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 August 25, 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 OCGN 7.68 7.50 27 Aug '21 0.879 0.13 603 15 Oct '21 1.329 1.38 64 -0.00 0.45 -1.25
2 FTCV 10.22 10.00 17 Sep '21 0.215 0.15 214 19 Nov '21 0.603 1.00 81 -0.00 0.39 -0.85
3 OCGN 7.68 7.50 27 Aug '21 0.879 0.13 603 1 Oct '21 1.240 1.04 1 -0.00 0.36 -0.91
4 FFIE 9.21 9.00 27 Aug '21 1.187 0.25 49 1 Oct '21 1.486 1.55 2 -0.00 0.30 -1.30
5 UPH 4.93 5.00 15 Oct '21 0.533 0.60 6 17 Dec '21 0.778 0.65 3 -0.00 0.25 -0.05
6 ACB 7.10 7.00 3 Sep '21 0.639 0.25 50 19 Nov '21 0.863 1.07 52 -0.00 0.22 -0.82
7 UVXY 22.69 23.00 27 Aug '21 1.134 0.98 3,137 15 Oct '21 1.351 4.65 9 -0.00 0.22 -3.67
8 KMPH 9.20 10.00 17 Sep '21 0.774 1.50 1 19 Nov '21 0.990 2.20 10 -0.00 0.22 -0.70
9 MVIS 14.70 15.00 10 Sep '21 0.883 1.40 380 19 Nov '21 1.090 3.20 49 -0.00 0.21 -1.80
10 BTX 10.87 10.00 17 Sep '21 1.138 0.90 160 19 Nov '21 1.342 2.10 10 -0.00 0.20 -1.20
11 ACB 7.10 7.00 10 Sep '21 0.668 0.38 20 19 Nov '21 0.863 1.07 52 -0.00 0.20 -0.69
12 NKLA 9.83 10.00 3 Sep '21 0.806 0.60 236 19 Nov '21 0.996 1.94 41 -0.00 0.19 -1.34
13 OBSV 2.74 2.50 17 Sep '21 0.881 0.15 29 19 Nov '21 1.070 0.40 25 -0.00 0.19 -0.25
14 RIOT 37.72 38.00 27 Aug '21 0.885 1.19 1,695 15 Oct '21 1.053 5.95 98 -0.00 0.17 -4.76
15 VXX 26.10 26.00 27 Aug '21 0.700 0.50 4,738 15 Oct '21 0.861 3.25 158 -0.00 0.16 -2.75
16 SOFI 14.85 15.00 27 Aug '21 0.492 0.32 1,637 15 Oct '21 0.653 1.51 318 -0.00 0.16 -1.19
17 SOXS 6.61 6.00 17 Sep '21 0.602 0.20 113 19 Nov '21 0.761 0.60 2 -0.00 0.16 -0.40
18 MVIS 14.70 15.00 3 Sep '21 0.938 1.10 547 19 Nov '21 1.090 3.20 49 -0.00 0.15 -2.10
19 BLDE 7.95 7.50 17 Sep '21 0.603 0.30 7 19 Nov '21 0.754 0.80 15 -0.00 0.15 -0.50
20 ATNF 5.15 7.50 19 Nov '21 1.302 3.30 25 21 Jan '22 1.451 3.40 5 -0.00 0.15 -0.10
21 NKLA 9.83 10.00 10 Sep '21 0.848 0.81 21 19 Nov '21 0.996 1.94 41 -0.00 0.15 -1.13
22 TLMD 2.54 2.50 17 Sep '21 0.671 0.25 50 19 Nov '21 0.814 0.30 5 -0.00 0.14 -0.05
23 NRZ 10.58 11.00 17 Sep '21 0.227 0.55 69 19 Nov '21 0.368 0.97 86 -0.00 0.14 -0.42
24 FUBO 27.42 27.00 10 Sep '21 0.663 1.36 57 19 Nov '21 0.804 3.95 23 -0.00 0.14 -2.59
25 UNG 13.75 14.00 27 Aug '21 0.296 0.35 25 15 Oct '21 0.435 0.99 9 -0.00 0.14 -0.64
26 APT 8.33 8.00 17 Sep '21 0.723 0.49 117 19 Nov '21 0.863 1.12 6 -0.00 0.14 -0.63
27 SOXS 6.61 7.00 17 Sep '21 0.721 0.75 19 19 Nov '21 0.860 1.25 3 -0.00 0.14 -0.50
28 UXIN 3.41 3.00 17 Sep '21 1.069 0.20 86 19 Nov '21 1.206 0.50 38 -0.00 0.14 -0.30
29 PCT 12.97 15.00 17 Sep '21 0.834 2.55 28 19 Nov '21 0.967 3.50 4 -0.00 0.13 -0.95
30 IRWD 13.10 12.50 17 Sep '21 0.385 0.35 4 19 Nov '21 0.517 0.95 33 -0.00 0.13 -0.60
31 ATOS 3.71 4.00 27 Aug '21 0.955 0.40 128 15 Oct '21 1.085 0.70 31 -0.00 0.13 -0.30
32 FUBO 27.42 27.00 3 Sep '21 0.674 0.98 101 19 Nov '21 0.804 3.95 23 -0.00 0.13 -2.97
33 MVIS 14.70 15.00 17 Sep '21 0.961 1.60 141 19 Nov '21 1.090 3.20 49 -0.00 0.13 -1.60
34 HYLN 8.78 9.00 1 Oct '21 0.759 1.01 40 17 Dec '21 0.889 1.81 2 -0.00 0.13 -0.80
35 MNTS 8.99 10.00 17 Sep '21 0.690 1.50 181 19 Nov '21 0.817 1.95 5 -0.00 0.13 -0.45
36 SOS 2.61 2.50 3 Sep '21 1.027 0.12 411 19 Nov '21 1.154 0.49 65 -0.00 0.13 -0.37
37 ATER 4.03 4.00 17 Sep '21 1.236 0.55 130 19 Nov '21 1.362 1.00 23 -0.00 0.13 -0.45
38 BSQR 2.55 2.50 15 Oct '21 0.946 0.40 98 17 Dec '21 1.072 0.55 75 -0.00 0.13 -0.15
39 SOFI 14.85 15.00 27 Aug '21 0.492 0.32 1,637 1 Oct '21 0.617 1.22 58 -0.00 0.13 -0.90
40 TQQQ 143.41 144.00 27 Aug '21 0.360 1.97 423 15 Oct '21 0.484 10.55 165 -0.00 0.12 -8.58
41 NKLA 9.83 10.00 17 Sep '21 0.875 0.99 166 19 Nov '21 0.996 1.94 41 -0.00 0.12 -0.95
42 IMMR 7.45 7.50 17 Sep '21 0.501 0.45 6 19 Nov '21 0.621 0.85 3 -0.00 0.12 -0.40
43 NKLA 9.83 10.00 24 Sep '21 0.878 1.18 14 19 Nov '21 0.996 1.94 41 -0.00 0.12 -0.76
44 VXX 26.10 26.00 27 Aug '21 0.700 0.50 4,738 1 Oct '21 0.818 2.58 9 -0.00 0.12 -2.08
45 BITF 5.67 5.00 17 Sep '21 1.327 0.45 340 19 Nov '21 1.445 1.10 6 -0.00 0.12 -0.65
46 NLY 8.72 9.00 27 Aug '21 0.162 0.31 2 15 Oct '21 0.279 0.50 45 -0.00 0.12 -0.19
47 BRSP 10.05 10.00 17 Sep '21 0.283 0.30 15 19 Nov '21 0.400 0.70 15 -0.00 0.12 -0.40
48 SRTY 9.47 9.00 17 Sep '21 0.570 0.35 49 19 Nov '21 0.686 0.95 6 -0.00 0.12 -0.60
49 IPOF 9.84 10.00 21 Jan '22 0.159 0.52 2 18 Mar '22 0.273 0.73 5 -0.00 0.11 -0.21
50 CLOV 8.73 9.00 24 Sep '21 1.059 1.36 57 19 Nov '21 1.173 2.08 2 -0.00 0.11 -0.72
51 ACB 7.10 7.00 17 Sep '21 0.750 0.50 13 19 Nov '21 0.863 1.07 52 -0.00 0.11 -0.57
52 BNGO 5.83 6.00 17 Sep '21 0.735 0.54 203 19 Nov '21 0.847 1.02 37 -0.00 0.11 -0.48
53 BBBY 28.75 29.00 27 Aug '21 0.664 0.82 79 15 Oct '21 0.775 3.30 139 -0.00 0.11 -2.48
54 T 27.43 28.00 10 Sep '21 0.125 0.70 169 19 Nov '21 0.235 1.55 84 -0.00 0.11 -0.85
55 BBBY 28.75 29.00 3 Sep '21 0.614 1.34 114 19 Nov '21 0.723 4.10 10 -0.00 0.11 -2.76
56 AYX 73.43 70.00 17 Sep '21 0.384 1.41 41 19 Nov '21 0.493 5.05 5 -0.00 0.11 -3.64
57 SFT 7.46 7.50 17 Sep '21 0.641 0.55 76 19 Nov '21 0.750 1.05 5 -0.00 0.11 -0.50
58 VLDR 7.32 7.50 15 Oct '21 0.879 1.10 132 17 Dec '21 0.986 1.65 5 -0.00 0.11 -0.55
59 RIG 3.38 3.50 17 Sep '21 0.684 0.31 237 19 Nov '21 0.790 0.57 21 -0.00 0.11 -0.26
60 SQQQ 7.66 8.00 1 Oct '21 0.552 0.75 14 17 Dec '21 0.658 1.31 4 -0.00 0.11 -0.56
61 SNAP 74.69 75.00 10 Sep '21 0.420 2.86 11 19 Nov '21 0.526 7.70 231 -0.00 0.11 -4.84
62 TRIT 5.21 5.00 15 Oct '21 1.005 0.80 13 17 Dec '21 1.109 1.10 76 -0.00 0.10 -0.30
63 T 27.43 28.00 27 Aug '21 0.135 0.59 353 15 Oct '21 0.239 1.27 1,072 -0.00 0.10 -0.68
64 HYLN 8.78 9.00 15 Oct '21 0.785 1.17 106 17 Dec '21 0.889 1.81 2 -0.00 0.10 -0.64
65 ATER 4.03 4.50 17 Sep '21 1.253 0.90 36 19 Nov '21 1.356 1.25 60 -0.00 0.10 -0.35
66 MARA 38.33 38.00 1 Oct '21 1.044 5.00 13 17 Dec '21 1.143 9.30 7 -0.00 0.10 -4.30
67 PING 24.90 25.00 17 Sep '21 0.430 1.20 11 19 Nov '21 0.529 2.50 2 -0.00 0.10 -1.30
68 HIMS 7.51 7.50 17 Sep '21 0.806 0.70 38 19 Nov '21 0.905 1.25 7 -0.00 0.10 -0.55
69 T 27.43 28.00 17 Sep '21 0.139 0.75 778 19 Nov '21 0.235 1.55 84 -0.00 0.10 -0.80
70 TQQQ 143.41 144.00 27 Aug '21 0.360 1.97 423 1 Oct '21 0.455 8.50 5 -0.00 0.10 -6.53
71 COMM 15.81 16.00 17 Sep '21 0.345 0.75 4 19 Nov '21 0.440 1.40 17 -0.00 0.09 -0.65
72 TQQQ 143.41 143.00 27 Aug '21 0.394 1.52 1,687 15 Oct '21 0.489 10.15 62 -0.00 0.09 -8.63
73 CLOV 8.73 9.00 1 Oct '21 1.044 1.46 5 17 Dec '21 1.139 2.30 1 -0.00 0.09 -0.84
74 VRAY 5.37 5.00 15 Oct '21 0.667 0.45 100 17 Dec '21 0.761 0.60 305 -0.00 0.09 -0.15
75 CODX 10.93 11.00 17 Sep '21 0.743 0.95 45 19 Nov '21 0.837 1.70 1 -0.00 0.09 -0.75
76 SRNE 9.32 9.00 1 Oct '21 0.741 0.75 10 17 Dec '21 0.835 1.48 262 -0.00 0.09 -0.73
77 TTD 80.06 80.00 3 Sep '21 0.439 2.30 134 19 Nov '21 0.533 8.00 13 -0.00 0.09 -5.70
78 SOS 2.61 2.50 10 Sep '21 1.060 0.19 244 19 Nov '21 1.154 0.49 65 -0.00 0.09 -0.30
79 RIOT 37.72 38.00 15 Oct '21 1.053 6.10 98 17 Dec '21 1.146 9.50 6 -0.00 0.09 -3.40
80 T 27.43 28.00 3 Sep '21 0.142 0.67 384 19 Nov '21 0.235 1.55 84 -0.00 0.09 -0.88
81 MNMD 2.73 2.50 21 Jan '22 0.974 0.55 4 18 Mar '22 1.065 0.61 1 -0.00 0.09 -0.06
82 VSTO 41.41 40.00 17 Sep '21 0.434 1.20 25 19 Nov '21 0.524 3.30 1 -0.00 0.09 -2.10
83 MARA 38.33 38.00 27 Aug '21 0.983 0.99 2,371 15 Oct '21 1.073 5.85 27 -0.00 0.09 -4.86
84 T 27.43 28.00 24 Sep '21 0.145 0.82 60 19 Nov '21 0.235 1.55 84 -0.00 0.09 -0.73
85 BNGO 5.83 5.00 19 Nov '21 0.840 0.60 111 21 Jan '22 0.930 0.67 152 -0.00 0.09 -0.07
86 FUBO 27.42 27.00 17 Sep '21 0.714 1.75 186 19 Nov '21 0.804 3.95 23 -0.00 0.09 -2.20
87 SOS 2.61 2.50 17 Sep '21 1.064 0.23 137 19 Nov '21 1.154 0.49 65 -0.00 0.09 -0.26
88 AR 12.85 12.00 17 Sep '21 0.585 0.45 63 19 Nov '21 0.674 1.15 500 -0.00 0.09 -0.70
89 SNAP 74.69 75.00 17 Sep '21 0.437 3.45 134 19 Nov '21 0.526 7.70 231 -0.00 0.09 -4.25
90 SNAP 74.69 75.00 24 Sep '21 0.438 3.95 2 19 Nov '21 0.526 7.70 231 -0.00 0.09 -3.75
91 SNAP 74.69 75.00 3 Sep '21 0.438 2.28 227 19 Nov '21 0.526 7.70 231 -0.00 0.09 -5.42
92 RIG 3.38 3.50 24 Sep '21 0.703 0.35 40 19 Nov '21 0.790 0.57 21 -0.00 0.09 -0.22
93 AM 9.42 10.00 15 Oct '21 0.320 1.00 1 17 Dec '21 0.408 1.15 10 -0.00 0.09 -0.15
94 IMMR 7.45 7.50 15 Oct '21 0.561 0.70 3 17 Dec '21 0.649 1.00 2 -0.00 0.09 -0.30
95 TTD 80.06 80.00 10 Sep '21 0.446 3.00 32 19 Nov '21 0.533 8.00 13 -0.00 0.09 -5.00
96 MVIS 14.70 15.00 27 Aug '21 0.930 0.60 461 15 Oct '21 1.016 2.35 124 -0.00 0.09 -1.75
97 QRTEA 10.90 11.00 17 Sep '21 0.386 0.50 1 19 Nov '21 0.472 0.95 16 -0.00 0.09 -0.45
98 UPRO 129.80 130.00 27 Aug '21 0.273 1.25 106 1 Oct '21 0.359 5.80 5 -0.00 0.09 -4.55
99 FB 368.39 370.00 10 Sep '21 0.188 6.80 71 19 Nov '21 0.274 20.35 44 -0.00 0.09 -13.55
100 SOXL 44.78 45.00 17 Sep '21 0.630 2.95 424 19 Nov '21 0.716 6.20 16 -0.00 0.09 -3.25
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.