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 November 3, 2022. 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 BBBY 4.02 4.00 11 Nov '22 1.099 0.27 1,923 20 Jan '23 1.726 1.20 102 -0.00 0.63 -0.93
2 BBBY 4.02 4.00 18 Nov '22 1.206 0.39 439 20 Jan '23 1.726 1.20 102 -0.00 0.52 -0.81
3 BBBY 4.02 4.00 25 Nov '22 1.253 0.49 51 20 Jan '23 1.726 1.20 102 -0.00 0.47 -0.71
4 UVIX 9.44 9.00 11 Nov '22 0.820 0.35 11 20 Jan '23 1.265 1.75 10 -0.00 0.45 -1.40
5 BBBY 4.02 4.00 2 Dec '22 1.294 0.59 89 17 Feb '23 1.701 1.38 4 -0.00 0.41 -0.79
6 GSAT 2.20 2.50 11 Nov '22 0.325 0.43 4 20 Jan '23 0.719 0.46 13 -0.00 0.39 -0.03
7 UVIX 9.44 9.00 18 Nov '22 0.938 0.55 2 20 Jan '23 1.265 1.75 10 -0.00 0.33 -1.20
8 TUSK 5.89 5.00 16 Dec '22 0.799 0.50 11 17 Feb '23 1.124 0.50 2 1.00 0.33  0
9 UVIX 9.44 9.00 25 Nov '22 0.946 0.75 1 20 Jan '23 1.265 1.75 10 -0.00 0.32 -1.00
10 BBBY 4.02 4.00 9 Dec '22 1.386 0.73 205 17 Feb '23 1.701 1.38 4 -0.00 0.32 -0.65
11 SJT 10.52 12.50 18 Nov '22 0.366 2.15 5 20 Jan '23 0.678 2.45 8 -0.00 0.31 -0.30
12 BBBY 4.02 4.00 16 Dec '22 1.456 0.80 591 17 Feb '23 1.701 1.38 4 -0.00 0.25 -0.58
13 UVXY 9.69 10.00 2 Dec '22 0.831 1.10 222 17 Feb '23 1.062 2.34 119 -0.00 0.23 -1.24
14 UVXY 9.69 10.00 9 Dec '22 0.849 1.24 250 17 Feb '23 1.062 2.34 119 -0.00 0.21 -1.10
15 VIXY 14.21 14.00 25 Nov '22 0.449 0.65 1 20 Jan '23 0.642 1.40 4 -0.00 0.19 -0.75
16 UVXY 9.69 10.00 16 Dec '22 0.880 1.38 378 17 Feb '23 1.062 2.34 119 -0.00 0.18 -0.96
17 UVXY 9.69 10.00 18 Nov '22 0.783 0.83 1,431 20 Jan '23 0.955 1.83 66 -0.00 0.17 -1.00
18 UVXY 9.69 10.00 20 Jan '23 0.955 1.94 66 17 Mar '23 1.122 2.63 35 -0.00 0.17 -0.69
19 GME 26.29 26.25 18 Nov '22 0.938 2.08 24 20 Jan '23 1.104 5.00 105 -0.00 0.17 -2.92
20 UVXY 9.69 10.00 25 Nov '22 0.790 0.96 45 20 Jan '23 0.955 1.83 66 -0.00 0.16 -0.87
21 GFI 7.30 8.00 18 Nov '22 0.331 0.85 10 20 Jan '23 0.477 1.00 71 -0.00 0.15 -0.15
22 NNDM 2.67 3.00 11 Nov '22 0.475 0.63 2 20 Jan '23 0.618 0.49 8 1.00 0.14 0.14
23 UNG 19.10 19.00 25 Nov '22 0.876 1.80 4 20 Jan '23 1.017 3.40 20 -0.00 0.14 -1.60
24 EWZ 33.05 33.00 25 Nov '22 0.404 1.33 157 20 Jan '23 0.532 3.10 5 -0.00 0.13 -1.77
25 VIXY 14.21 14.00 18 Nov '22 0.517 0.50 523 20 Jan '23 0.642 1.40 4 -0.00 0.12 -0.90
26 CIM 5.92 6.00 18 Nov '22 0.578 0.40 166 20 Jan '23 0.698 0.75 10 -0.00 0.12 -0.35
27 VXX 17.54 18.00 25 Nov '22 0.519 1.21 30 20 Jan '23 0.639 2.25 16 -0.00 0.12 -1.04
28 HIVE 2.81 3.00 18 Nov '22 0.925 0.35 38 20 Jan '23 1.042 0.60 41 -0.00 0.12 -0.25
29 PATH 10.74 12.50 18 Nov '22 0.574 1.90 38 20 Jan '23 0.689 2.45 9 -0.00 0.12 -0.55
30 VXX 17.54 18.00 20 Jan '23 0.639 2.40 16 17 Mar '23 0.748 3.25 4 -0.00 0.11 -0.85
31 AGNC 8.05 8.00 25 Nov '22 0.413 0.35 14 20 Jan '23 0.522 0.72 189 -0.00 0.11 -0.37
32 VIXY 14.21 14.00 20 Jan '23 0.642 1.60 4 17 Mar '23 0.743 2.30 1 -0.00 0.10 -0.70
33 BITO 12.50 13.00 11 Nov '22 0.488 0.70 260 20 Jan '23 0.587 1.59 83 -0.00 0.10 -0.89
34 EWZ 33.05 33.00 18 Nov '22 0.433 1.17 1,211 20 Jan '23 0.532 3.10 5 -0.00 0.10 -1.93
35 PK 11.99 12.50 18 Nov '22 0.398 0.75 970 20 Jan '23 0.496 1.05 30 -0.00 0.10 -0.30
36 ORCC 12.62 12.50 18 Nov '22 0.282 0.45 8 20 Jan '23 0.379 0.80 351 -0.00 0.10 -0.35
37 EVGO 7.12 8.00 18 Nov '22 0.803 1.10 3 20 Jan '23 0.899 1.65 1 -0.00 0.10 -0.55
38 GOL 3.84 4.00 18 Nov '22 0.910 0.45 1 20 Jan '23 1.006 0.70 49 -0.00 0.10 -0.25
39 BITO 12.50 13.00 25 Nov '22 0.492 0.92 3 20 Jan '23 0.587 1.59 83 -0.00 0.10 -0.67
40 RITM 8.02 9.00 16 Dec '22 0.365 1.15 30 17 Feb '23 0.459 1.35 50 -0.00 0.09 -0.20
41 CS 4.02 4.50 18 Nov '22 0.558 0.60 21 20 Jan '23 0.651 0.75 22 -0.00 0.09 -0.15
42 HIVE 2.81 2.00 20 Jan '23 1.018 0.20 1 17 Mar '23 1.110 0.25 6 -0.00 0.09 -0.05
43 BXMT 23.64 24.00 18 Nov '22 0.287 0.95 30 20 Jan '23 0.378 1.70 2 -0.00 0.09 -0.75
44 BITO 12.50 13.00 18 Nov '22 0.497 0.82 779 20 Jan '23 0.587 1.59 83 -0.00 0.09 -0.77
45 VALE 13.11 13.00 20 Jan '23 0.447 1.08 9 17 Mar '23 0.536 1.36 2 -0.00 0.09 -0.28
46 BITO 12.50 12.00 25 Nov '22 0.512 0.42 46 20 Jan '23 0.597 1.07 1,783 -0.00 0.09 -0.65
47 ARCC 19.37 20.00 18 Nov '22 0.239 0.85 17 20 Jan '23 0.324 1.40 20 -0.00 0.08 -0.55
48 VXX 17.54 18.00 18 Nov '22 0.557 1.12 826 20 Jan '23 0.639 2.25 16 -0.00 0.08 -1.13
49 IOT 10.11 12.50 18 Nov '22 0.658 2.55 10 20 Jan '23 0.741 2.90 14 -0.00 0.08 -0.35
50 VIXY 14.21 14.00 11 Nov '22 0.561 0.40 43 20 Jan '23 0.642 1.40 4 -0.00 0.08 -1.00
51 RITM 8.02 8.00 16 Dec '22 0.398 0.45 116 17 Feb '23 0.478 0.75 21 -0.00 0.08 -0.30
52 BITO 12.50 12.00 18 Nov '22 0.517 0.32 422 20 Jan '23 0.597 1.07 1,783 -0.00 0.08 -0.75
53 APRN 2.16 2.00 25 Nov '22 1.601 0.30 1 20 Jan '23 1.680 0.50 7 -0.00 0.08 -0.20
54 UNIT 6.71 7.00 18 Nov '22 0.459 0.45 53 20 Jan '23 0.536 0.75 22 -0.00 0.08 -0.30
55 NLY 17.61 18.00 11 Nov '22 0.406 0.70 149 20 Jan '23 0.483 1.70 2,279 -0.00 0.08 -1.00
56 MPW 11.10 11.00 11 Nov '22 0.533 0.35 48 20 Jan '23 0.609 1.15 314 -0.00 0.08 -0.80
57 DVN 70.73 70.00 25 Nov '22 0.437 2.70 12 20 Jan '23 0.513 6.15 222 -0.00 0.08 -3.45
58 BTI 37.61 40.00 18 Nov '22 0.193 2.50 455 20 Jan '23 0.267 3.20 145 -0.00 0.07 -0.70
59 AUPH 5.18 5.00 18 Nov '22 0.883 0.30 509 20 Jan '23 0.957 0.66 561 -0.00 0.07 -0.36
60 BITO 12.50 12.00 11 Nov '22 0.524 0.20 4,184 20 Jan '23 0.597 1.07 1,783 -0.00 0.07 -0.87
61 EWZ 33.05 33.00 11 Nov '22 0.459 0.90 30 20 Jan '23 0.532 3.10 5 -0.00 0.07 -2.20
62 EWA 20.32 20.00 18 Nov '22 0.245 0.30 78 20 Jan '23 0.317 0.95 2 -0.00 0.07 -0.65
63 SNAP 9.16 9.00 20 Jan '23 0.711 1.11 2,316 17 Mar '23 0.782 1.59 33 -0.00 0.07 -0.48
64 ASO 41.67 42.00 25 Nov '22 0.445 2.21 1 20 Jan '23 0.515 4.05 15 -0.00 0.07 -1.84
65 EVGO 7.12 7.00 18 Nov '22 0.847 0.45 235 20 Jan '23 0.917 0.95 120 -0.00 0.07 -0.50
66 NLY 17.61 18.00 18 Nov '22 0.414 0.85 134 20 Jan '23 0.483 1.70 2,279 -0.00 0.07 -0.85
67 ATUS 4.44 5.00 20 Jan '23 0.735 1.15 18 17 Mar '23 0.804 1.05 10 1.00 0.07 0.10
68 INO 2.14 2.00 2 Dec '22 1.051 0.25 22 17 Feb '23 1.118 0.41 1 -0.00 0.07 -0.16
69 BRSP 6.87 7.50 16 Dec '22 0.357 0.85 8 17 Feb '23 0.422 0.95 6 -0.00 0.06 -0.10
70 MO 44.91 45.00 25 Nov '22 0.213 1.04 20 20 Jan '23 0.277 2.26 138 -0.00 0.06 -1.22
71 FDX 154.92 155.00 25 Nov '22 0.323 5.10 6 20 Jan '23 0.385 10.80 87 -0.00 0.06 -5.70
72 SLG 37.42 37.50 18 Nov '22 0.408 1.40 10 20 Jan '23 0.470 3.10 1 -0.00 0.06 -1.70
73 HSBC 25.89 25.00 20 Jan '23 0.302 1.15 129 17 Mar '23 0.361 1.40 100 -0.00 0.06 -0.25
74 COMM 9.53 10.00 16 Dec '22 0.596 1.10 4,761 17 Feb '23 0.655 1.50 1 -0.00 0.06 -0.40
75 LUMN 5.80 6.00 20 Jan '23 0.506 0.70 148 17 Mar '23 0.564 0.83 207 -0.00 0.06 -0.13
76 EWU 27.64 28.00 18 Nov '22 0.222 0.80 14 20 Jan '23 0.280 1.50 5 -0.00 0.06 -0.70
77 BITO 12.50 13.00 20 Jan '23 0.587 1.65 83 17 Mar '23 0.644 2.12 27 -0.00 0.06 -0.47
78 EEM 34.73 35.00 25 Nov '22 0.228 1.01 224 20 Jan '23 0.285 1.71 250 -0.00 0.06 -0.70
79 WOOF 9.94 10.00 11 Nov '22 0.559 0.50 1 20 Jan '23 0.615 1.05 15 -0.00 0.06 -0.55
80 PINS 22.78 22.50 2 Dec '22 0.631 1.51 16 17 Feb '23 0.686 3.10 24 -0.00 0.06 -1.59
81 GDX 22.68 23.00 25 Nov '22 0.404 1.11 9 20 Jan '23 0.459 2.04 64 -0.00 0.06 -0.93
82 VXX 17.54 18.00 11 Nov '22 0.584 0.90 227 20 Jan '23 0.639 2.25 16 -0.00 0.05 -1.35
83 MPW 11.10 11.00 2 Dec '22 0.544 0.70 5 17 Feb '23 0.598 1.30 115 -0.00 0.05 -0.60
84 NFLX 269.06 270.00 25 Nov '22 0.465 12.90 69 20 Jan '23 0.520 25.90 64 -0.00 0.05 -13.00
85 CCL 8.83 9.00 25 Nov '22 0.702 0.72 83 20 Jan '23 0.755 1.30 1,425 -0.00 0.05 -0.58
86 SPXU 19.32 19.00 20 Jan '23 0.744 2.51 3 17 Mar '23 0.797 3.25 102 -0.00 0.05 -0.74
87 NWL 12.71 13.00 20 Jan '23 0.426 1.20 14 17 Mar '23 0.479 1.50 2 -0.00 0.05 -0.30
88 PINS 22.78 22.50 16 Dec '22 0.634 1.83 75 17 Feb '23 0.686 3.10 24 -0.00 0.05 -1.27
89 VFC 27.12 27.50 18 Nov '22 0.411 1.25 27 20 Jan '23 0.463 2.45 11 -0.00 0.05 -1.20
90 NKE 90.40 90.00 25 Nov '22 0.350 2.93 7 20 Jan '23 0.401 6.35 50 -0.00 0.05 -3.42
91 DOCU 42.43 42.50 18 Nov '22 0.687 2.45 93 20 Jan '23 0.738 5.65 99 -0.00 0.05 -3.20
92 MPW 11.10 11.00 18 Nov '22 0.558 0.50 339 20 Jan '23 0.609 1.15 314 -0.00 0.05 -0.65
93 HUT 2.01 2.00 25 Nov '22 1.201 0.25 36 20 Jan '23 1.252 0.41 52 -0.00 0.05 -0.16
94 HRB 39.03 40.00 18 Nov '22 0.268 1.55 10 20 Jan '23 0.318 2.70 4 -0.00 0.05 -1.15
95 RITM 8.02 8.00 18 Nov '22 0.402 0.30 719 20 Jan '23 0.452 0.60 162 -0.00 0.05 -0.30
96 UVXY 9.69 10.00 11 Nov '22 0.905 0.72 2,632 20 Jan '23 0.955 1.83 66 -0.00 0.05 -1.11
97 MO 44.91 45.00 18 Nov '22 0.227 0.89 903 20 Jan '23 0.277 2.26 138 -0.00 0.05 -1.37
98 OHI 31.47 32.00 20 Jan '23 0.277 1.95 3 17 Mar '23 0.327 2.65 1 -0.00 0.05 -0.70
99 AGNC 8.05 8.00 11 Nov '22 0.473 0.21 195 20 Jan '23 0.522 0.72 189 -0.00 0.05 -0.51
100 ORCL 75.03 75.00 25 Nov '22 0.280 2.16 19 20 Jan '23 0.329 4.40 34 -0.00 0.05 -2.24
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.