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 June 2, 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 SESN 3.71 4.00 18 Jun '21 1.044 0.60 19 20 Aug '21 1.571 1.15 67 -0.00 0.53 -0.55
2 AACQ 9.95 10.00 18 Jun '21 0.118 0.15 41 20 Aug '21 0.582 1.00 120 -0.00 0.46 -0.85
3 FTOC 10.04 10.00 18 Jun '21 0.226 0.20 2,154 20 Aug '21 0.523 0.90 71 -0.00 0.30 -0.70
4 MARA 25.24 25.00 4 Jun '21 1.030 0.70 1,424 20 Aug '21 1.278 5.70 9 -0.00 0.25 -5.00
5 LL 22.58 23.00 4 Jun '21 0.345 0.65 1 20 Aug '21 0.589 2.60 6 -0.00 0.24 -1.95
6 VXX 34.62 35.00 4 Jun '21 0.655 1.03 4,169 20 Aug '21 0.898 5.85 112 -0.00 0.24 -4.82
7 OPTT 2.39 2.50 18 Jun '21 0.982 0.35 51 20 Aug '21 1.190 0.55 5 -0.00 0.21 -0.20
8 LL 22.58 23.00 11 Jun '21 0.396 1.00 1 20 Aug '21 0.589 2.60 6 -0.00 0.19 -1.60
9 DPW 2.86 2.50 16 Jul '21 1.128 0.30 3 17 Sep '21 1.309 0.55 2 -0.00 0.18 -0.25
10 PSTH 24.91 25.00 4 Jun '21 0.445 0.40 346 20 Aug '21 0.619 2.85 27 -0.00 0.17 -2.45
11 MARA 25.24 25.00 11 Jun '21 1.105 1.70 240 20 Aug '21 1.278 5.70 9 -0.00 0.17 -4.00
12 VXX 34.62 35.00 11 Jun '21 0.726 1.83 948 20 Aug '21 0.898 5.85 112 -0.00 0.17 -4.02
13 ATNF 9.10 7.50 18 Jun '21 1.074 0.30 18 20 Aug '21 1.243 1.00 2 -0.00 0.17 -0.70
14 OTRK 32.47 30.00 18 Jun '21 0.633 0.80 22 20 Aug '21 0.790 3.30 119 -0.00 0.16 -2.50
15 RIOT 30.03 30.00 11 Jun '21 1.169 2.24 421 20 Aug '21 1.325 7.15 13 -0.00 0.16 -4.91
16 VKTX 5.20 5.00 18 Jun '21 0.531 0.15 4 20 Aug '21 0.685 0.50 10 -0.00 0.15 -0.35
17 RIOT 30.03 30.00 4 Jun '21 1.179 1.05 2,939 20 Aug '21 1.325 7.15 13 -0.00 0.15 -6.10
18 PSAC 12.70 12.50 18 Jun '21 0.901 0.90 11 20 Aug '21 1.036 2.15 1 -0.00 0.13 -1.25
19 IPOF 10.18 10.00 15 Oct '21 0.217 0.54 644 17 Dec '21 0.351 0.86 48 -0.00 0.13 -0.32
20 SRTY 9.28 9.00 18 Jun '21 0.558 0.35 14 20 Aug '21 0.687 0.95 2 -0.00 0.13 -0.60
21 NRZ 10.73 11.00 18 Jun '21 0.229 0.39 32 20 Aug '21 0.356 0.81 159 -0.00 0.13 -0.42
22 MGI 11.03 11.00 18 Jun '21 0.751 0.75 72 20 Aug '21 0.874 1.60 22 -0.00 0.12 -0.85
23 RIOT 30.03 30.00 18 Jun '21 1.202 3.10 383 20 Aug '21 1.325 7.15 13 -0.00 0.12 -4.05
24 VFF 10.62 11.00 16 Jul '21 0.900 1.75 32 17 Sep '21 1.022 2.25 10 -0.00 0.12 -0.50
25 ARLP 6.24 7.50 16 Jul '21 0.556 1.65 3 17 Sep '21 0.677 1.70 10 -0.00 0.12 -0.05
26 USAC 15.44 15.00 16 Jul '21 0.319 0.50 3 17 Sep '21 0.437 1.15 1 -0.00 0.12 -0.65
27 AQB 5.81 5.00 16 Jul '21 0.798 0.30 46 17 Sep '21 0.916 0.65 4 -0.00 0.12 -0.35
28 SPH 15.05 15.00 18 Jun '21 0.179 0.25 16 20 Aug '21 0.296 0.75 60 -0.00 0.12 -0.50
29 PIRS 3.18 2.50 16 Jul '21 1.032 0.20 31 17 Sep '21 1.144 0.35 151 -0.00 0.11 -0.15
30 WIMI 5.44 5.00 18 Jun '21 0.938 0.25 10 20 Aug '21 1.048 0.70 100 -0.00 0.11 -0.45
31 WES 20.87 21.00 18 Jun '21 0.391 0.80 1 20 Aug '21 0.499 1.70 10 -0.00 0.11 -0.90
32 MARA 25.24 25.00 18 Jun '21 1.170 2.40 183 20 Aug '21 1.278 5.70 9 -0.00 0.11 -3.30
33 CLSK 17.15 15.00 16 Jul '21 1.034 1.40 23 17 Sep '21 1.137 2.65 1 -0.00 0.10 -1.25
34 VXX 34.62 35.00 18 Jun '21 0.799 2.55 5,333 20 Aug '21 0.898 5.85 112 -0.00 0.10 -3.30
35 BNGO 6.64 6.00 18 Jun '21 1.038 0.30 935 20 Aug '21 1.135 0.98 24 -0.00 0.10 -0.68
36 VIPS 23.85 24.00 4 Jun '21 0.524 0.55 2 20 Aug '21 0.620 2.75 11 -0.00 0.10 -2.20
37 TPR 42.71 42.50 4 Jun '21 0.335 0.45 17 20 Aug '21 0.431 3.20 6 -0.00 0.10 -2.75
38 MNMD 3.24 2.50 16 Jul '21 1.261 0.25 564 17 Sep '21 1.356 0.35 555 -0.00 0.09 -0.10
39 SONO 36.55 35.00 18 Jun '21 0.462 0.77 159 20 Aug '21 0.555 2.91 49 -0.00 0.09 -2.14
40 GNOG 13.55 12.50 18 Jun '21 0.603 0.35 62 20 Aug '21 0.695 1.10 59 -0.00 0.09 -0.75
41 PUMP 11.37 10.00 16 Jul '21 0.717 0.65 300 17 Sep '21 0.807 0.95 10 -0.00 0.09 -0.30
42 TWTR 57.16 57.50 11 Jun '21 0.363 1.52 61 20 Aug '21 0.452 4.90 197 -0.00 0.09 -3.38
43 NMM 26.12 25.00 16 Jul '21 0.685 2.00 36 17 Sep '21 0.773 3.50 13 -0.00 0.09 -1.50
44 TROX 24.00 24.00 18 Jun '21 0.437 0.95 15 20 Aug '21 0.523 2.25 1 -0.00 0.09 -1.30
45 AYX 78.01 80.00 18 Jun '21 0.419 4.00 12 20 Aug '21 0.505 8.30 23 -0.00 0.09 -4.30
46 SPI 5.93 5.00 18 Jun '21 1.125 0.20 2 20 Aug '21 1.210 0.70 2 -0.00 0.09 -0.50
47 INSG 9.24 10.00 16 Jul '21 0.713 1.45 80 17 Sep '21 0.797 1.85 9 -0.00 0.08 -0.40
48 IBM 145.72 145.00 11 Jun '21 0.160 1.19 93 20 Aug '21 0.243 6.05 60 -0.00 0.08 -4.86
49 CMLF 12.00 12.50 16 Jul '21 0.579 1.45 7 17 Sep '21 0.661 1.85 1 -0.00 0.08 -0.40
50 JMIA 32.08 32.00 11 Jun '21 0.867 1.82 53 20 Aug '21 0.949 5.45 33 -0.00 0.08 -3.63
51 IBM 145.72 145.00 18 Jun '21 0.162 1.76 506 20 Aug '21 0.243 6.05 60 -0.00 0.08 -4.29
52 AYX 78.01 75.00 18 Jun '21 0.432 1.56 570 20 Aug '21 0.512 5.75 10 -0.00 0.08 -4.19
53 SONO 36.55 35.00 16 Jul '21 0.461 1.65 171 17 Sep '21 0.540 3.35 11 -0.00 0.08 -1.70
54 NVVE 11.31 10.00 18 Jun '21 0.991 0.40 5 20 Aug '21 1.069 1.35 5 -0.00 0.08 -0.95
55 SUM 34.67 32.50 18 Jun '21 0.398 0.40 2 20 Aug '21 0.476 1.90 194 -0.00 0.08 -1.50
56 VXX 34.62 35.00 25 Jun '21 0.821 3.15 8 20 Aug '21 0.898 5.85 112 -0.00 0.08 -2.70
57 IBM 145.72 145.00 25 Jun '21 0.166 2.19 6 20 Aug '21 0.243 6.05 60 -0.00 0.08 -3.86
58 LAC 15.78 15.00 18 Jun '21 0.615 0.50 153 20 Aug '21 0.691 1.55 3 -0.00 0.08 -1.05
59 AM 10.07 10.00 16 Jul '21 0.356 0.50 97 17 Sep '21 0.432 0.85 13 -0.00 0.08 -0.35
60 BTBT 8.94 7.50 18 Jun '21 1.305 0.40 234 20 Aug '21 1.381 1.35 10 -0.00 0.08 -0.95
61 RLGY 17.72 17.50 16 Jul '21 0.454 1.30 1 17 Sep '21 0.530 1.85 1 -0.00 0.08 -0.55
62 RIOT 30.03 30.00 25 Jun '21 1.249 3.85 103 20 Aug '21 1.325 7.15 13 -0.00 0.08 -3.30
63 CAR 86.63 85.00 18 Jun '21 0.518 3.10 95 20 Aug '21 0.593 8.40 22 -0.00 0.08 -5.30
64 TWTR 57.16 57.50 18 Jun '21 0.377 1.99 122 20 Aug '21 0.452 4.90 197 -0.00 0.08 -2.91
65 CPRI 54.52 55.00 11 Jun '21 0.434 1.86 15 20 Aug '21 0.509 5.20 46 -0.00 0.07 -3.34
66 VIEW 7.72 7.50 16 Jul '21 0.603 0.60 22 17 Sep '21 0.677 0.95 4 -0.00 0.07 -0.35
67 CX 8.36 9.00 18 Jun '21 0.367 0.75 22 20 Aug '21 0.442 1.00 61 -0.00 0.07 -0.25
68 DAL 47.77 47.00 11 Jun '21 0.295 0.62 337 20 Aug '21 0.369 2.85 87 -0.00 0.07 -2.23
69 SUNW 9.37 10.00 16 Jul '21 1.272 2.15 3 17 Sep '21 1.344 2.95 1 -0.00 0.07 -0.80
70 INTC 57.48 57.50 11 Jun '21 0.228 0.85 182 20 Aug '21 0.299 3.15 261 -0.00 0.07 -2.30
71 DAL 47.77 48.00 11 Jun '21 0.299 1.06 159 20 Aug '21 0.370 3.35 2 -0.00 0.07 -2.29
72 DNMR 24.42 22.50 18 Jun '21 0.864 1.05 28 20 Aug '21 0.935 3.00 5 -0.00 0.07 -1.95
73 FL 62.94 62.50 11 Jun '21 0.365 1.30 4 20 Aug '21 0.436 4.70 10 -0.00 0.07 -3.40
74 RIG 4.43 4.50 18 Jun '21 0.748 0.36 110 20 Aug '21 0.819 0.67 14 -0.00 0.07 -0.31
75 ENVA 37.84 40.00 16 Jul '21 0.449 3.80 1 17 Sep '21 0.520 5.30 288 -0.00 0.07 -1.50
76 SGMO 10.86 10.00 18 Jun '21 0.525 0.20 1 20 Aug '21 0.596 0.65 501 -0.00 0.07 -0.45
77 BEEM 31.08 30.00 18 Jun '21 0.823 1.75 18 20 Aug '21 0.892 4.30 1 -0.00 0.07 -2.55
78 INTC 57.48 57.50 4 Jun '21 0.230 0.43 455 20 Aug '21 0.299 3.15 261 -0.00 0.07 -2.72
79 IBM 145.72 145.00 4 Jun '21 0.174 0.46 191 20 Aug '21 0.243 6.05 60 -0.00 0.07 -5.59
80 QQQ 333.47 334.00 7 Jun '21 0.134 2.39 909 20 Aug '21 0.202 12.75 25 -0.00 0.07 -10.36
81 INTC 57.48 57.50 18 Jun '21 0.231 1.15 313 20 Aug '21 0.299 3.15 261 -0.00 0.07 -2.00
82 DM 14.38 15.00 18 Jun '21 0.782 1.55 179 20 Aug '21 0.850 2.50 12 -0.00 0.07 -0.95
83 TWTR 57.16 57.50 4 Jun '21 0.384 0.87 143 20 Aug '21 0.452 4.90 197 -0.00 0.07 -4.03
84 CPRI 54.52 55.00 18 Jun '21 0.441 2.31 35 20 Aug '21 0.509 5.20 46 -0.00 0.07 -2.89
85 FL 62.94 62.50 25 Jun '21 0.368 2.20 3 20 Aug '21 0.436 4.70 10 -0.00 0.07 -2.50
86 QQQ 333.47 333.00 7 Jun '21 0.137 1.92 895 20 Aug '21 0.204 12.33 76 -0.00 0.07 -10.41
87 SQQQ 11.12 11.00 16 Jul '21 0.594 0.94 25 17 Sep '21 0.661 1.50 30 -0.00 0.07 -0.56
88 BLDP 17.21 17.00 18 Jun '21 0.631 0.85 49 20 Aug '21 0.697 2.00 11 -0.00 0.07 -1.15
89 FNKO 26.00 25.00 18 Jun '21 0.716 1.20 156 20 Aug '21 0.782 3.10 1 -0.00 0.07 -1.90
90 UAA 22.70 22.50 18 Jun '21 0.395 0.66 101 20 Aug '21 0.461 1.77 13 -0.00 0.07 -1.11
91 FB 329.15 330.00 11 Jun '21 0.233 5.40 514 20 Aug '21 0.299 18.50 79 -0.00 0.07 -13.10
92 BA 255.62 255.00 4 Jun '21 0.292 1.98 7,772 20 Aug '21 0.357 16.35 152 -0.00 0.07 -14.37
93 REAL 18.09 17.50 18 Jun '21 0.737 0.85 27 20 Aug '21 0.802 2.15 6 -0.00 0.07 -1.30
94 DBD 14.20 12.50 18 Jun '21 0.622 0.20 12 20 Aug '21 0.686 0.90 1 -0.00 0.06 -0.70
95 MILE 9.15 10.00 16 Jul '21 0.771 1.55 14 17 Sep '21 0.835 1.95 24 -0.00 0.06 -0.40
96 BTI 39.10 40.00 18 Jun '21 0.215 1.30 51 20 Aug '21 0.279 2.40 125 -0.00 0.06 -1.10
97 CDXC 8.72 7.50 18 Jun '21 0.894 0.25 2 20 Aug '21 0.958 0.75 80 -0.00 0.06 -0.50
98 QYLD 22.25 23.00 18 Jun '21 0.120 0.80 3 20 Aug '21 0.183 1.15 2 -0.00 0.06 -0.35
99 ESI 23.51 22.50 18 Jun '21 0.296 0.40 3 20 Aug '21 0.358 1.00 5 -0.00 0.06 -0.60
100 SOXL 39.19 39.00 18 Jun '21 0.734 2.35 146 20 Aug '21 0.796 5.50 5 -0.00 0.06 -3.15
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2020 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.