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 March 18, 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 FIII 10.24 10.00 16 Apr '21 0.198 0.15 469 18 Jun '21 0.628 1.00 6 -0.00 0.43 -0.85
2 HL 6.64 7.00 1 Apr '21 0.270 0.60 31 18 Jun '21 0.639 1.03 30 -0.00 0.37 -0.43
3 UVXY 7.14 7.00 9 Apr '21 1.230 0.87 154 18 Jun '21 1.511 1.95 82 -0.00 0.28 -1.08
4 ACB 10.00 10.00 26 Mar '21 0.983 0.60 348 21 May '21 1.260 1.90 204 -0.00 0.28 -1.30
5 ABEO 2.14 2.50 16 Apr '21 1.314 0.60 59 18 Jun '21 1.584 0.85 40 -0.00 0.27 -0.25
6 AM 8.53 10.00 16 Apr '21 0.407 1.60 180 18 Jun '21 0.651 1.95 11 -0.00 0.24 -0.35
7 THCB 13.85 12.50 16 Apr '21 0.703 0.60 254 18 Jun '21 0.924 1.60 57 -0.00 0.22 -1.00
8 UVXY 7.14 7.00 1 Apr '21 1.303 0.77 505 18 Jun '21 1.511 1.95 82 -0.00 0.21 -1.18
9 PRPB 10.12 10.00 18 Jun '21 0.165 0.35 25 20 Aug '21 0.368 0.85 2 -0.00 0.20 -0.50
10 SPCE 31.96 32.00 26 Mar '21 0.964 1.92 209 21 May '21 1.149 5.95 7 -0.00 0.18 -4.03
11 UVXY 7.14 7.00 16 Apr '21 1.327 1.00 6,957 18 Jun '21 1.511 1.95 82 -0.00 0.18 -0.95
12 AYRO 6.51 5.00 16 Apr '21 1.225 0.30 6 18 Jun '21 1.394 0.80 1 -0.00 0.17 -0.50
13 MILE 13.44 12.50 16 Apr '21 0.834 1.00 6 18 Jun '21 0.999 2.00 2 -0.00 0.17 -1.00
14 UVXY 7.14 7.00 23 Apr '21 1.352 1.18 138 18 Jun '21 1.511 1.95 82 -0.00 0.16 -0.77
15 VXX 13.29 13.00 9 Apr '21 0.828 0.95 544 18 Jun '21 0.985 2.40 189 -0.00 0.16 -1.45
16 FUBO 30.21 30.00 26 Mar '21 1.077 1.85 339 21 May '21 1.233 6.00 28 -0.00 0.16 -4.15
17 SOLO 5.38 5.00 30 Apr '21 1.171 0.76 61 18 Jun '21 1.325 1.09 17 -0.00 0.15 -0.33
18 VXX 13.29 13.00 1 Apr '21 0.836 0.75 1,105 18 Jun '21 0.985 2.40 189 -0.00 0.15 -1.65
19 UVXY 7.14 7.00 30 Apr '21 1.364 1.33 150 18 Jun '21 1.511 1.95 82 -0.00 0.15 -0.62
20 VXX 13.29 13.00 16 Apr '21 0.841 1.13 5,187 18 Jun '21 0.985 2.40 189 -0.00 0.14 -1.27
21 FSM 7.29 7.00 16 Apr '21 0.677 0.45 102 18 Jun '21 0.820 1.00 1 -0.00 0.14 -0.55
22 TTI 2.71 2.50 16 Apr '21 0.824 0.25 4 18 Jun '21 0.964 0.30 1 -0.00 0.14 -0.05
23 HEPA 2.10 2.50 16 Apr '21 1.750 0.75 40 18 Jun '21 1.885 0.95 5 -0.00 0.14 -0.20
24 PBR 8.23 8.00 26 Mar '21 0.518 0.18 410 21 May '21 0.648 0.75 559 -0.00 0.13 -0.57
25 SOS 7.50 7.50 1 Apr '21 2.079 1.25 207 18 Jun '21 2.205 3.00 29 -0.00 0.13 -1.75
26 CHPT 24.00 25.00 26 Mar '21 1.143 2.44 34 21 May '21 1.267 5.50 14 -0.00 0.12 -3.06
27 ROOT 11.19 10.00 16 Apr '21 1.150 0.90 193 18 Jun '21 1.273 1.90 83 -0.00 0.12 -1.00
28 TTCF 21.15 20.00 16 Apr '21 0.751 1.35 296 18 Jun '21 0.867 2.80 14 -0.00 0.12 -1.45
29 LUMN 13.96 14.00 26 Mar '21 0.339 0.35 132 21 May '21 0.455 0.99 6,533 -0.00 0.12 -0.64
30 CRK 5.26 5.00 16 Apr '21 0.543 0.30 61 18 Jun '21 0.657 0.50 20 -0.00 0.11 -0.20
31 LU 14.76 15.00 16 Apr '21 0.608 1.20 28 18 Jun '21 0.721 2.00 1 -0.00 0.11 -0.80
32 SOLO 5.38 5.00 16 Apr '21 1.212 0.54 418 18 Jun '21 1.325 1.09 17 -0.00 0.11 -0.55
33 VXX 13.29 13.00 23 Apr '21 0.874 1.32 557 18 Jun '21 0.985 2.40 189 -0.00 0.11 -1.08
34 GEO 7.97 7.00 16 Apr '21 0.623 0.20 99 18 Jun '21 0.734 0.60 2 -0.00 0.11 -0.40
35 SAND 7.16 8.00 16 Apr '21 0.498 1.10 38 18 Jun '21 0.609 1.30 35 -0.00 0.11 -0.20
36 ITUB 5.01 5.50 16 Apr '21 0.329 0.67 1 18 Jun '21 0.437 0.70 11 -0.00 0.11 -0.03
37 NLY 8.79 9.00 21 May '21 0.260 0.63 40 16 Jul '21 0.365 0.81 88 -0.00 0.10 -0.18
38 SOS 7.50 7.50 26 Mar '21 2.131 0.95 1,187 21 May '21 2.234 2.65 199 -0.00 0.10 -1.70
39 TEVA 11.41 11.00 16 Apr '21 0.404 0.36 661 18 Jun '21 0.506 0.91 75 -0.00 0.10 -0.55
40 FSR 20.05 20.00 26 Mar '21 1.062 1.27 271 21 May '21 1.164 3.80 57 -0.00 0.10 -2.53
41 PARR 14.94 15.00 16 Apr '21 0.577 1.20 105 18 Jun '21 0.677 1.80 3 -0.00 0.10 -0.60
42 AYRO 6.51 7.50 16 Apr '21 1.276 1.70 34 18 Jun '21 1.376 2.35 205 -0.00 0.10 -0.65
43 FINV 8.47 7.50 16 Apr '21 1.072 0.60 1,244 18 Jun '21 1.172 1.30 14 -0.00 0.10 -0.70
44 VNTR 5.09 5.00 16 Apr '21 1.051 0.75 196 18 Jun '21 1.148 1.00 10 -0.00 0.10 -0.25
45 SLCA 12.89 12.00 16 Apr '21 0.779 0.75 17 18 Jun '21 0.876 1.65 11 -0.00 0.10 -0.90
46 CARS 14.57 12.50 16 Apr '21 0.623 0.30 2 18 Jun '21 0.720 1.00 5 -0.00 0.10 -0.70
47 AGNC 16.50 17.00 16 Apr '21 0.136 0.80 11 18 Jun '21 0.231 0.91 11 -0.00 0.10 -0.11
48 COTY 8.52 9.00 26 Mar '21 0.629 0.65 327 21 May '21 0.719 1.24 5,084 -0.00 0.09 -0.59
49 LL 24.08 24.00 26 Mar '21 0.680 1.05 23 21 May '21 0.767 2.85 10 -0.00 0.09 -1.80
50 INSG 10.23 12.50 16 Apr '21 0.792 2.65 60 18 Jun '21 0.877 3.20 17 -0.00 0.08 -0.55
51 SAND 7.16 7.00 16 Apr '21 0.503 0.35 93 18 Jun '21 0.586 0.70 21 -0.00 0.08 -0.35
52 MPLX 25.44 26.00 16 Apr '21 0.318 1.30 18 18 Jun '21 0.400 2.25 6 -0.00 0.08 -0.95
53 SPXU 24.90 25.00 16 Apr '21 0.556 1.69 34 18 Jun '21 0.638 3.15 1 -0.00 0.08 -1.46
54 GEO 7.97 8.00 16 Apr '21 0.568 0.55 188 18 Jun '21 0.650 1.00 22 -0.00 0.08 -0.45
55 VXX 13.29 13.00 30 Apr '21 0.904 1.50 1,373 18 Jun '21 0.985 2.40 189 -0.00 0.08 -0.90
56 URBN 39.81 40.00 16 Apr '21 0.519 2.60 1 18 Jun '21 0.597 4.70 2 -0.00 0.08 -2.10
57 JAMF 36.61 35.00 16 Apr '21 0.439 1.20 1 18 Jun '21 0.514 2.75 1 -0.00 0.08 -1.55
58 SONO 40.36 40.00 16 Apr '21 0.572 2.45 182 18 Jun '21 0.646 4.90 44 -0.00 0.07 -2.45
59 AHT 3.62 2.50 16 Apr '21 1.470 0.15 94 18 Jun '21 1.544 0.45 82 -0.00 0.07 -0.30
60 OHI 37.15 38.00 16 Apr '21 0.235 1.55 9 18 Jun '21 0.309 2.70 61 -0.00 0.07 -1.15
61 IBM 130.06 130.00 26 Mar '21 0.223 1.72 332 21 May '21 0.297 6.30 65 -0.00 0.07 -4.58
62 VXX 13.29 13.00 26 Mar '21 0.877 0.56 11,899 21 May '21 0.950 1.91 2,599 -0.00 0.07 -1.35
63 CLNE 14.38 15.00 16 Apr '21 0.969 2.00 39 18 Jun '21 1.042 3.20 2 -0.00 0.07 -1.20
64 TEVA 11.41 11.00 1 Apr '21 0.435 0.23 21 18 Jun '21 0.506 0.91 75 -0.00 0.07 -0.68
65 MAC 13.33 14.00 16 Apr '21 0.823 1.70 101 18 Jun '21 0.894 2.60 59 -0.00 0.07 -0.90
66 SOS 7.50 7.50 9 Apr '21 2.134 1.65 28 18 Jun '21 2.205 3.00 29 -0.00 0.07 -1.35
67 YEXT 14.97 15.00 16 Apr '21 0.511 0.95 11 18 Jun '21 0.580 1.65 20 -0.00 0.07 -0.70
68 SOXS 11.69 11.00 16 Apr '21 1.097 1.15 110 18 Jun '21 1.166 2.00 8 -0.00 0.07 -0.85
69 SDS 11.12 11.00 9 Apr '21 0.357 0.38 6 18 Jun '21 0.425 0.81 2 -0.00 0.07 -0.43
70 TEVA 11.41 11.00 9 Apr '21 0.440 0.35 17 18 Jun '21 0.506 0.91 75 -0.00 0.07 -0.56
71 IBM 130.06 130.00 9 Apr '21 0.213 2.84 18 18 Jun '21 0.279 7.10 45 -0.00 0.07 -4.26
72 MAC 13.33 13.00 16 Apr '21 0.818 1.10 451 18 Jun '21 0.884 2.05 10 -0.00 0.07 -0.95
73 BCE 45.38 45.00 16 Apr '21 0.143 0.65 34 18 Jun '21 0.208 1.50 93 -0.00 0.07 -0.85
74 T 30.01 30.00 1 Apr '21 0.198 0.48 317 18 Jun '21 0.264 1.55 230 -0.00 0.07 -1.07
75 IPOF 11.40 10.00 15 Oct '21 0.650 1.49 21 17 Dec '21 0.716 1.87 144 -0.00 0.07 -0.38
76 IBM 130.06 130.00 16 Apr '21 0.214 3.15 1,366 18 Jun '21 0.279 7.10 45 -0.00 0.07 -3.95
77 LU 14.76 12.50 16 Apr '21 0.603 0.25 10 18 Jun '21 0.668 0.85 15 -0.00 0.06 -0.60
78 NLY 8.79 9.00 26 Mar '21 0.195 0.27 90 21 May '21 0.260 0.46 40 -0.00 0.06 -0.19
79 INSG 10.23 10.00 16 Apr '21 0.831 0.85 70 18 Jun '21 0.893 1.60 55 -0.00 0.06 -0.75
80 CS 13.06 13.00 16 Apr '21 0.362 0.55 114 18 Jun '21 0.424 0.95 813 -0.00 0.06 -0.40
81 PCG 11.30 11.00 9 Apr '21 0.315 0.24 12 18 Jun '21 0.378 0.66 114 -0.00 0.06 -0.42
82 PLG 4.02 2.50 15 Oct '21 1.431 0.85 10 17 Dec '21 1.493 0.80 48 1.00 0.06 0.05
83 AKTS 13.22 12.50 16 Apr '21 0.797 0.90 10 18 Jun '21 0.858 1.75 38 -0.00 0.06 -0.85
84 CROX 77.87 80.00 16 Apr '21 0.505 5.70 130 18 Jun '21 0.565 9.80 1 -0.00 0.06 -4.10
85 SOHU 17.16 15.00 16 Apr '21 0.675 0.50 30 18 Jun '21 0.735 1.35 10 -0.00 0.06 -0.85
86 ZNGA 9.89 10.00 23 Apr '21 0.396 0.70 7 18 Jun '21 0.455 0.93 124 -0.00 0.06 -0.23
87 SDS 11.12 11.00 1 Apr '21 0.366 0.30 51 18 Jun '21 0.425 0.81 2 -0.00 0.06 -0.51
88 FLNT 4.90 5.00 16 Apr '21 1.171 0.75 284 18 Jun '21 1.229 1.20 10 -0.00 0.06 -0.45
89 MPLX 25.44 25.00 16 Apr '21 0.337 0.80 105 18 Jun '21 0.394 1.70 10 -0.00 0.06 -0.90
90 ZNGA 9.89 10.00 26 Mar '21 0.428 0.48 117 21 May '21 0.485 0.82 65 -0.00 0.06 -0.34
91 PCG 11.30 11.00 1 Apr '21 0.321 0.17 23 18 Jun '21 0.378 0.66 114 -0.00 0.06 -0.49
92 NKLA 14.78 15.00 16 Apr '21 1.072 1.94 1,729 18 Jun '21 1.128 3.35 522 -0.00 0.06 -1.41
93 PVG 10.92 11.00 16 Apr '21 0.474 0.65 118 18 Jun '21 0.530 1.15 11 -0.00 0.06 -0.50
94 HPQ 30.31 30.00 16 Apr '21 0.312 0.95 19 18 Jun '21 0.368 1.98 10 -0.00 0.06 -1.03
95 SUN 31.28 30.00 16 Apr '21 0.271 0.50 8 18 Jun '21 0.326 1.35 29 -0.00 0.06 -0.85
96 NIU 39.02 40.00 16 Apr '21 0.889 4.60 79 18 Jun '21 0.944 7.70 10 -0.00 0.05 -3.10
97 SBH 20.22 20.00 16 Apr '21 0.523 1.15 8 18 Jun '21 0.578 2.15 12 -0.00 0.05 -1.00
98 SUNW 13.20 12.50 16 Apr '21 1.687 2.15 110 18 Jun '21 1.741 3.80 11 -0.00 0.05 -1.65
99 SQQQ 14.19 14.00 9 Apr '21 0.866 1.17 133 18 Jun '21 0.920 2.45 17 -0.00 0.05 -1.28
100 GLNG 11.57 12.50 16 Apr '21 0.654 1.50 136 18 Jun '21 0.707 2.10 31 -0.00 0.05 -0.60
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.