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 April 4, 2024. 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 GLYC 2.71 2.50 19 Apr '24 1.397 0.30 3 21 Jun '24 3.481 1.35 6 -0.00 2.08 -1.05
2 BYND 7.49 7.00 12 Apr '24 0.824 0.17 139 21 Jun '24 1.453 1.64 124 -0.00 0.63 -1.47
3 BYND 7.49 7.00 19 Apr '24 0.859 0.31 114 21 Jun '24 1.453 1.64 124 -0.00 0.59 -1.33
4 SIRI 3.56 4.00 19 Apr '24 0.478 0.49 9 21 Jun '24 0.808 0.58 1 -0.00 0.33 -0.09
5 LU 4.33 5.00 19 Apr '24 0.450 0.80 6 21 Jun '24 0.721 0.95 25 -0.00 0.27 -0.15
6 PTON 3.81 4.00 26 Apr '24 0.720 0.45 53 21 Jun '24 0.962 0.77 67 -0.00 0.24 -0.32
7 GME 11.53 12.00 3 May '24 0.672 1.27 5 19 Jul '24 0.911 2.18 2 -0.00 0.24 -0.91
8 PTON 3.81 4.00 12 Apr '24 0.730 0.32 397 21 Jun '24 0.962 0.77 67 -0.00 0.23 -0.45
9 AUTL 5.51 5.00 19 Apr '24 0.747 0.20 4 21 Jun '24 0.978 0.40 2 -0.00 0.23 -0.20
10 SNAP 11.02 11.00 12 Apr '24 0.446 0.29 4,158 21 Jun '24 0.672 1.32 11 -0.00 0.23 -1.03
11 XERS 2.05 2.00 17 May '24 0.540 0.20 2 19 Jul '24 0.762 0.05 2 1.00 0.22 0.15
12 GME 11.53 12.00 19 Apr '24 0.682 0.99 147 21 Jun '24 0.903 1.98 15 -0.00 0.22 -0.99
13 GME 11.53 12.00 17 May '24 0.694 1.53 28 19 Jul '24 0.911 2.18 2 -0.00 0.22 -0.65
14 AI 25.02 25.00 12 Apr '24 0.515 0.78 348 21 Jun '24 0.728 3.25 81 -0.00 0.21 -2.47
15 AI 25.02 25.00 19 Apr '24 0.515 1.07 151 21 Jun '24 0.728 3.25 81 -0.00 0.21 -2.18
16 GME 11.53 12.00 12 Apr '24 0.690 0.80 873 21 Jun '24 0.903 1.98 15 -0.00 0.21 -1.18
17 BLNK 2.77 2.50 26 Apr '24 0.939 0.14 1 21 Jun '24 1.141 0.41 2 -0.00 0.20 -0.27
18 STLA 26.58 27.00 19 Apr '24 0.250 0.80 109 21 Jun '24 0.450 2.30 1 -0.00 0.20 -1.50
19 LCID 2.65 3.00 26 Apr '24 0.938 0.51 43 21 Jun '24 1.134 0.74 3 -0.00 0.20 -0.23
20 AI 25.02 25.00 26 Apr '24 0.536 1.34 33 21 Jun '24 0.728 3.25 81 -0.00 0.19 -1.91
21 SNAP 11.02 11.00 19 Apr '24 0.484 0.43 1,092 21 Jun '24 0.672 1.32 11 -0.00 0.19 -0.89
22 AAOI 13.00 12.50 19 Apr '24 0.803 0.65 13 21 Jun '24 0.990 2.00 10 -0.00 0.19 -1.35
23 CLSK 15.89 16.00 19 Apr '24 1.170 1.60 1,753 21 Jun '24 1.355 3.90 72 -0.00 0.18 -2.30
24 SIRI 3.56 3.50 10 May '24 0.360 0.43 30 19 Jul '24 0.539 0.29 3 1.00 0.18 0.14
25 LCID 2.65 2.50 19 Apr '24 0.943 0.14 1,441 21 Jun '24 1.118 0.40 66 -0.00 0.18 -0.26
26 ROKU 60.24 60.00 12 Apr '24 0.453 1.50 364 21 Jun '24 0.622 6.60 562 -0.00 0.17 -5.10
27 AAOI 13.00 12.50 12 Apr '24 0.822 0.45 5 21 Jun '24 0.990 2.00 10 -0.00 0.17 -1.55
28 SIRI 3.56 3.50 17 May '24 0.372 0.20 23 19 Jul '24 0.539 0.29 3 -0.00 0.17 -0.09
29 CLSK 15.89 16.00 12 Apr '24 1.190 1.20 2,580 21 Jun '24 1.355 3.90 72 -0.00 0.16 -2.70
30 UPST 25.10 25.00 19 Apr '24 0.774 1.53 291 21 Jun '24 0.935 4.15 7 -0.00 0.16 -2.62
31 UPST 25.10 25.00 26 Apr '24 0.776 1.87 38 21 Jun '24 0.935 4.15 7 -0.00 0.16 -2.28
32 STLA 26.58 26.00 19 Apr '24 0.255 0.35 10 21 Jun '24 0.411 1.65 763 -0.00 0.16 -1.30
33 MPW 4.23 4.00 19 Apr '24 0.795 0.17 4,172 21 Jun '24 0.949 0.56 41 -0.00 0.15 -0.39
34 LCID 2.65 2.50 26 Apr '24 0.966 0.21 9,154 21 Jun '24 1.118 0.40 66 -0.00 0.15 -0.19
35 PLUG 3.15 3.00 26 Apr '24 0.928 0.24 61 21 Jun '24 1.080 0.52 94 -0.00 0.15 -0.28
36 ROKU 60.24 60.00 19 Apr '24 0.472 2.20 278 21 Jun '24 0.622 6.60 562 -0.00 0.15 -4.40
37 SPWR 2.85 3.00 12 Apr '24 0.952 0.35 511 21 Jun '24 1.099 0.64 1 -0.00 0.15 -0.29
38 RIVN 10.13 10.00 12 Apr '24 0.676 0.35 4,168 21 Jun '24 0.823 1.42 130 -0.00 0.15 -1.07
39 APP 72.77 72.50 19 Apr '24 0.440 2.60 9 21 Jun '24 0.586 7.50 3 -0.00 0.15 -4.90
40 AI 25.02 25.00 3 May '24 0.560 1.59 62 19 Jul '24 0.706 3.65 44 -0.00 0.15 -2.06
41 AFRM 32.11 32.50 19 Apr '24 0.759 2.20 161 21 Jun '24 0.904 5.45 136 -0.00 0.15 -3.25
42 ABR 12.89 12.50 3 May '24 0.404 0.50 254 19 Jul '24 0.548 1.20 11 -0.00 0.14 -0.70
43 LRN 61.09 60.00 19 Apr '24 0.287 1.00 245 21 Jun '24 0.426 4.00 9 -0.00 0.14 -3.00
44 AI 25.02 25.00 10 May '24 0.568 1.80 38 19 Jul '24 0.706 3.65 44 -0.00 0.14 -1.85
45 VTYX 4.90 5.00 19 Apr '24 0.807 0.40 10 21 Jun '24 0.946 0.70 6 -0.00 0.14 -0.30
46 UPST 25.10 25.00 12 Apr '24 0.798 1.15 643 21 Jun '24 0.935 4.15 7 -0.00 0.14 -3.00
47 SOFI 7.31 7.00 26 Apr '24 0.506 0.23 930 21 Jun '24 0.642 0.68 425 -0.00 0.14 -0.45
48 RIVN 10.13 10.00 19 Apr '24 0.686 0.50 1,307 21 Jun '24 0.823 1.42 130 -0.00 0.14 -0.92
49 CLSK 15.89 16.00 26 Apr '24 1.219 2.00 72 21 Jun '24 1.355 3.90 72 -0.00 0.14 -1.90
50 HOOD 18.45 18.00 19 Apr '24 0.554 0.62 1,591 21 Jun '24 0.688 2.05 37 -0.00 0.13 -1.43
51 FSLY 12.59 12.50 12 Apr '24 0.531 0.37 34 21 Jun '24 0.664 1.44 67 -0.00 0.13 -1.07
52 SAVE 4.58 5.00 19 Apr '24 0.908 0.63 64 21 Jun '24 1.038 1.08 5 -0.00 0.13 -0.45
53 AI 25.02 25.00 17 May '24 0.578 1.99 54 19 Jul '24 0.706 3.65 44 -0.00 0.13 -1.66
54 YETI 37.91 40.00 19 Apr '24 0.341 2.55 15 21 Jun '24 0.469 4.40 9 -0.00 0.13 -1.85
55 FSLY 12.59 12.50 19 Apr '24 0.537 0.51 15 21 Jun '24 0.664 1.44 67 -0.00 0.13 -0.93
56 AFRM 32.11 32.50 12 Apr '24 0.777 1.71 234 21 Jun '24 0.904 5.45 136 -0.00 0.13 -3.74
57 SAVE 4.58 5.00 12 Apr '24 0.911 0.56 35 21 Jun '24 1.038 1.08 5 -0.00 0.13 -0.52
58 PLTR 22.48 22.00 26 Apr '24 0.468 0.81 927 21 Jun '24 0.594 2.16 144 -0.00 0.13 -1.35
59 YETI 37.91 37.50 19 Apr '24 0.359 0.95 554 21 Jun '24 0.483 3.00 421 -0.00 0.12 -2.05
60 PTON 3.81 4.00 19 Apr '24 0.839 0.39 554 21 Jun '24 0.962 0.77 67 -0.00 0.12 -0.38
61 RIVN 10.13 10.00 26 Apr '24 0.700 0.65 318 21 Jun '24 0.823 1.42 130 -0.00 0.12 -0.77
62 PLTR 22.48 22.00 19 Apr '24 0.472 0.64 1,526 21 Jun '24 0.594 2.16 144 -0.00 0.12 -1.52
63 ZI 15.08 15.00 19 Apr '24 0.345 0.50 15 21 Jun '24 0.464 1.15 107 -0.00 0.12 -0.65
64 APP 72.77 72.50 12 Apr '24 0.468 1.95 18 21 Jun '24 0.586 7.50 3 -0.00 0.12 -5.55
65 GLAD 9.80 10.00 19 Apr '24 0.215 0.40 78 21 Jun '24 0.334 0.50 22 -0.00 0.12 -0.10
66 PTON 3.81 4.00 3 May '24 0.793 0.59 138 19 Jul '24 0.912 0.83 2 -0.00 0.12 -0.24
67 LMND 16.18 16.00 26 Apr '24 0.596 0.95 2 21 Jun '24 0.714 1.95 3 -0.00 0.12 -1.00
68 SAVE 4.58 5.00 10 May '24 0.949 0.94 6 19 Jul '24 1.066 1.22 1,000 -0.00 0.12 -0.28
69 OKTA 99.42 100.00 26 Apr '24 0.326 3.60 5 21 Jun '24 0.442 8.25 12 -0.00 0.12 -4.65
70 SOFI 7.31 7.00 19 Apr '24 0.528 0.18 7,343 21 Jun '24 0.642 0.68 425 -0.00 0.11 -0.50
71 PLTR 22.48 22.00 12 Apr '24 0.481 0.43 4,310 21 Jun '24 0.594 2.16 144 -0.00 0.11 -1.73
72 HOOD 18.45 18.00 12 Apr '24 0.576 0.43 1,448 21 Jun '24 0.688 2.05 37 -0.00 0.11 -1.62
73 FRPT 111.57 110.00 19 Apr '24 0.329 2.35 111 21 Jun '24 0.439 7.90 2 -0.00 0.11 -5.55
74 BE 11.79 11.00 19 Apr '24 0.682 0.35 343 21 Jun '24 0.791 1.20 12 -0.00 0.11 -0.85
75 TTD 84.56 85.00 26 Apr '24 0.356 3.25 5 21 Jun '24 0.466 7.30 18 -0.00 0.11 -4.05
76 U 25.32 25.00 12 Apr '24 0.481 0.58 122 21 Jun '24 0.589 2.51 9 -0.00 0.11 -1.93
77 TTD 84.56 85.00 19 Apr '24 0.358 2.72 69 21 Jun '24 0.466 7.30 18 -0.00 0.11 -4.58
78 BE 11.79 12.00 19 Apr '24 0.666 0.80 309 21 Jun '24 0.772 1.70 47 -0.00 0.11 -0.90
79 SWBI 17.58 17.50 19 Apr '24 0.239 0.35 14 21 Jun '24 0.344 0.95 1 -0.00 0.10 -0.60
80 LYFT 17.42 17.00 26 Apr '24 0.598 0.83 1 21 Jun '24 0.703 1.98 46 -0.00 0.10 -1.15
81 OKTA 99.42 100.00 19 Apr '24 0.337 3.05 47 21 Jun '24 0.442 8.25 12 -0.00 0.10 -5.20
82 TEAM 192.32 190.00 19 Apr '24 0.368 4.70 9 21 Jun '24 0.472 15.10 12 -0.00 0.10 -10.40
83 LCID 2.65 3.00 19 Apr '24 1.031 0.48 122 21 Jun '24 1.134 0.74 3 -0.00 0.10 -0.26
84 MGNI 9.85 10.00 19 Apr '24 0.494 0.50 7 21 Jun '24 0.596 1.10 2 -0.00 0.10 -0.60
85 TEAM 192.32 190.00 12 Apr '24 0.371 3.40 18 21 Jun '24 0.472 15.10 12 -0.00 0.10 -11.70
86 VFS 4.36 4.00 19 Apr '24 0.910 0.19 13 21 Jun '24 1.011 0.50 3 -0.00 0.10 -0.31
87 TWLO 60.13 60.00 26 Apr '24 0.326 2.02 3 21 Jun '24 0.427 4.50 5 -0.00 0.10 -2.48
88 CHGG 7.06 7.00 19 Apr '24 0.491 0.30 13 21 Jun '24 0.591 0.70 82 -0.00 0.10 -0.40
89 U 25.32 25.00 26 Apr '24 0.490 1.08 24 21 Jun '24 0.589 2.51 9 -0.00 0.10 -1.43
90 HAS 55.85 57.50 19 Apr '24 0.275 2.35 34 21 Jun '24 0.374 4.60 1 -0.00 0.10 -2.25
91 TWLO 60.13 60.00 19 Apr '24 0.328 1.55 70 21 Jun '24 0.427 4.50 5 -0.00 0.10 -2.95
92 TFSL 12.24 12.50 17 May '24 0.201 0.55 10 19 Jul '24 0.300 0.70 4 -0.00 0.10 -0.15
93 BXMT 19.19 20.00 17 May '24 0.274 1.30 9 19 Jul '24 0.373 1.85 2 -0.00 0.10 -0.55
94 HOOD 18.45 18.00 26 Apr '24 0.590 0.85 57 21 Jun '24 0.688 2.05 37 -0.00 0.10 -1.20
95 LMND 16.18 16.00 12 Apr '24 0.617 0.55 144 21 Jun '24 0.714 1.95 3 -0.00 0.10 -1.40
96 UPST 25.10 25.00 3 May '24 0.806 2.32 43 19 Jul '24 0.903 4.65 53 -0.00 0.10 -2.33
97 TTD 84.56 85.00 12 Apr '24 0.368 2.11 157 21 Jun '24 0.466 7.30 18 -0.00 0.10 -5.19
98 HIVE 3.20 3.00 19 Apr '24 1.052 0.20 74 21 Jun '24 1.149 0.50 16 -0.00 0.10 -0.30
99 DBX 23.23 23.00 12 Apr '24 0.236 0.30 52 21 Jun '24 0.332 1.25 3 -0.00 0.10 -0.95
100 FOUR 65.80 65.00 19 Apr '24 0.508 2.45 133 21 Jun '24 0.604 6.60 2 -0.00 0.10 -4.15
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.