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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from March 22, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Short Put Long Put Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 FIII 10.23 16 Apr '21 10.00 0.204 0.40 1,968 18 Jun '21 12.50 0.770 0.75 51 -0.35 2.50 0.57
2 NGAC 10.27 21 May '21 10.00 0.180 0.50 230 16 Jul '21 12.50 0.743 0.90 9 -0.40 2.50 0.56
3 TYME 2.10 21 May '21 2.00 1.057 0.50 142 16 Jul '21 3.00 1.578 0.40 55 0.10 1.00 0.52
4 BSQR 4.34 16 Apr '21 2.50 1.100 1.90 18 18 Jun '21 5.00 1.613 1.05 22 0.85 2.50 0.51
5 AYRO 7.42 21 May '21 5.00 0.659 2.70 21 16 Jul '21 7.50 1.146 1.70 215 1.00 2.50 0.49
6 NBEV 3.12 26 Mar '21 3.00 0.589 0.20 177 21 May '21 3.50 1.074 0.30 2 -0.10 0.50 0.48
7 TLSA 3.06 16 Apr '21 2.50 0.996 0.90 24 18 Jun '21 5.00 1.466 0.25 4 0.65 2.50 0.47
8 ACB 9.70 26 Mar '21 9.50 0.786 0.43 534 21 May '21 10.00 1.238 1.68 224 -1.25 0.50 0.45
9 INO 10.32 26 Mar '21 10.50 0.717 0.24 847 21 May '21 11.00 1.166 1.55 212 -1.31 0.50 0.45
10 VGAC 10.46 21 May '21 10.00 0.294 0.90 869 16 Jul '21 12.50 0.732 1.00 156 -0.10 2.50 0.44
11 CRIS 12.77 16 Apr '21 12.50 0.996 1.50 361 18 Jun '21 15.00 1.433 2.70 569 -1.20 2.50 0.44
12 SNPR 11.02 21 May '21 10.00 0.340 1.35 519 16 Jul '21 12.50 0.764 1.20 156 0.15 2.50 0.42
13 GENE 4.61 16 Apr '21 5.00 0.939 0.45 136 18 Jun '21 7.50 1.339 0.25 73 0.20 2.50 0.40
14 SPNV 10.34 21 May '21 10.00 0.148 0.50 470 16 Jul '21 12.50 0.548 0.50 5  0 2.50 0.40
15 OGI 3.78 16 Apr '21 3.00 0.953 0.90 266 18 Jun '21 4.00 1.345 0.85 257 0.05 1.00 0.39
16 IPOF 11.36 21 May '21 10.00 0.197 1.51 97 16 Jul '21 12.50 0.588 1.05 782 0.46 2.50 0.39
17 CFAC 10.12 21 May '21 10.00 0.176 0.40 540 16 Jul '21 12.50 0.544 0.25 1 0.15 2.50 0.37
18 BTAQ 10.29 21 May '21 10.00 0.101 0.60 233 16 Jul '21 12.50 0.468 0.35 34 0.25 2.50 0.37
19 OTIC 2.73 16 Apr '21 2.50 0.792 0.40 52 18 Jun '21 5.00 1.156 0.05 74 0.35 2.50 0.36
20 AQB 7.57 16 Apr '21 7.50 0.814 0.70 269 18 Jun '21 10.00 1.176 0.95 90 -0.25 2.50 0.36
21 RTP 10.59 21 May '21 10.00 0.294 0.90 304 16 Jul '21 12.50 0.654 0.80 10 0.10 2.50 0.36
22 GIX 9.99 16 Apr '21 10.00 0.124 0.15 392 18 Jun '21 12.50 0.469 0.10 1 0.05 2.50 0.34
23 SCYX 8.72 16 Apr '21 10.00 0.799 0.35 211 18 Jun '21 12.50 1.141 0.80 81 -0.45 2.50 0.34
24 SVAC 10.02 21 May '21 10.00 0.194 0.40 97 16 Jul '21 12.50 0.533 0.30 25 0.10 2.50 0.34
25 HAAC 10.72 21 May '21 10.00 0.340 1.10 179 16 Jul '21 12.50 0.664 0.85 20 0.25 2.50 0.32
26 CALA 2.72 16 Apr '21 2.50 1.017 0.45 6 18 Jun '21 5.00 1.340 0.20 200 0.25 2.50 0.32
27 ZNTE 10.12 21 May '21 10.00 0.160 0.35 683 16 Jul '21 12.50 0.479 0.35 120  0 2.50 0.32
28 ESGC 2.15 16 Apr '21 2.50 1.117 0.15 1,535 18 Jun '21 5.00 1.435 0.10 110 0.05 2.50 0.32
29 GSAH 10.97 18 Jun '21 10.00 0.289 1.45 106 20 Aug '21 12.50 0.607 1.05 96 0.40 2.50 0.32
30 VIXY 9.78 26 Mar '21 9.50 0.581 0.45 74 21 May '21 10.00 0.897 1.25 32 -0.80 0.50 0.32
31 AQB 7.57 16 Apr '21 10.00 0.914 0.15 546 18 Jun '21 12.50 1.229 0.60 59 -0.45 2.50 0.32
32 XPOA 10.17 21 May '21 10.00 0.157 0.40 92 16 Jul '21 12.50 0.469 0.35 3 0.05 2.50 0.31
33 THCB 13.59 16 Apr '21 12.50 0.664 1.70 106 18 Jun '21 15.00 0.973 2.00 381 -0.30 2.50 0.31
34 VGAC 10.46 21 May '21 12.50 0.507 0.30 449 16 Jul '21 15.00 0.815 0.65 104 -0.35 2.50 0.31
35 XSPA 2.05 21 May '21 2.00 0.997 0.45 32 16 Jul '21 2.50 1.304 0.40 300 0.05 0.50 0.31
36 PRPB 10.00 16 Apr '21 10.00 0.182 0.20 78 18 Jun '21 12.50 0.486 0.15 171 0.05 2.50 0.30
37 HZON 10.76 21 May '21 10.00 0.246 1.10 697 16 Jul '21 12.50 0.550 0.65 764 0.45 2.50 0.30
38 GLOP 2.93 21 May '21 2.50 0.652 0.70 3 16 Jul '21 5.00 0.955 0.15 90 0.55 2.50 0.30
39 RTP 10.59 21 May '21 12.50 0.444 0.30 49 16 Jul '21 15.00 0.747 0.50 16 -0.20 2.50 0.30
40 AMRN 6.30 1 Apr '21 6.50 0.807 0.37 67 18 Jun '21 7.00 1.107 0.91 44 -0.54 0.50 0.30
41 OEG 5.90 16 Apr '21 5.00 1.359 1.40 128 18 Jun '21 7.50 1.655 1.25 79 0.15 2.50 0.30
42 SRNE 9.84 1 Apr '21 9.50 0.843 0.75 159 18 Jun '21 10.00 1.136 2.00 259 -1.25 0.50 0.29
43 EZPW 5.43 16 Apr '21 5.00 0.408 0.75 20 18 Jun '21 7.50 0.696 0.15 13 0.60 2.50 0.29
44 OGI 3.78 16 Apr '21 4.00 1.065 0.35 2,564 18 Jun '21 5.00 1.349 0.60 293 -0.25 1.00 0.28
45 VXX 11.94 9 Apr '21 11.50 0.613 0.90 163 18 Jun '21 12.00 0.894 2.02 1,117 -1.12 0.50 0.28
46 CRNT 4.23 16 Apr '21 5.00 0.827 0.15 1,338 18 Jun '21 7.50 1.108 0.20 62 -0.05 2.50 0.28
47 VXX 11.94 1 Apr '21 11.50 0.618 0.74 1,356 18 Jun '21 12.00 0.894 2.02 1,117 -1.28 0.50 0.28
48 CSPR 8.23 16 Apr '21 7.50 0.614 1.10 1 18 Jun '21 10.00 0.888 0.75 19 0.35 2.50 0.27
49 UVXY 6.06 9 Apr '21 6.50 1.184 0.70 2,517 18 Jun '21 7.00 1.457 1.37 722 -0.67 0.50 0.27
50 OPK 4.94 9 Apr '21 4.50 0.433 0.59 6 18 Jun '21 5.00 0.701 0.64 659 -0.05 0.50 0.27
51 QELL 10.18 21 May '21 10.00 0.216 0.50 56 16 Jul '21 12.50 0.484 0.35 611 0.15 2.50 0.27
52 CONX 9.99 21 May '21 10.00 0.127 0.25 338 16 Jul '21 12.50 0.392 0.15 95 0.10 2.50 0.27
53 TYME 2.10 21 May '21 3.00 1.402 0.25 237 16 Jul '21 4.00 1.667 0.35 49 -0.10 1.00 0.27
54 BSQR 4.34 16 Apr '21 5.00 1.460 0.45 709 18 Jun '21 7.50 1.725 0.60 26 -0.15 2.50 0.27
55 SDC 11.13 26 Mar '21 11.50 0.561 0.15 261 21 May '21 12.00 0.825 1.06 323 -0.91 0.50 0.26
56 CCAC 10.26 18 Jun '21 10.00 0.308 0.85 690 20 Aug '21 12.50 0.571 0.70 49 0.15 2.50 0.26
57 SELB 4.67 16 Apr '21 5.00 0.933 0.35 1,749 18 Jun '21 7.50 1.191 0.30 437 0.05 2.50 0.26
58 CCAC 10.26 16 Apr '21 10.00 0.225 0.40 725 18 Jun '21 12.50 0.481 0.25 356 0.15 2.50 0.26
59 BTWN 11.79 21 May '21 10.00 0.309 1.95 64 16 Jul '21 12.50 0.562 1.15 127 0.80 2.50 0.25
60 UVXY 6.06 1 Apr '21 6.50 1.207 0.32 5,701 18 Jun '21 7.00 1.457 1.37 722 -1.05 0.50 0.25
61 ACB 9.70 9 Apr '21 9.50 0.914 0.93 189 18 Jun '21 10.00 1.159 2.00 218 -1.07 0.50 0.25
62 VXX 11.94 26 Mar '21 11.50 0.613 0.59 6,863 21 May '21 12.00 0.856 1.61 879 -1.02 0.50 0.24
63 HEPA 2.10 16 Apr '21 2.50 1.537 0.25 1,635 18 Jun '21 5.00 1.779 0.20 80 0.05 2.50 0.24
64 NBEV 3.12 9 Apr '21 3.00 0.679 0.30 1 18 Jun '21 3.50 0.920 0.40 25 -0.10 0.50 0.24
65 SOLO 5.46 16 Apr '21 5.00 0.902 0.88 8 18 Jun '21 5.50 1.142 1.16 38 -0.28 0.50 0.24
66 BTWN 11.79 16 Apr '21 10.00 0.329 1.90 245 18 Jun '21 12.50 0.567 0.95 39 0.95 2.50 0.24
67 CHPT 24.72 26 Mar '21 24.00 0.780 1.29 505 21 May '21 25.00 1.018 3.85 121 -2.56 1.00 0.24
68 HZON 10.76 21 May '21 12.50 0.435 0.25 841 16 Jul '21 15.00 0.673 0.40 42 -0.15 2.50 0.24
69 AYRO 7.42 16 Apr '21 7.50 0.984 0.75 2,020 18 Jun '21 10.00 1.220 0.85 36 -0.10 2.50 0.24
70 GSAH 10.97 21 May '21 10.00 0.313 1.20 1,424 16 Jul '21 12.50 0.547 0.70 238 0.50 2.50 0.23
71 QELL 10.18 16 Apr '21 10.00 0.207 0.35 982 18 Jun '21 12.50 0.442 0.15 35 0.20 2.50 0.23
72 UVXY 6.06 23 Apr '21 6.50 1.224 0.81 370 18 Jun '21 7.00 1.457 1.37 722 -0.56 0.50 0.23
73 BEST 2.16 21 May '21 2.50 1.150 0.30 53 16 Jul '21 5.00 1.382 0.15 5 0.15 2.50 0.23
74 PRPB 10.00 18 Jun '21 10.00 0.230 0.50 578 20 Aug '21 12.50 0.458 0.40 13 0.10 2.50 0.23
75 GSAH 10.97 16 Apr '21 10.00 0.353 1.10 290 18 Jun '21 12.50 0.580 0.65 91 0.45 2.50 0.23
76 FRX 10.73 21 May '21 10.00 0.562 1.45 18 16 Jul '21 12.50 0.788 1.25 147 0.20 2.50 0.23
77 CLSN 2.05 21 May '21 2.50 1.360 0.35 456 16 Jul '21 5.00 1.586 0.20 177 0.15 2.50 0.23
78 DPW 3.53 16 Apr '21 4.00 1.349 0.35 1,402 18 Jun '21 4.50 1.569 0.70 10 -0.35 0.50 0.22
79 CGEN 9.12 16 Apr '21 10.00 0.863 0.55 71 18 Jun '21 12.50 1.083 0.85 20 -0.30 2.50 0.22
80 SOLO 5.46 26 Mar '21 5.50 0.981 0.21 544 21 May '21 6.00 1.198 0.80 51 -0.59 0.50 0.22
81 NGL 2.30 21 May '21 2.50 0.950 0.30 473 16 Jul '21 5.00 1.165 0.10 23 0.20 2.50 0.22
82 ATOS 2.50 21 May '21 3.00 1.598 0.50 75 16 Jul '21 3.50 1.806 0.70 41 -0.20 0.50 0.21
83 FSM 7.06 16 Apr '21 7.00 0.606 0.50 106 18 Jun '21 8.00 0.810 0.75 26 -0.25 1.00 0.20
84 CTIC 3.33 16 Apr '21 3.00 1.098 0.70 71 18 Jun '21 4.00 1.302 0.55 1 0.15 1.00 0.20
85 CSTM 15.79 26 Mar '21 15.50 0.464 0.60 21 21 May '21 16.00 0.664 1.50 50 -0.90 0.50 0.20
86 VXX 11.94 23 Apr '21 11.50 0.694 1.22 9 18 Jun '21 12.00 0.894 2.02 1,117 -0.80 0.50 0.20
87 SPCE 32.24 23 Apr '21 32.50 0.833 3.20 3 18 Jun '21 33.00 1.024 5.95 38 -2.75 0.50 0.19
88 FIII 10.23 16 Apr '21 12.50 0.679 0.15 446 18 Jun '21 15.00 0.868 0.50 15 -0.35 2.50 0.19
89 IPOD 11.94 16 Apr '21 10.00 0.349 2.05 42 18 Jun '21 12.50 0.539 0.95 76 1.10 2.50 0.19
90 NOK 4.06 1 Apr '21 4.00 0.384 0.14 1,661 18 Jun '21 4.50 0.573 0.28 755 -0.14 0.50 0.19
91 UVXY 6.06 30 Apr '21 6.50 1.274 0.90 284 18 Jun '21 7.00 1.457 1.37 722 -0.47 0.50 0.18
92 IPOF 11.36 21 May '21 12.50 0.507 0.54 164 16 Jul '21 15.00 0.690 0.69 468 -0.15 2.50 0.18
93 CLSK 23.20 16 Apr '21 22.50 1.236 3.40 536 18 Jun '21 25.00 1.418 5.60 89 -2.20 2.50 0.18
94 VBIV 3.57 21 May '21 4.00 1.101 0.50 37 16 Jul '21 4.50 1.284 0.60 2 -0.10 0.50 0.18
95 SDOW 9.99 16 Apr '21 9.00 0.359 1.10 449 18 Jun '21 10.00 0.540 1.00 155 0.10 1.00 0.18
96 CDXS 22.50 16 Apr '21 22.50 0.469 1.25 4 18 Jun '21 25.00 0.649 1.65 1 -0.40 2.50 0.18
97 FRX 10.73 21 May '21 12.50 0.679 0.60 161 16 Jul '21 15.00 0.859 0.80 941 -0.20 2.50 0.18
98 BTWN 11.79 16 Apr '21 12.50 0.534 0.45 1,107 18 Jun '21 15.00 0.711 0.55 266 -0.10 2.50 0.18
99 AGC 13.50 16 Apr '21 12.50 0.775 1.70 173 18 Jun '21 15.00 0.952 1.65 21 0.05 2.50 0.18
100 IPOD 11.94 21 May '21 10.00 0.358 2.10 36 16 Jul '21 12.50 0.534 1.15 26 0.95 2.50 0.18
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.