Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 3, 2023. 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 AMC 6.58 7.00 10 Mar '23 1.580 0.84 3,245 19 May '23 2.547 3.10 888 -0.00 0.97 -2.26
2 AMC 6.58 7.00 17 Mar '23 1.909 1.27 548 19 May '23 2.547 3.10 888 -0.00 0.64 -1.83
3 AMC 6.58 7.00 24 Mar '23 1.973 1.55 31 19 May '23 2.547 3.10 888 -0.00 0.57 -1.55
4 AMC 6.58 7.00 14 Apr '23 1.980 2.06 37 16 Jun '23 2.526 3.50 55 -0.00 0.55 -1.44
5 AMC 6.58 7.00 31 Mar '23 2.085 1.80 62 19 May '23 2.547 3.10 888 -0.00 0.46 -1.30
6 AMC 6.58 7.00 21 Apr '23 2.104 2.40 29 16 Jun '23 2.526 3.50 55 -0.00 0.42 -1.10
7 CVNA 10.09 10.00 10 Mar '23 1.379 0.78 862 19 May '23 1.680 2.91 40 -0.00 0.30 -2.13
8 LUMN 3.17 3.50 10 Mar '23 0.390 0.38 32 19 May '23 0.637 0.56 50 -0.00 0.25 -0.18
9 EVGO 6.37 6.00 17 Mar '23 0.957 0.35 46 19 May '23 1.183 1.05 54 -0.00 0.23 -0.70
10 QS 9.20 9.00 10 Mar '23 0.831 0.34 394 19 May '23 1.053 1.62 42 -0.00 0.22 -1.28
11 PBR 11.16 11.00 24 Mar '23 0.416 0.40 12 19 May '23 0.628 1.05 402 -0.00 0.21 -0.65
12 BILL 90.55 90.00 10 Mar '23 0.495 2.35 21 19 May '23 0.697 11.00 3 -0.00 0.20 -8.65
13 NXE 4.40 5.00 17 Mar '23 0.252 0.65 2 19 May '23 0.449 0.70 2 -0.00 0.20 -0.05
14 PBR 11.16 11.00 31 Mar '23 0.439 0.47 110 19 May '23 0.628 1.05 402 -0.00 0.19 -0.58
15 LUMN 3.17 3.50 31 Mar '23 0.452 0.44 34 19 May '23 0.637 0.56 50 -0.00 0.19 -0.12
16 CVNA 10.09 10.00 17 Mar '23 1.496 1.17 953 19 May '23 1.680 2.91 40 -0.00 0.18 -1.74
17 PBR 11.16 11.00 10 Mar '23 0.445 0.21 678 19 May '23 0.628 1.05 402 -0.00 0.18 -0.84
18 LUMN 3.17 3.50 17 Mar '23 0.457 0.36 20 19 May '23 0.637 0.56 50 -0.00 0.18 -0.20
19 PBR 11.16 11.00 17 Mar '23 0.451 0.33 1,349 19 May '23 0.628 1.05 402 -0.00 0.18 -0.72
20 UNIT 5.07 5.00 17 Mar '23 0.414 0.15 15 19 May '23 0.587 0.45 10 -0.00 0.17 -0.30
21 DLO 15.17 15.00 10 Mar '23 0.516 0.45 4 19 May '23 0.681 1.70 2 -0.00 0.17 -1.25
22 QS 9.20 9.00 17 Mar '23 0.888 0.56 914 19 May '23 1.053 1.62 42 -0.00 0.17 -1.06
23 XP 11.49 12.00 17 Mar '23 0.379 0.80 1 19 May '23 0.544 1.40 18 -0.00 0.16 -0.60
24 IREN 2.62 2.50 17 Mar '23 1.272 0.30 11 19 May '23 1.432 0.55 1 -0.00 0.16 -0.25
25 QS 9.20 9.00 31 Mar '23 0.895 0.88 8 19 May '23 1.053 1.62 42 -0.00 0.16 -0.74
26 BILL 90.55 90.00 17 Mar '23 0.542 3.70 86 19 May '23 0.697 11.00 3 -0.00 0.15 -7.30
27 PAGS 8.92 10.00 17 Mar '23 0.387 1.25 57 19 May '23 0.536 1.50 100 -0.00 0.15 -0.25
28 LCID 8.94 9.00 10 Mar '23 0.715 0.40 758 19 May '23 0.864 1.38 7 -0.00 0.15 -0.98
29 LUMN 3.17 3.50 24 Mar '23 0.498 0.40 16 19 May '23 0.637 0.56 50 -0.00 0.14 -0.16
30 EXEL 17.15 17.00 17 Mar '23 0.259 0.35 10 19 May '23 0.397 1.05 82 -0.00 0.14 -0.70
31 STLA 18.83 18.00 21 Apr '23 0.288 0.45 5 16 Jun '23 0.426 1.20 3 -0.00 0.14 -0.75
32 LYFT 10.12 10.00 10 Mar '23 0.551 0.27 2,248 19 May '23 0.686 1.18 242 -0.00 0.14 -0.91
33 UVXY 4.56 5.00 10 Mar '23 0.952 0.55 4,437 19 May '23 1.086 1.14 31 -0.00 0.13 -0.59
34 UVXY 4.56 5.00 6 Apr '23 0.974 0.85 291 16 Jun '23 1.101 1.28 392 -0.00 0.13 -0.43
35 NLY 20.33 20.00 10 Mar '23 0.236 0.18 830 19 May '23 0.363 0.85 4 -0.00 0.13 -0.67
36 LCID 8.94 9.00 31 Mar '23 0.739 0.83 74 19 May '23 0.864 1.38 7 -0.00 0.13 -0.55
37 UVXY 4.56 5.00 17 Mar '23 0.961 0.63 1,242 19 May '23 1.086 1.14 31 -0.00 0.12 -0.51
38 FSR 7.64 8.00 10 Mar '23 0.763 0.58 204 19 May '23 0.887 1.43 11 -0.00 0.12 -0.85
39 LCID 8.94 9.00 6 Apr '23 0.754 0.95 7 16 Jun '23 0.878 1.58 24 -0.00 0.12 -0.63
40 HTGC 15.26 15.00 21 Apr '23 0.233 0.40 46 16 Jun '23 0.357 0.80 12 -0.00 0.12 -0.40
41 LYFT 10.12 10.00 31 Mar '23 0.567 0.61 6 19 May '23 0.686 1.18 242 -0.00 0.12 -0.57
42 RIG 7.51 8.00 10 Mar '23 0.454 0.59 24 19 May '23 0.573 1.05 4 -0.00 0.12 -0.46
43 CTIC 5.38 5.00 21 Apr '23 0.757 0.55 1 16 Jun '23 0.876 0.60 20 -0.00 0.12 -0.05
44 QS 9.20 9.00 24 Mar '23 0.934 0.75 1 19 May '23 1.053 1.62 42 -0.00 0.12 -0.87
45 UVXY 4.56 5.00 14 Apr '23 0.984 0.90 11 16 Jun '23 1.101 1.28 392 -0.00 0.12 -0.38
46 BROS 34.35 35.00 10 Mar '23 0.518 1.40 62 19 May '23 0.633 4.10 12 -0.00 0.12 -2.70
47 VXX 10.89 11.00 10 Mar '23 0.550 0.41 3,406 19 May '23 0.664 1.35 103 -0.00 0.11 -0.94
48 TGTX 17.17 17.00 10 Mar '23 0.723 0.65 120 19 May '23 0.837 2.45 114 -0.00 0.11 -1.80
49 NLY 20.33 20.00 24 Mar '23 0.251 0.35 50 19 May '23 0.363 0.85 4 -0.00 0.11 -0.50
50 LYFT 10.12 10.00 24 Mar '23 0.576 0.51 38 19 May '23 0.686 1.18 242 -0.00 0.11 -0.67
51 EXEL 17.15 18.00 17 Mar '23 0.281 1.10 1 19 May '23 0.390 1.55 30 -0.00 0.11 -0.45
52 LCID 8.94 9.00 17 Mar '23 0.757 0.57 451 19 May '23 0.864 1.38 7 -0.00 0.11 -0.81
53 NLY 20.33 20.00 17 Mar '23 0.257 0.29 319 19 May '23 0.363 0.85 4 -0.00 0.11 -0.56
54 LYFT 10.12 10.00 21 Apr '23 0.537 0.73 1,565 16 Jun '23 0.642 1.28 70 -0.00 0.11 -0.55
55 LYFT 10.12 10.00 17 Mar '23 0.583 0.41 241 19 May '23 0.686 1.18 242 -0.00 0.10 -0.77
56 BROS 34.35 35.00 24 Mar '23 0.530 2.30 3 19 May '23 0.633 4.10 12 -0.00 0.10 -1.80
57 LUMN 3.17 3.00 31 Mar '23 0.569 0.14 311 19 May '23 0.670 0.29 2,058 -0.00 0.10 -0.15
58 SOXS 20.47 20.00 10 Mar '23 0.866 0.80 772 19 May '23 0.966 3.20 12 -0.00 0.10 -2.40
59 VXX 10.89 11.00 31 Mar '23 0.567 0.82 11 19 May '23 0.664 1.35 103 -0.00 0.10 -0.53
60 HOOD 9.90 10.00 10 Mar '23 0.468 0.32 352 19 May '23 0.564 1.05 10 -0.00 0.10 -0.73
61 QQQ 299.68 300.00 6 Mar '23 0.126 1.54 11,975 19 May '23 0.222 12.00 403 -0.00 0.10 -10.46
62 TSP 2.03 2.00 17 Mar '23 1.048 0.20 126 19 May '23 1.143 0.30 1 -0.00 0.10 -0.10
63 SOFI 6.72 7.00 10 Mar '23 0.496 0.38 1,249 19 May '23 0.591 0.86 25 -0.00 0.09 -0.48
64 CHGG 16.60 17.50 17 Mar '23 0.429 1.15 46 19 May '23 0.524 2.05 1,002 -0.00 0.09 -0.90
65 CVNA 10.09 10.00 31 Mar '23 1.586 1.80 111 19 May '23 1.680 2.91 40 -0.00 0.09 -1.11
66 UVXY 4.56 5.00 31 Mar '23 0.991 0.79 143 19 May '23 1.086 1.14 31 -0.00 0.09 -0.35
67 QQQ 299.68 299.00 6 Mar '23 0.130 1.10 19,094 19 May '23 0.224 11.59 144 -0.00 0.09 -10.49
68 LCID 8.94 9.00 24 Mar '23 0.770 0.74 25 19 May '23 0.864 1.38 7 -0.00 0.09 -0.64
69 BHC 9.16 9.00 21 Apr '23 0.517 0.66 1 16 Jun '23 0.608 0.97 2 -0.00 0.09 -0.31
70 RIG 7.51 8.00 17 Mar '23 0.483 0.64 726 19 May '23 0.573 1.05 4 -0.00 0.09 -0.41
71 KMI 17.65 18.00 17 Mar '23 0.143 0.47 126 19 May '23 0.232 0.90 2 -0.00 0.09 -0.43
72 OMF 43.53 42.50 17 Mar '23 0.308 0.65 72 19 May '23 0.398 2.45 1 -0.00 0.09 -1.80
73 EWZ 27.25 27.00 6 Apr '23 0.303 0.90 1 16 Jun '23 0.391 1.99 5 -0.00 0.09 -1.09
74 UBS 22.12 22.50 17 Mar '23 0.200 0.60 63 19 May '23 0.288 1.30 11 -0.00 0.09 -0.70
75 NFLX 315.18 315.00 10 Mar '23 0.337 5.90 2,034 19 May '23 0.425 23.90 589 -0.00 0.09 -18.00
76 SQ 80.88 80.00 10 Mar '23 0.475 1.76 4,248 19 May '23 0.563 7.65 151 -0.00 0.09 -5.89
77 VXX 10.89 11.00 17 Mar '23 0.577 0.57 1,083 19 May '23 0.664 1.35 103 -0.00 0.09 -0.78
78 VXX 10.89 11.00 24 Mar '23 0.577 0.70 131 19 May '23 0.664 1.35 103 -0.00 0.09 -0.65
79 IWM 191.48 192.00 6 Mar '23 0.116 1.10 1,201 19 May '23 0.202 7.12 12 -0.00 0.09 -6.02
80 LYFT 10.12 10.00 6 Apr '23 0.556 0.64 9 16 Jun '23 0.642 1.28 70 -0.00 0.09 -0.64
81 CHWY 40.30 40.00 10 Mar '23 0.493 0.97 125 19 May '23 0.578 4.00 5 -0.00 0.09 -3.03
82 FSR 7.64 8.00 17 Mar '23 0.802 0.73 107 19 May '23 0.887 1.43 11 -0.00 0.08 -0.70
83 LUMN 3.17 3.00 21 Apr '23 0.548 0.18 147 16 Jun '23 0.632 0.32 3 -0.00 0.08 -0.14
84 PAGP 14.08 14.00 17 Mar '23 0.171 0.20 58 19 May '23 0.254 0.55 3 -0.00 0.08 -0.35
85 IWM 191.48 191.00 6 Mar '23 0.121 0.63 1,409 19 May '23 0.204 6.70 11 -0.00 0.08 -6.07
86 UVXY 4.56 5.00 24 Mar '23 1.003 0.73 262 19 May '23 1.086 1.14 31 -0.00 0.08 -0.41
87 FUTU 50.23 50.00 10 Mar '23 0.586 1.66 293 19 May '23 0.669 5.75 3 -0.00 0.08 -4.09
88 SOFI 6.72 7.00 31 Mar '23 0.509 0.56 9 19 May '23 0.591 0.86 25 -0.00 0.08 -0.30
89 GOGO 16.53 16.00 17 Mar '23 0.369 0.30 24 19 May '23 0.450 1.05 2 -0.00 0.08 -0.75
90 ZIP 17.27 17.50 21 Apr '23 0.389 1.15 20 16 Jun '23 0.470 1.70 1 -0.00 0.08 -0.55
91 RVLV 28.09 30.00 21 Apr '23 0.564 3.60 3 16 Jun '23 0.645 4.70 9 -0.00 0.08 -1.10
92 VXX 10.89 11.00 6 Apr '23 0.628 0.90 48 16 Jun '23 0.708 1.60 73 -0.00 0.08 -0.70
93 HOG 47.53 48.00 10 Mar '23 0.254 1.00 2 19 May '23 0.333 3.00 15 -0.00 0.08 -2.00
94 BROS 34.35 35.00 17 Mar '23 0.555 1.90 1,038 19 May '23 0.633 4.10 12 -0.00 0.08 -2.20
95 VXX 10.89 11.00 21 Apr '23 0.632 1.15 40 16 Jun '23 0.708 1.60 73 -0.00 0.08 -0.45
96 PINS 26.40 26.00 10 Mar '23 0.443 0.47 968 19 May '23 0.518 2.25 16 -0.00 0.08 -1.78
97 VNO 19.51 20.00 21 Apr '23 0.327 1.30 3 16 Jun '23 0.402 1.80 121 -0.00 0.08 -0.50
98 HOG 47.53 47.00 10 Mar '23 0.262 0.50 33 19 May '23 0.336 2.55 1 -0.00 0.07 -2.05
99 SSYS 14.26 15.00 17 Mar '23 0.380 0.95 13 19 May '23 0.454 1.55 1 -0.00 0.07 -0.60
100 EWZ 27.25 27.00 21 Apr '23 0.318 1.14 444 16 Jun '23 0.391 1.99 5 -0.00 0.07 -0.85
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.