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 December 23, 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 UVXY 14.16 14.00 31 Dec '21 0.869 0.69 6,736 18 Feb '22 1.570 3.25 62 -0.00 0.70 -2.56
2 BTBT 7.23 7.50 31 Dec '21 1.159 0.75 54 18 Feb '22 1.700 2.00 279 -0.00 0.54 -1.25
3 OCGN 5.30 5.00 31 Dec '21 0.903 0.18 182 18 Feb '22 1.402 0.84 20 -0.00 0.50 -0.66
4 GGPI 11.55 10.00 18 Feb '22 0.407 0.20 32 14 Apr '22 0.858 1.30 51 -0.00 0.45 -1.10
5 VXX 20.20 20.00 31 Dec '21 0.594 0.62 8,178 18 Feb '22 0.987 2.96 320 -0.00 0.39 -2.34
6 PHUN 3.06 3.00 31 Dec '21 1.054 0.20 120 18 Feb '22 1.442 0.55 7 -0.00 0.39 -0.35
7 SDC 2.85 3.00 31 Dec '21 0.665 0.25 1,332 18 Feb '22 1.052 0.48 10 -0.00 0.39 -0.23
8 VXX 20.20 20.00 7 Jan '22 0.682 1.05 676 18 Mar '22 1.058 3.85 304 -0.00 0.38 -2.80
9 SBSW 12.83 15.00 21 Jan '22 0.343 2.35 47 18 Mar '22 0.706 2.90 4 -0.00 0.36 -0.55
10 MVIS 5.91 6.00 31 Dec '21 0.776 0.40 285 18 Feb '22 1.133 1.05 8 -0.00 0.36 -0.65
11 ACB 6.12 6.00 31 Dec '21 0.543 0.18 445 18 Feb '22 0.882 0.71 1 -0.00 0.34 -0.53
12 BBBY 15.98 16.00 31 Dec '21 0.720 0.73 484 18 Feb '22 1.059 2.59 23 -0.00 0.34 -1.86
13 HIVE 3.06 3.00 21 Jan '22 1.043 0.35 470 18 Mar '22 1.379 0.70 35 -0.00 0.34 -0.35
14 NRXP 5.04 5.00 21 Jan '22 1.499 0.90 151 18 Mar '22 1.816 1.45 7 -0.00 0.32 -0.55
15 VXX 20.20 20.00 14 Jan '22 0.742 1.47 328 18 Mar '22 1.058 3.85 304 -0.00 0.32 -2.38
16 LCID 37.64 38.00 31 Dec '21 0.714 1.82 2,188 18 Feb '22 1.008 5.95 431 -0.00 0.29 -4.13
17 RIOT 25.67 25.00 31 Dec '21 0.875 1.02 1,524 18 Feb '22 1.164 4.25 106 -0.00 0.29 -3.23
18 IQ 4.91 5.00 31 Dec '21 0.794 0.33 76 18 Feb '22 1.069 0.80 7 -0.00 0.28 -0.47
19 COTY 10.52 11.00 31 Dec '21 0.326 0.57 70 18 Feb '22 0.595 1.25 30 -0.00 0.27 -0.68
20 RIOT 25.67 26.00 31 Dec '21 0.904 1.60 2,126 18 Feb '22 1.173 4.80 60 -0.00 0.27 -3.20
21 SOFI 15.09 15.00 31 Dec '21 0.533 0.44 1,996 18 Feb '22 0.798 1.80 903 -0.00 0.26 -1.36
22 LCID 37.64 37.00 31 Dec '21 0.722 1.33 2,248 18 Feb '22 0.986 5.30 92 -0.00 0.26 -3.97
23 SPCE 14.53 14.00 31 Dec '21 0.482 0.20 730 18 Feb '22 0.746 1.24 69 -0.00 0.26 -1.04
24 XPDI 11.34 10.00 21 Jan '22 0.666 0.35 96 18 Mar '22 0.926 1.25 415 -0.00 0.26 -0.90
25 AMC 28.52 28.00 31 Dec '21 1.012 1.47 11,937 18 Feb '22 1.272 5.25 44 -0.00 0.26 -3.78
26 AMRN 3.51 4.00 28 Jan '22 0.568 0.76 3 18 Mar '22 0.827 0.76 3 1.00 0.26  0
27 SPCE 14.53 15.00 31 Dec '21 0.480 0.70 811 18 Feb '22 0.737 1.92 5 -0.00 0.26 -1.22
28 VXX 20.20 20.00 21 Jan '22 0.806 1.75 1,882 18 Mar '22 1.058 3.85 304 -0.00 0.25 -2.10
29 PROG 2.23 2.50 31 Dec '21 1.408 0.40 44 18 Feb '22 1.655 0.70 11 -0.00 0.25 -0.30
30 HOOD 18.90 19.00 31 Dec '21 0.687 0.84 1,321 18 Feb '22 0.932 2.58 75 -0.00 0.25 -1.74
31 GRAB 7.35 7.50 31 Dec '21 0.612 0.40 13 18 Feb '22 0.857 1.00 1 -0.00 0.24 -0.60
32 AMC 28.52 29.00 31 Dec '21 1.019 2.05 4,992 18 Feb '22 1.261 5.75 100 -0.00 0.24 -3.70
33 CGC 9.62 10.00 31 Dec '21 0.581 0.57 251 18 Feb '22 0.819 1.36 11 -0.00 0.24 -0.79
34 WISH 3.58 3.50 31 Dec '21 0.799 0.14 1,916 18 Feb '22 1.027 0.50 20 -0.00 0.23 -0.36
35 TAL 4.08 4.00 31 Dec '21 0.785 0.20 91 18 Feb '22 1.010 0.55 8 -0.00 0.22 -0.35
36 QS 24.57 25.00 31 Dec '21 0.642 1.22 103 18 Feb '22 0.863 3.50 67 -0.00 0.22 -2.28
37 RIOT 25.67 25.00 7 Jan '22 0.999 1.77 367 18 Mar '22 1.212 5.40 81 -0.00 0.21 -3.63
38 WKHS 5.18 5.00 31 Dec '21 0.779 0.16 649 18 Feb '22 0.987 0.65 22 -0.00 0.21 -0.49
39 MARA 38.13 38.00 31 Dec '21 0.986 2.35 3,020 18 Feb '22 1.193 7.00 87 -0.00 0.21 -4.65
40 SPCE 14.53 15.00 7 Jan '22 0.613 1.04 99 18 Mar '22 0.817 2.48 9 -0.00 0.20 -1.44
41 SFIX 19.74 20.00 7 Jan '22 0.604 1.15 9 18 Mar '22 0.807 3.15 4 -0.00 0.20 -2.00
42 MARA 38.13 39.00 31 Dec '21 1.017 2.86 470 18 Feb '22 1.220 7.65 6 -0.00 0.20 -4.79
43 RIOT 25.67 26.00 7 Jan '22 1.007 2.31 198 18 Mar '22 1.205 6.00 19 -0.00 0.20 -3.69
44 VLDR 5.32 7.50 21 Jan '22 0.749 2.30 425 18 Mar '22 0.945 2.40 2 -0.00 0.20 -0.10
45 BBIG 2.93 3.00 31 Dec '21 1.335 0.28 794 18 Feb '22 1.530 0.73 19 -0.00 0.20 -0.45
46 TLRY 7.84 8.00 31 Dec '21 0.692 0.43 461 18 Feb '22 0.884 1.17 37 -0.00 0.19 -0.74
47 HIMX 12.47 12.00 31 Dec '21 0.502 0.20 173 18 Feb '22 0.693 1.10 22 -0.00 0.19 -0.90
48 DNA 10.67 10.00 21 Jan '22 0.862 0.75 104 18 Mar '22 1.051 1.55 14 -0.00 0.19 -0.80
49 VALE 13.91 14.00 7 Jan '22 0.317 0.46 12 18 Mar '22 0.506 1.35 79 -0.00 0.19 -0.89
50 TWTR 44.16 44.00 31 Dec '21 0.322 0.78 868 18 Feb '22 0.509 3.40 122 -0.00 0.19 -2.62
51 SQQQ 5.98 6.00 31 Dec '21 0.494 0.19 5,483 18 Feb '22 0.680 0.61 69 -0.00 0.19 -0.42
52 CHPT 19.05 19.00 31 Dec '21 0.520 0.60 346 18 Feb '22 0.702 2.05 36 -0.00 0.18 -1.45
53 SOFI 15.09 15.00 7 Jan '22 0.637 0.76 164 18 Mar '22 0.818 2.27 119 -0.00 0.18 -1.51
54 JMIA 12.41 12.00 31 Dec '21 0.677 0.35 192 18 Feb '22 0.858 1.39 7 -0.00 0.18 -1.04
55 VXX 20.20 20.00 28 Jan '22 0.880 2.20 850 18 Mar '22 1.058 3.85 304 -0.00 0.18 -1.65
56 RKLB 12.00 11.00 18 Feb '22 0.667 0.85 15 14 Apr '22 0.844 1.60 30 -0.00 0.18 -0.75
57 HIMX 12.47 12.00 7 Jan '22 0.517 0.45 15 18 Mar '22 0.693 1.35 3 -0.00 0.18 -0.90
58 X 23.15 23.00 31 Dec '21 0.368 0.44 448 18 Feb '22 0.544 1.89 126 -0.00 0.18 -1.45
59 SQQQ 5.98 6.00 7 Jan '22 0.557 0.29 1,815 18 Mar '22 0.732 0.80 240 -0.00 0.17 -0.51
60 GT 21.07 21.00 31 Dec '21 0.349 0.45 60 18 Feb '22 0.524 1.65 20 -0.00 0.17 -1.20
61 RIOT 25.67 26.00 14 Jan '22 1.031 2.91 173 18 Mar '22 1.205 6.00 19 -0.00 0.17 -3.09
62 SONO 29.90 30.00 31 Dec '21 0.344 0.70 28 18 Feb '22 0.518 2.38 55 -0.00 0.17 -1.68
63 INO 6.08 6.00 31 Dec '21 0.625 0.20 178 18 Feb '22 0.796 0.64 3 -0.00 0.17 -0.44
64 SWBI 17.55 17.50 21 Jan '22 0.388 0.80 123 18 Mar '22 0.558 1.80 12 -0.00 0.17 -1.00
65 RIOT 25.67 25.00 14 Jan '22 1.043 2.34 210 18 Mar '22 1.212 5.40 81 -0.00 0.17 -3.06
66 TWTR 44.16 45.00 31 Dec '21 0.333 1.43 519 18 Feb '22 0.501 3.90 32 -0.00 0.17 -2.47
67 LL 17.16 17.00 31 Dec '21 0.346 0.30 64 18 Feb '22 0.513 1.10 225 -0.00 0.17 -0.80
68 ACB 6.12 6.00 7 Jan '22 0.687 0.32 20 18 Mar '22 0.854 0.87 3 -0.00 0.17 -0.55
69 VALE 13.91 14.00 14 Jan '22 0.339 0.68 1 18 Mar '22 0.506 1.35 79 -0.00 0.17 -0.67
70 KMI 15.64 16.00 31 Dec '21 0.135 0.41 35 18 Feb '22 0.299 0.90 25 -0.00 0.16 -0.49
71 SFIX 19.74 20.00 21 Jan '22 0.644 1.61 301 18 Mar '22 0.807 3.15 4 -0.00 0.16 -1.54
72 FSLY 39.38 40.00 31 Dec '21 0.562 1.75 71 18 Feb '22 0.725 4.70 26 -0.00 0.16 -2.95
73 OPEN 14.89 15.00 31 Dec '21 0.559 0.65 105 18 Feb '22 0.722 1.70 16 -0.00 0.16 -1.05
74 SPCE 14.53 14.00 7 Jan '22 0.628 0.53 354 18 Mar '22 0.790 1.89 40 -0.00 0.16 -1.36
75 GRPN 25.41 25.00 31 Dec '21 0.564 1.01 110 18 Feb '22 0.725 2.54 28 -0.00 0.16 -1.53
76 NUGT 48.85 49.00 31 Dec '21 0.444 1.58 7 18 Feb '22 0.605 4.55 1 -0.00 0.16 -2.97
77 MARA 38.13 38.00 7 Jan '22 1.112 3.50 33 18 Mar '22 1.270 8.80 44 -0.00 0.16 -5.30
78 CLF 20.29 20.00 31 Dec '21 0.404 0.37 1,910 18 Feb '22 0.562 1.60 83 -0.00 0.16 -1.23
79 PLTR 18.93 19.00 31 Dec '21 0.392 0.49 2,422 18 Feb '22 0.550 1.65 221 -0.00 0.16 -1.16
80 GOOS 37.30 37.00 31 Dec '21 0.384 0.80 8 18 Feb '22 0.539 2.90 2 -0.00 0.15 -2.10
81 RIOT 25.67 25.00 21 Jan '22 1.058 2.76 862 18 Mar '22 1.212 5.40 81 -0.00 0.15 -2.64
82 HBI 16.21 16.00 31 Dec '21 0.281 0.20 21 18 Feb '22 0.435 0.95 3 -0.00 0.15 -0.75
83 RIOT 25.67 25.00 28 Jan '22 1.059 3.25 40 18 Mar '22 1.212 5.40 81 -0.00 0.15 -2.15
84 SPXU 12.78 13.00 7 Jan '22 0.423 0.63 2 18 Mar '22 0.577 1.45 30 -0.00 0.15 -0.82
85 SQQQ 5.98 6.00 21 Jan '22 0.580 0.41 1,214 18 Mar '22 0.732 0.80 240 -0.00 0.15 -0.39
86 KIND 8.82 7.50 21 Jan '22 0.796 0.30 2 18 Mar '22 0.944 0.80 101 -0.00 0.15 -0.50
87 WY 38.64 38.00 7 Jan '22 0.234 0.55 1 18 Mar '22 0.381 2.20 19 -0.00 0.15 -1.65
88 SPXU 12.78 13.00 14 Jan '22 0.430 0.72 8 18 Mar '22 0.577 1.45 30 -0.00 0.15 -0.73
89 SOFI 15.09 15.00 21 Jan '22 0.672 1.11 381 18 Mar '22 0.818 2.27 119 -0.00 0.15 -1.16
90 T 24.87 25.00 31 Dec '21 0.163 0.33 5,440 18 Feb '22 0.309 1.26 2,341 -0.00 0.15 -0.93
91 F 20.25 20.00 31 Dec '21 0.348 0.31 11,919 18 Feb '22 0.493 1.43 375 -0.00 0.15 -1.12
92 SPCE 14.53 15.00 14 Jan '22 0.673 1.25 1 18 Mar '22 0.817 2.48 9 -0.00 0.14 -1.23
93 GGPI 11.55 12.50 21 Jan '22 0.623 1.45 43 18 Mar '22 0.767 2.25 1 -0.00 0.14 -0.80
94 KIND 8.82 10.00 21 Jan '22 0.831 1.65 9 18 Mar '22 0.975 2.25 3 -0.00 0.14 -0.60
95 SBSW 12.83 12.50 21 Jan '22 0.458 0.55 58 18 Mar '22 0.601 1.10 10 -0.00 0.14 -0.55
96 WY 38.64 38.00 21 Jan '22 0.239 0.85 5 18 Mar '22 0.381 2.20 19 -0.00 0.14 -1.35
97 HUT 8.75 9.00 21 Jan '22 1.077 1.29 121 18 Mar '22 1.219 2.13 2 -0.00 0.14 -0.84
98 WISH 3.58 4.00 31 Dec '21 0.918 0.49 208 18 Feb '22 1.060 0.83 26 -0.00 0.14 -0.34
99 CIFR 5.21 5.00 21 Jan '22 0.994 0.50 135 18 Mar '22 1.135 0.95 7 -0.00 0.14 -0.45
100 SPCE 14.53 15.00 21 Jan '22 0.678 1.41 123 18 Mar '22 0.817 2.48 9 -0.00 0.14 -1.07
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.