 10.00 21 May '21 0.200 0.25 5 16 Jul '21 0.575 1.00 77 -0.00 0.38 -0.75
6 AHT 3.27 5.00 16 Apr '21 1.193 1.90 9 18 Jun '21 1.566 2.15 2 -0.00 0.37 -0.25
7 SOLO 5.46 5.50 9 Apr '21 0.845 0.53 33 18 Jun '21 1.191 1.25 23 -0.00 0.35 -0.72
8 UVXY 6.06 6.00 9 Apr '21 0.993 0.55 461 18 Jun '21 1.336 1.50 1,139 -0.00 0.34 -0.95
9 SOLO 5.46 5.50 1 Apr '21 0.856 0.38 24 18 Jun '21 1.191 1.25 23 -0.00 0.33 -0.87
10 UVXY 6.06 6.00 1 Apr '21 1.004 0.38 8,682 18 Jun '21 1.336 1.50 1,139 -0.00 0.33 -1.12
11 ATOS 2.50 2.50 21 May '21 1.637 0.70 16 16 Jul '21 1.964 1.00 91 -0.00 0.33 -0.30
12 UVXY 6.06 6.00 16 Apr '21 1.011 0.65 9,058 18 Jun '21 1.336 1.50 1,139 -0.00 0.32 -0.85
13 XSPA 2.05 2.00 21 May '21 1.232 0.40 4 16 Jul '21 1.552 0.65 20 -0.00 0.32 -0.25
14 ACB 9.70 10.00 26 Mar '21 0.876 0.54 438 21 May '21 1.179 1.99 15 -0.00 0.30 -1.45
15 AQB 7.57 7.50 16 Apr '21 0.846 0.65 2,585 18 Jun '21 1.129 1.50 43 -0.00 0.28 -0.85
16 SOLO 5.46 5.00 1 Apr '21 0.924 0.19 48 18 Jun '21 1.205 0.93 5 -0.00 0.28 -0.74
17 FSR 20.19 20.00 26 Mar '21 0.805 0.62 514 21 May '21 1.081 3.30 59 -0.00 0.28 -2.68
18 TELL 2.64 2.50 21 May '21 1.071 0.40 1,222 16 Jul '21 1.325 0.60 61 -0.00 0.25 -0.20
19 BSQR 4.34 5.00 16 Apr '21 1.494 1.20 217 18 Jun '21 1.747 1.70 2 -0.00 0.25 -0.50
20 UVXY 6.06 6.00 23 Apr '21 1.099 0.80 22 18 Jun '21 1.336 1.50 1,139 -0.00 0.24 -0.70
21 CBAT 5.69 7.50 21 May '21 1.407 2.83 1 16 Jul '21 1.641 3.25 47 -0.00 0.23 -0.42
22 SDC 11.13 11.00 26 Mar '21 0.562 0.22 122 21 May '21 0.794 1.32 24 -0.00 0.23 -1.10
23 TLRY 23.90 24.00 1 Apr '21 1.184 1.97 227 18 Jun '21 1.413 6.35 62 -0.00 0.23 -4.38
24 VXX 11.94 12.00 1 Apr '21 0.670 0.58 10,122 18 Jun '21 0.899 2.11 625 -0.00 0.23 -1.53
25 SPCE 32.24 32.00 9 Apr '21 0.802 2.35 42 18 Jun '21 1.023 6.10 16 -0.00 0.22 -3.75
26 VXX 11.94 12.00 9 Apr '21 0.679 0.76 701 18 Jun '21 0.899 2.11 625 -0.00 0.22 -1.35
27 OGI 3.78 4.00 16 Apr '21 1.128 0.60 409 18 Jun '21 1.345 1.05 110 -0.00 0.22 -0.45
28 CSPR 8.23 7.50 16 Apr '21 0.692 0.30 19 18 Jun '21 0.907 0.85 2 -0.00 0.22 -0.55
29 TLRY 23.90 24.00 9 Apr '21 1.200 2.70 51 18 Jun '21 1.413 6.35 62 -0.00 0.21 -3.65
30 SPCE 32.24 32.00 1 Apr '21 0.810 1.71 55 18 Jun '21 1.023 6.10 16 -0.00 0.21 -4.39
31 SPCE 32.24 32.00 16 Apr '21 0.812 2.77 58 18 Jun '21 1.023 6.10 16 -0.00 0.21 -3.33
32 LLNW 3.54 3.50 16 Apr '21 0.592 0.25 63 18 Jun '21 0.800 0.45 22 -0.00 0.21 -0.20
33 SPCE 32.24 32.00 26 Mar '21 0.825 1.02 804 21 May '21 1.031 5.10 10 -0.00 0.21 -4.08
34 SENS 3.08 3.50 21 May '21 1.333 1.00 30 16 Jul '21 1.539 1.30 3 -0.00 0.21 -0.30
35 VIXY 9.78 10.00 1 Apr '21 0.700 0.65 46 18 Jun '21 0.905 1.80 17 -0.00 0.20 -1.15
36 FSM 7.06 7.00 16 Apr '21 0.551 0.40 430 18 Jun '21 0.752 0.95 24 -0.00 0.20 -0.55
37 SOLO 5.46 5.00 16 Apr '21 1.010 0.38 169 18 Jun '21 1.205 0.93 5 -0.00 0.20 -0.55
38 VXX 11.94 12.00 26 Mar '21 0.659 0.37 20,362 21 May '21 0.851 1.66 1,224 -0.00 0.19 -1.29
39 OEG 5.90 5.00 16 Apr '21 1.359 0.45 318 18 Jun '21 1.548 1.15 1 -0.00 0.19 -0.70
40 SPCE 32.24 32.00 23 Apr '21 0.837 3.25 4 18 Jun '21 1.023 6.10 16 -0.00 0.19 -2.85
41 UVXY 6.06 6.00 30 Apr '21 1.151 0.91 153 18 Jun '21 1.336 1.50 1,139 -0.00 0.18 -0.59
42 SWN 4.59 4.50 16 Apr '21 0.596 0.26 721 18 Jun '21 0.779 0.50 20 -0.00 0.18 -0.24
43 TLRY 23.90 24.00 16 Apr '21 1.233 3.20 567 18 Jun '21 1.413 6.35 62 -0.00 0.18 -3.15
44 MARA 39.99 40.00 26 Mar '21 1.513 2.60 4,616 21 May '21 1.694 10.45 178 -0.00 0.18 -7.85
45 AYRO 7.42 5.00 21 May '21 1.210 0.40 145 16 Jul '21 1.388 0.60 2 -0.00 0.18 -0.20
46 CLSK 23.20 22.50 16 Apr '21 1.236 2.70 604 18 Jun '21 1.412 5.60 7 -0.00 0.18 -2.90
47 SOLO 5.46 5.00 23 Apr '21 1.030 0.65 66 18 Jun '21 1.205 0.93 5 -0.00 0.18 -0.28
48 SNPR 11.02 12.50 21 May '21 0.614 2.20 1 16 Jul '21 0.789 2.80 2 -0.00 0.17 -0.60
49 VFF 13.72 13.00 16 Apr '21 0.807 0.85 272 18 Jun '21 0.982 2.05 33 -0.00 0.17 -1.20
50 TELL 2.64 3.00 21 May '21 1.129 0.75 5 16 Jul '21 1.304 0.90 40 -0.00 0.17 -0.15
51 VXX 11.94 12.00 16 Apr '21 0.725 0.95 5,986 18 Jun '21 0.899 2.11 625 -0.00 0.17 -1.16
52 FRX 10.73 10.00 21 May '21 0.581 0.70 2 16 Jul '21 0.753 1.30 251 -0.00 0.17 -0.60
53 RBLX 70.00 70.00 26 Mar '21 0.736 2.20 392 21 May '21 0.906 10.00 16 -0.00 0.17 -7.80
54 GILT 11.97 10.00 16 Apr '21 0.866 0.35 91 18 Jun '21 1.034 1.15 1 -0.00 0.17 -0.80
55 CLDR 12.58 12.50 1 Apr '21 0.433 0.38 20 18 Jun '21 0.601 1.40 61 -0.00 0.17 -1.02
56 NGL 2.30 2.50 21 May '21 0.910 0.50 805 16 Jul '21 1.072 0.65 1 -0.00 0.16 -0.15
57 LLNW 3.54 4.00 16 Apr '21 0.643 0.60 3 18 Jun '21 0.804 0.80 10 -0.00 0.16 -0.20
58 MITT 4.29 4.50 16 Apr '21 0.617 0.45 34 18 Jun '21 0.777 0.75 2 -0.00 0.16 -0.30
59 REI 2.79 2.50 16 Apr '21 0.984 0.20 91 18 Jun '21 1.142 0.40 10 -0.00 0.16 -0.20
60 LL 26.26 26.00 26 Mar '21 0.523 0.75 7 21 May '21 0.678 2.70 1 -0.00 0.16 -1.95
61 AGNC 16.67 17.00 26 Mar '21 0.062 0.36 105 21 May '21 0.217 0.73 54 -0.00 0.15 -0.37
62 ATOS 2.50 2.00 21 May '21 1.664 0.40 30 16 Jul '21 1.818 0.60 34 -0.00 0.15 -0.20
63 CRNT 4.23 5.00 16 Apr '21 0.841 0.95 70 18 Jun '21 0.994 1.25 10 -0.00 0.15 -0.30
64 TLRY 23.90 24.00 26 Mar '21 1.235 1.30 1,467 21 May '21 1.386 5.25 47 -0.00 0.15 -3.95
65 SWN 4.59 4.50 9 Apr '21 0.628 0.33 127 18 Jun '21 0.779 0.50 20 -0.00 0.15 -0.17
66 GNUS 2.39 2.50 26 Mar '21 1.405 0.21 421 21 May '21 1.551 0.63 117 -0.00 0.15 -0.42
67 VLDR 13.74 15.00 16 Apr '21 0.944 2.30 279 18 Jun '21 1.090 3.60 2 -0.00 0.15 -1.30
68 CLDR 12.58 12.50 30 Apr '21 0.456 0.80 66 18 Jun '21 0.601 1.40 61 -0.00 0.14 -0.60
69 SUN 31.09 32.50 16 Apr '21 0.155 1.80 2 18 Jun '21 0.299 2.55 6 -0.00 0.14 -0.75
70 CIG 2.25 2.50 16 Apr '21 0.570 0.35 36 18 Jun '21 0.714 0.40 19 -0.00 0.14 -0.05
71 CHPT 24.72 25.00 26 Mar '21 1.016 1.30 33 21 May '21 1.157 4.60 130 -0.00 0.14 -3.30
72 VXX 11.94 12.00 23 Apr '21 0.758 1.12 597 18 Jun '21 0.899 2.11 625 -0.00 0.14 -0.99
73 SWN 4.59 4.50 1 Apr '21 0.639 0.18 125 18 Jun '21 0.779 0.50 20 -0.00 0.14 -0.32
74 PETS 33.48 30.00 16 Apr '21 0.412 0.30 104 18 Jun '21 0.551 1.80 1 -0.00 0.14 -1.50
75 VIXY 9.78 10.00 30 Apr '21 0.767 1.25 3 18 Jun '21 0.905 1.80 17 -0.00 0.14 -0.55
76 IDEX 3.08 3.50 21 May '21 1.454 1.10 14 16 Jul '21 1.592 1.32 11 -0.00 0.14 -0.22
77 ZNTE 10.12 10.00 21 May '21 0.141 0.20 110 16 Jul '21 0.278 0.55 2 -0.00 0.14 -0.35
78 SPXU 24.44 24.00 9 Apr '21 0.421 0.78 2 18 Jun '21 0.557 2.34 1 -0.00 0.14 -1.56
79 XNET 8.68 7.50 16 Apr '21 1.766 1.00 638 18 Jun '21 1.901 2.05 8 -0.00 0.14 -1.05
80 MILE 14.35 12.50 16 Apr '21 0.842 0.50 118 18 Jun '21 0.976 1.60 9 -0.00 0.13 -1.10
81 CLDR 12.58 12.50 9 Apr '21 0.467 0.66 21 18 Jun '21 0.601 1.40 61 -0.00 0.13 -0.74
82 AMKR 23.92 23.00 16 Apr '21 0.453 0.80 33 18 Jun '21 0.586 2.05 17 -0.00 0.13 -1.25
83 ETM 5.92 6.00 16 Apr '21 0.739 0.55 36 18 Jun '21 0.871 0.90 1 -0.00 0.13 -0.35
84 SENS 3.08 3.00 21 May '21 1.358 0.65 41 16 Jul '21 1.490 0.90 75 -0.00 0.13 -0.25
85 MAC 12.98 13.00 16 Apr '21 0.676 0.95 1,248 18 Jun '21 0.807 2.00 152 -0.00 0.13 -1.05
86 SPXU 24.44 24.00 1 Apr '21 0.427 0.52 9 18 Jun '21 0.557 2.34 1 -0.00 0.13 -1.82
87 NIU 40.04 45.00 16 Apr '21 0.763 6.70 11 18 Jun '21 0.891 9.80 10 -0.00 0.13 -3.10
88 AM 8.85 10.00 16 Apr '21 0.474 1.40 17 18 Jun '21 0.602 1.65 110 -0.00 0.13 -0.25
89 CLDR 12.58 12.50 16 Apr '21 0.473 0.60 86 18 Jun '21 0.601 1.40 61 -0.00 0.13 -0.80
90 AMKR 23.92 24.00 16 Apr '21 0.474 1.30 21 18 Jun '21 0.601 2.55 87 -0.00 0.13 -1.25
91 LU 14.68 15.00 16 Apr '21 0.536 1.05 58 18 Jun '21 0.662 1.90 1 -0.00 0.13 -0.85
92 AQB 7.57 10.00 16 Apr '21 1.099 2.70 486 18 Jun '21 1.224 3.30 1 -0.00 0.12 -0.60
93 FCAC 10.10 10.00 21 May '21 0.431 0.70 141 16 Jul '21 0.555 1.10 1 -0.00 0.12 -0.40
94 TLRY 23.90 24.00 30 Apr '21 1.290 4.25 27 18 Jun '21 1.413 6.35 62 -0.00 0.12 -2.10
95 PBR 8.37 8.00 9 Apr '21 0.482 0.21 12 18 Jun '21 0.603 0.54 141 -0.00 0.12 -0.33
96 AXU 2.60 2.50 21 May '21 0.847 0.35 203 16 Jul '21 0.969 0.45 6 -0.00 0.12 -0.10
97 GDOT 49.10 50.00 16 Apr '21 0.400 2.80 168 18 Jun '21 0.521 5.30 10 -0.00 0.12 -2.50
98 VLDR 13.74 12.50 16 Apr '21 0.954 0.80 211 18 Jun '21 1.074 2.10 16 -0.00 0.12 -1.30
99 VFF 13.72 14.00 16 Apr '21 0.869 1.50 300 18 Jun '21 0.989 2.65 9 -0.00 0.12 -1.15
100 GILT 11.97 12.50 16 Apr '21 0.875 1.50 90 18 Jun '21 0.993 2.55 2 -0.00 0.12 -1.05
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.