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 September 29, 2020. 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 AIMT 34.35 35.00 16 Oct '20 0.055 0.70 10 18 Dec '20 1.162 0.60 1 1.00 1.11 0.10
2 CVM 12.32 10.00 20 Nov '20 1.540 1.90 17 15 Jan '21 2.059 3.60 415 -0.00 0.52 -1.70
3 UVXY 20.03 20.00 9 Oct '20 1.080 1.50 335 18 Dec '20 1.471 5.30 73 -0.00 0.39 -3.80
4 BCRX 3.83 4.00 16 Oct '20 1.075 0.55 23 18 Dec '20 1.413 1.05 40 -0.00 0.34 -0.50
5 VIXY 20.44 20.00 2 Oct '20 0.669 0.40 24 18 Dec '20 0.993 3.40 5 -0.00 0.32 -3.00
6 VIXY 20.44 20.00 9 Oct '20 0.677 0.75 7 18 Dec '20 0.993 3.40 5 -0.00 0.32 -2.65
7 SOLO 2.52 3.00 16 Oct '20 1.377 0.70 13 18 Dec '20 1.672 0.95 5 -0.00 0.29 -0.25
8 UVXY 20.03 20.00 16 Oct '20 1.178 2.14 428 18 Dec '20 1.471 5.30 73 -0.00 0.29 -3.16
9 AMRN 4.04 4.00 9 Oct '20 0.600 0.21 85 18 Dec '20 0.872 0.52 6 -0.00 0.27 -0.31
10 VXX 24.91 25.00 9 Oct '20 0.747 1.31 1,996 18 Dec '20 1.014 4.65 40 -0.00 0.27 -3.34
11 UVXY 20.03 20.00 23 Oct '20 1.204 2.67 89 18 Dec '20 1.471 5.30 73 -0.00 0.27 -2.63
12 UVXY 20.03 20.00 2 Oct '20 1.209 0.92 9,725 18 Dec '20 1.471 5.30 73 -0.00 0.26 -4.38
13 SRNE 11.60 11.00 16 Oct '20 1.740 1.45 1,708 18 Dec '20 1.996 3.60 59 -0.00 0.26 -2.15
14 RIOT 2.76 3.00 16 Oct '20 1.278 0.50 34 18 Dec '20 1.518 0.90 4 -0.00 0.24 -0.40
15 SOLO 2.52 2.50 16 Oct '20 1.206 0.30 23 18 Dec '20 1.434 0.60 17 -0.00 0.23 -0.30
16 ACB 4.68 5.00 23 Oct '20 1.126 0.78 36 18 Dec '20 1.348 1.25 4 -0.00 0.22 -0.47
17 CVM 12.32 10.00 16 Oct '20 1.617 0.70 158 18 Dec '20 1.834 2.55 948 -0.00 0.22 -1.85
18 ACB 4.68 5.00 16 Oct '20 1.138 0.68 228 18 Dec '20 1.348 1.25 4 -0.00 0.21 -0.57
19 CLSK 12.98 15.00 16 Oct '20 1.700 3.40 1 18 Dec '20 1.907 5.60 352 -0.00 0.21 -2.20
20 SPXU 8.90 9.00 16 Oct '20 0.739 0.64 4 18 Dec '20 0.934 1.53 2 -0.00 0.20 -0.89
21 AMRN 4.04 4.00 16 Oct '20 0.678 0.24 143 18 Dec '20 0.872 0.52 6 -0.00 0.19 -0.28
22 SPXU 8.90 9.00 23 Oct '20 0.743 0.75 2 18 Dec '20 0.934 1.53 2 -0.00 0.19 -0.78
23 VXX 24.91 25.00 16 Oct '20 0.822 1.82 3,560 18 Dec '20 1.014 4.65 40 -0.00 0.19 -2.83
24 SRNE 11.60 12.00 16 Oct '20 1.796 2.05 1,890 18 Dec '20 1.983 4.30 110 -0.00 0.19 -2.25
25 VFF 4.65 5.00 16 Oct '20 0.758 0.60 39 18 Dec '20 0.944 1.00 10 -0.00 0.19 -0.40
26 UVXY 20.03 20.00 30 Oct '20 1.286 3.15 127 18 Dec '20 1.471 5.30 73 -0.00 0.18 -2.15
27 SPXU 8.90 9.00 9 Oct '20 0.759 0.53 24 18 Dec '20 0.934 1.53 2 -0.00 0.18 -1.00
28 VXX 24.91 25.00 23 Oct '20 0.840 2.22 264 18 Dec '20 1.014 4.65 40 -0.00 0.17 -2.43
29 NS 10.69 12.50 16 Oct '20 0.497 1.95 15 18 Dec '20 0.671 2.35 15 -0.00 0.17 -0.40
30 VXX 24.91 25.00 2 Oct '20 0.841 0.84 5,001 18 Dec '20 1.014 4.65 40 -0.00 0.17 -3.81
31 PSTH 22.65 22.50 16 Oct '20 0.294 0.55 7 18 Dec '20 0.462 1.60 11 -0.00 0.17 -1.05
32 TLRY 4.83 5.00 16 Oct '20 1.018 0.56 36 18 Dec '20 1.184 1.08 1 -0.00 0.17 -0.52
33 AMKR 11.26 12.00 16 Oct '20 0.433 0.95 1 18 Dec '20 0.599 1.60 8 -0.00 0.17 -0.65
34 SPXU 8.90 9.00 30 Oct '20 0.779 0.89 1 18 Dec '20 0.934 1.53 2 -0.00 0.16 -0.64
35 CRON 5.05 5.00 9 Oct '20 0.585 0.22 25 18 Dec '20 0.733 0.57 4 -0.00 0.15 -0.35
36 VXX 24.91 25.00 30 Oct '20 0.866 2.58 48 18 Dec '20 1.014 4.65 40 -0.00 0.15 -2.07
37 LE 13.29 12.50 16 Oct '20 0.730 0.55 263 18 Dec '20 0.877 1.55 15 -0.00 0.15 -1.00
38 IBIO 2.09 2.50 16 Oct '20 2.001 0.65 43 18 Dec '20 2.145 1.00 43 -0.00 0.14 -0.35
39 RIOT 2.76 3.00 9 Oct '20 1.385 0.45 77 18 Dec '20 1.518 0.90 4 -0.00 0.13 -0.45
40 RRC 6.85 7.00 16 Oct '20 0.774 0.57 40 18 Dec '20 0.906 1.22 11 -0.00 0.13 -0.65
41 RRC 6.85 7.00 9 Oct '20 0.777 0.46 122 18 Dec '20 0.906 1.22 11 -0.00 0.13 -0.76
42 PRSP 19.39 20.00 16 Oct '20 0.399 1.20 5 18 Dec '20 0.529 2.05 3 -0.00 0.13 -0.85
43 RRC 6.85 7.00 2 Oct '20 0.782 0.31 130 18 Dec '20 0.906 1.22 11 -0.00 0.12 -0.91
44 LYFT 27.14 27.50 9 Oct '20 0.549 1.21 93 18 Dec '20 0.673 3.50 12 -0.00 0.12 -2.29
45 NYMT 2.59 2.50 20 Nov '20 0.501 0.20 3 15 Jan '21 0.625 0.25 140 -0.00 0.12 -0.05
46 CRON 5.05 5.00 16 Oct '20 0.611 0.25 13 18 Dec '20 0.733 0.57 4 -0.00 0.12 -0.32
47 PINS 40.56 41.00 16 Oct '20 0.615 2.41 201 18 Dec '20 0.736 5.70 1 -0.00 0.12 -3.29
48 DHT 5.14 6.00 16 Oct '20 0.597 0.95 15 18 Dec '20 0.718 1.15 4 -0.00 0.12 -0.20
49 CLSK 12.98 12.50 16 Oct '20 1.715 1.75 86 18 Dec '20 1.835 3.80 24 -0.00 0.12 -2.05
50 PINS 40.56 41.00 2 Oct '20 0.616 1.18 909 18 Dec '20 0.736 5.70 1 -0.00 0.12 -4.52
51 LYFT 27.14 27.50 2 Oct '20 0.553 0.77 68 18 Dec '20 0.673 3.50 12 -0.00 0.12 -2.73
52 TWTR 44.74 45.00 23 Oct '20 0.457 2.38 113 18 Dec '20 0.577 4.85 30 -0.00 0.12 -2.47
53 VSTO 19.10 17.50 16 Oct '20 0.733 0.60 3 18 Dec '20 0.849 2.05 1 -0.00 0.12 -1.45
54 JETS 16.86 17.00 2 Oct '20 0.465 0.40 177 18 Dec '20 0.580 1.85 7 -0.00 0.12 -1.45
55 UAL 34.51 34.00 2 Oct '20 0.687 0.67 1,105 18 Dec '20 0.802 4.70 20 -0.00 0.12 -4.03
56 PRU 63.09 65.00 16 Oct '20 0.346 3.20 8 18 Dec '20 0.460 6.30 12 -0.00 0.11 -3.10
57 VIAC 28.96 28.00 9 Oct '20 0.470 0.50 113 18 Dec '20 0.583 2.46 13 -0.00 0.11 -1.96
58 RRC 6.85 7.00 23 Oct '20 0.794 0.71 20 18 Dec '20 0.906 1.22 11 -0.00 0.11 -0.51
59 GLUU 7.62 7.00 16 Oct '20 0.609 0.25 4 18 Dec '20 0.721 0.65 5 -0.00 0.11 -0.40
60 HOME 14.84 15.00 16 Oct '20 0.891 1.30 39 18 Dec '20 1.003 2.70 3 -0.00 0.11 -1.40
61 BP 17.67 18.00 16 Oct '20 0.358 0.79 17 18 Dec '20 0.469 1.68 22 -0.00 0.11 -0.89
62 VIAC 28.96 28.00 16 Oct '20 0.472 0.77 134 18 Dec '20 0.583 2.46 13 -0.00 0.11 -1.69
63 QID 9.62 9.00 16 Oct '20 0.589 0.25 84 18 Dec '20 0.699 0.90 1 -0.00 0.11 -0.65
64 CNK 9.85 10.00 16 Oct '20 1.024 1.00 2,726 18 Dec '20 1.132 2.05 143 -0.00 0.11 -1.05
65 VIAC 28.96 28.00 23 Oct '20 0.475 0.99 15 18 Dec '20 0.583 2.46 13 -0.00 0.11 -1.47
66 UAL 34.51 34.00 9 Oct '20 0.695 1.38 296 18 Dec '20 0.802 4.70 20 -0.00 0.11 -3.32
67 PINS 40.56 41.00 9 Oct '20 0.630 2.01 130 18 Dec '20 0.736 5.70 1 -0.00 0.11 -3.69
68 WIFI 9.88 10.00 16 Oct '20 0.688 0.75 10 18 Dec '20 0.793 1.45 2 -0.00 0.11 -0.70
69 VIRT 23.07 25.00 16 Oct '20 0.399 2.20 1 18 Dec '20 0.504 3.20 30 -0.00 0.11 -1.00
70 UBER 35.43 35.00 9 Oct '20 0.470 0.90 274 18 Dec '20 0.574 3.45 35 -0.00 0.10 -2.55
71 TWTR 44.74 45.00 9 Oct '20 0.473 1.58 333 18 Dec '20 0.577 4.85 30 -0.00 0.10 -3.27
72 EPD 15.93 16.00 9 Oct '20 0.298 0.42 20 18 Dec '20 0.401 1.18 36 -0.00 0.10 -0.76
73 RIOT 2.76 3.00 30 Oct '20 1.415 0.65 5 18 Dec '20 1.518 0.90 4 -0.00 0.10 -0.25
74 TWTR 44.74 45.00 16 Oct '20 0.474 2.02 297 18 Dec '20 0.577 4.85 30 -0.00 0.10 -2.83
75 SPR 19.00 19.00 16 Oct '20 0.734 1.30 101 18 Dec '20 0.837 2.80 1 -0.00 0.10 -1.50
76 GE 6.12 6.00 9 Oct '20 0.446 0.13 1,256 18 Dec '20 0.548 0.55 173 -0.00 0.10 -0.42
77 INSG 10.40 10.00 16 Oct '20 0.865 0.60 478 18 Dec '20 0.965 1.60 279 -0.00 0.10 -1.00
78 SONO 14.69 15.00 16 Oct '20 0.623 1.05 70 18 Dec '20 0.722 2.10 3 -0.00 0.10 -1.05
79 SONO 14.69 12.50 16 Oct '20 0.654 0.15 61 18 Dec '20 0.753 0.95 10 -0.00 0.10 -0.80
80 LYFT 27.14 27.50 23 Oct '20 0.574 1.87 17 18 Dec '20 0.673 3.50 12 -0.00 0.10 -1.63
81 BP 17.67 18.00 2 Oct '20 0.372 0.55 335 18 Dec '20 0.469 1.68 22 -0.00 0.10 -1.13
82 MOV 9.91 10.00 16 Oct '20 0.553 0.60 7 18 Dec '20 0.650 1.10 1 -0.00 0.10 -0.50
83 ARCC 13.94 14.00 16 Oct '20 0.265 0.40 56 18 Dec '20 0.363 0.90 10 -0.00 0.10 -0.50
84 LYFT 27.14 27.50 16 Oct '20 0.575 1.56 127 18 Dec '20 0.673 3.50 12 -0.00 0.10 -1.94
85 CCJ 10.18 10.00 16 Oct '20 0.477 0.34 38 18 Dec '20 0.574 0.95 15 -0.00 0.10 -0.61
86 UBER 35.43 35.00 16 Oct '20 0.477 1.27 261 18 Dec '20 0.574 3.45 35 -0.00 0.10 -2.18
87 TLRY 4.83 5.00 2 Oct '20 1.087 0.38 75 18 Dec '20 1.184 1.08 1 -0.00 0.10 -0.70
88 DXC 17.70 18.00 16 Oct '20 0.581 1.15 80 18 Dec '20 0.677 2.20 2 -0.00 0.10 -1.05
89 VIAC 28.96 29.00 9 Oct '20 0.449 0.91 100 18 Dec '20 0.545 2.79 29 -0.00 0.10 -1.88
90 ACB 4.68 5.00 9 Oct '20 1.254 0.59 152 18 Dec '20 1.348 1.25 4 -0.00 0.09 -0.66
91 GE 6.12 6.00 23 Oct '20 0.453 0.24 516 18 Dec '20 0.548 0.55 173 -0.00 0.09 -0.31
92 HL 5.07 5.00 9 Oct '20 0.702 0.23 5 18 Dec '20 0.796 0.68 10 -0.00 0.09 -0.45
93 MJ 10.43 10.00 16 Oct '20 0.491 0.30 12 18 Dec '20 0.585 0.85 42 -0.00 0.09 -0.55
94 UBER 35.43 35.00 2 Oct '20 0.480 0.43 2,266 18 Dec '20 0.574 3.45 35 -0.00 0.09 -3.02
95 ORC 5.05 5.00 20 Nov '20 0.296 0.25 53 15 Jan '21 0.390 0.30 1 -0.00 0.09 -0.05
96 KEY 11.83 12.00 16 Oct '20 0.419 0.60 1 18 Dec '20 0.513 1.15 10 -0.00 0.09 -0.55
97 LLNW 5.92 6.00 16 Oct '20 0.798 0.55 7 18 Dec '20 0.891 0.95 14 -0.00 0.09 -0.40
98 PETS 31.38 30.00 16 Oct '20 0.532 0.90 52 18 Dec '20 0.623 2.85 11 -0.00 0.09 -1.95
99 VIRT 23.07 22.50 16 Oct '20 0.410 0.60 57 18 Dec '20 0.500 1.75 1 -0.00 0.09 -1.15
100 ACB 4.68 5.00 15 Jan '21 1.297 1.60 15 19 Mar '21 1.387 1.81 1 -0.00 0.09 -0.21
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.