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 June 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 UVXY 13.48 13.00 10 Jun '22 0.864 0.43 8,049 19 Aug '22 1.332 2.84 1,026 -0.00 0.47 -2.41
2 UVXY 13.48 13.00 1 Jul '22 0.965 1.22 46 16 Sep '22 1.399 3.60 2 -0.00 0.43 -2.38
3 UVXY 13.48 13.00 17 Jun '22 0.901 0.78 806 19 Aug '22 1.332 2.84 1,026 -0.00 0.43 -2.06
4 UVXY 13.48 13.00 24 Jun '22 0.905 0.96 85 19 Aug '22 1.332 2.84 1,026 -0.00 0.43 -1.88
5 UVXY 13.48 13.00 8 Jul '22 1.006 1.44 42 16 Sep '22 1.399 3.60 2 -0.00 0.39 -2.16
6 UVXY 13.48 13.00 15 Jul '22 1.038 1.71 210 16 Sep '22 1.399 3.60 2 -0.00 0.36 -1.89
7 NKLA 6.66 7.00 10 Jun '22 1.025 0.60 413 19 Aug '22 1.336 1.72 54 -0.00 0.31 -1.12
8 BBBY 8.10 8.00 10 Jun '22 0.929 0.37 3,566 19 Aug '22 1.238 1.68 3 -0.00 0.31 -1.31
9 VXX 21.90 22.00 10 Jun '22 0.634 0.84 4,961 19 Aug '22 0.934 3.65 7 -0.00 0.30 -2.81
10 UVXY 13.48 13.00 22 Jul '22 1.125 1.99 3 16 Sep '22 1.399 3.60 2 -0.00 0.27 -1.61
11 NKLA 6.66 7.00 17 Jun '22 1.097 0.79 131 19 Aug '22 1.336 1.72 54 -0.00 0.24 -0.93
12 BBBY 8.10 8.00 17 Jun '22 1.017 0.61 212 19 Aug '22 1.238 1.68 3 -0.00 0.22 -1.07
13 NKLA 6.66 7.00 24 Jun '22 1.117 0.99 10 19 Aug '22 1.336 1.72 54 -0.00 0.22 -0.73
14 FSR 9.71 10.00 10 Jun '22 0.827 0.65 404 19 Aug '22 1.036 1.91 190 -0.00 0.21 -1.26
15 ICPT 16.38 15.00 15 Jul '22 0.880 1.45 21 16 Sep '22 1.074 2.70 8 -0.00 0.19 -1.25
16 VXX 21.90 22.00 24 Jun '22 0.744 1.75 40 19 Aug '22 0.934 3.65 7 -0.00 0.19 -1.90
17 LCID 18.67 19.00 10 Jun '22 0.842 1.09 948 19 Aug '22 1.020 3.50 4 -0.00 0.18 -2.41
18 VXX 21.90 22.00 17 Jun '22 0.758 1.40 279 19 Aug '22 0.934 3.65 7 -0.00 0.18 -2.25
19 VXX 21.90 22.00 1 Jul '22 0.777 2.11 94 16 Sep '22 0.944 4.40 2 -0.00 0.17 -2.29
20 IRNT 2.89 3.00 10 Jun '22 1.105 0.31 3 19 Aug '22 1.267 0.68 4 -0.00 0.16 -0.37
21 CLOV 2.51 3.00 24 Jun '22 0.673 0.64 1 19 Aug '22 0.831 0.65 82 -0.00 0.16 -0.01
22 PSEC 7.72 8.00 17 Jun '22 0.173 0.35 5 19 Aug '22 0.329 0.50 3 -0.00 0.16 -0.15
23 HGEN 2.45 2.50 17 Jun '22 1.843 0.40 248 19 Aug '22 1.998 0.80 49 -0.00 0.16 -0.40
24 FUBO 3.34 3.00 17 Jun '22 1.169 0.16 2,856 19 Aug '22 1.309 0.51 12 -0.00 0.14 -0.35
25 FUBO 3.34 3.00 24 Jun '22 1.173 0.22 37 19 Aug '22 1.309 0.51 12 -0.00 0.14 -0.29
26 HIMS 4.06 5.00 17 Jun '22 0.626 1.00 6 19 Aug '22 0.755 1.15 1 -0.00 0.13 -0.15
27 GH 38.03 35.00 17 Jun '22 0.829 1.35 20 19 Aug '22 0.958 4.80 10 -0.00 0.13 -3.45
28 ONEM 8.27 7.50 17 Jun '22 0.945 0.35 59 19 Aug '22 1.071 1.05 2 -0.00 0.13 -0.70
29 DNA 3.66 4.00 17 Jun '22 0.910 0.60 9 19 Aug '22 1.034 0.85 11 -0.00 0.12 -0.25
30 NLY 6.62 7.00 24 Jun '22 0.201 0.45 100 19 Aug '22 0.324 0.54 78 -0.00 0.12 -0.09
31 NLY 6.62 7.00 17 Jun '22 0.204 0.42 85 19 Aug '22 0.324 0.54 78 -0.00 0.12 -0.12
32 SEV 3.22 2.50 15 Jul '22 1.246 0.30 7 16 Sep '22 1.361 0.40 107 -0.00 0.12 -0.10
33 JMIA 7.46 7.00 10 Jun '22 0.914 0.20 290 19 Aug '22 1.028 1.03 5 -0.00 0.11 -0.83
34 NLY 6.62 7.00 10 Jun '22 0.216 0.44 1 19 Aug '22 0.324 0.54 78 -0.00 0.11 -0.10
35 DSX 6.35 6.00 15 Jul '22 0.669 0.45 124 16 Sep '22 0.776 0.70 20 -0.00 0.11 -0.25
36 BYND 25.07 25.00 10 Jun '22 1.016 1.44 325 19 Aug '22 1.122 5.00 170 -0.00 0.11 -3.56
37 CARG 25.47 25.00 17 Jun '22 0.620 1.15 1 19 Aug '22 0.725 2.95 1 -0.00 0.10 -1.80
38 FL 32.57 32.50 10 Jun '22 0.409 0.75 42 19 Aug '22 0.513 3.00 7 -0.00 0.10 -2.25
39 FSR 9.71 10.00 24 Jun '22 0.933 1.08 13 19 Aug '22 1.036 1.91 190 -0.00 0.10 -0.83
40 BYND 25.07 25.00 24 Jun '22 1.019 2.50 10 19 Aug '22 1.122 5.00 170 -0.00 0.10 -2.50
41 VXX 21.90 22.00 8 Jul '22 0.842 2.45 6 16 Sep '22 0.944 4.40 2 -0.00 0.10 -1.95
42 GPS 10.84 11.00 1 Jul '22 0.554 0.77 54 16 Sep '22 0.651 1.57 2 -0.00 0.10 -0.80
43 LCID 18.67 19.00 17 Jun '22 0.925 1.58 140 19 Aug '22 1.020 3.50 4 -0.00 0.09 -1.92
44 JMIA 7.46 7.00 24 Jun '22 0.933 0.47 1 19 Aug '22 1.028 1.03 5 -0.00 0.09 -0.56
45 LSPD 27.24 30.00 17 Jun '22 0.830 3.70 1 19 Aug '22 0.923 6.10 4 -0.00 0.09 -2.40
46 PTON 12.53 13.00 8 Jul '22 0.951 1.78 9 16 Sep '22 1.044 3.00 184 -0.00 0.09 -1.22
47 SKIN 13.45 14.00 17 Jun '22 0.693 1.15 1 19 Aug '22 0.786 2.10 6 -0.00 0.09 -0.95
48 JMIA 7.46 7.00 17 Jun '22 0.937 0.35 198 19 Aug '22 1.028 1.03 5 -0.00 0.09 -0.68
49 BYND 25.07 25.00 17 Jun '22 1.032 2.04 101 19 Aug '22 1.122 5.00 170 -0.00 0.09 -2.96
50 FSR 9.71 10.00 15 Jul '22 0.926 1.43 43 16 Sep '22 1.016 2.17 15,822 -0.00 0.09 -0.74
51 HOOD 9.17 9.00 24 Jun '22 0.803 0.64 29 19 Aug '22 0.892 1.37 66 -0.00 0.09 -0.73
52 VXX 21.90 22.00 15 Jul '22 0.855 2.60 2,496 16 Sep '22 0.944 4.40 2 -0.00 0.09 -1.80
53 IWM 187.13 187.00 6 Jun '22 0.192 1.25 2,139 19 Aug '22 0.281 9.50 370 -0.00 0.09 -8.25
54 MAC 11.36 12.00 15 Jul '22 0.501 1.20 1 16 Sep '22 0.588 1.75 3 -0.00 0.09 -0.55
55 PAGP 12.45 12.00 17 Jun '22 0.342 0.25 234 19 Aug '22 0.429 0.55 5 -0.00 0.09 -0.30
56 VXX 21.90 22.00 22 Jul '22 0.858 3.00 1 16 Sep '22 0.944 4.40 2 -0.00 0.09 -1.40
57 FL 32.57 32.50 17 Jun '22 0.427 1.10 7 19 Aug '22 0.513 3.00 7 -0.00 0.09 -1.90
58 AMC 12.45 12.00 1 Jul '22 1.315 1.64 95 16 Sep '22 1.399 3.30 33 -0.00 0.08 -1.66
59 PLTR 8.94 9.00 10 Jun '22 0.644 0.36 3,651 19 Aug '22 0.728 1.21 207 -0.00 0.08 -0.85
60 TAL 3.95 4.00 10 Jun '22 0.838 0.24 43 19 Aug '22 0.921 0.67 10 -0.00 0.08 -0.43
61 SNAP 14.49 14.00 8 Jul '22 0.810 1.23 3 16 Sep '22 0.892 2.41 943 -0.00 0.08 -1.18
62 M 23.82 24.00 10 Jun '22 0.554 0.84 258 19 Aug '22 0.635 2.73 282 -0.00 0.08 -1.89
63 BHC 9.12 9.00 24 Jun '22 0.702 0.65 2 19 Aug '22 0.782 1.13 72 -0.00 0.08 -0.48
64 AFRM 25.10 25.00 15 Jul '22 1.074 3.65 296 16 Sep '22 1.153 5.95 98 -0.00 0.08 -2.30
65 FSR 9.71 10.00 17 Jun '22 0.957 0.92 355 19 Aug '22 1.036 1.91 190 -0.00 0.08 -0.99
66 PTON 12.53 13.00 1 Jul '22 0.965 1.65 2 16 Sep '22 1.044 3.00 184 -0.00 0.08 -1.35
67 TLRY 4.20 4.00 8 Jul '22 0.817 0.34 33 16 Sep '22 0.895 0.65 10 -0.00 0.08 -0.31
68 AMC 12.45 12.00 15 Jul '22 1.322 2.01 584 16 Sep '22 1.399 3.30 33 -0.00 0.08 -1.29
69 PLBY 8.61 7.50 15 Jul '22 0.885 0.54 15 16 Sep '22 0.959 1.11 2 -0.00 0.07 -0.57
70 SNAP 14.49 14.00 1 Jul '22 0.819 1.08 29 16 Sep '22 0.892 2.41 943 -0.00 0.07 -1.33
71 SNAP 14.49 14.00 15 Jul '22 0.819 1.36 521 16 Sep '22 0.892 2.41 943 -0.00 0.07 -1.05
72 QQQ 306.20 306.00 6 Jun '22 0.230 2.46 32,066 19 Aug '22 0.303 16.78 309 -0.00 0.07 -14.32
73 TLRY 4.20 4.00 1 Jul '22 0.822 0.29 61 16 Sep '22 0.895 0.65 10 -0.00 0.07 -0.36
74 TGT 161.04 160.00 8 Jul '22 0.308 5.70 15 16 Sep '22 0.381 12.20 28 -0.00 0.07 -6.50
75 SPY 410.61 410.00 6 Jun '22 0.165 2.16 139,739 19 Aug '22 0.237 17.39 1,674 -0.00 0.07 -15.23
76 TGT 161.04 160.00 15 Jul '22 0.309 6.30 108 16 Sep '22 0.381 12.20 28 -0.00 0.07 -5.90
77 RDFN 10.63 11.00 15 Jul '22 0.897 1.55 4 16 Sep '22 0.968 2.35 1 -0.00 0.07 -0.80
78 MAC 11.36 11.00 15 Jul '22 0.528 0.65 60 16 Sep '22 0.599 1.20 2 -0.00 0.07 -0.55
79 LSPD 27.24 25.00 17 Jun '22 0.885 0.95 11 19 Aug '22 0.956 3.20 8 -0.00 0.07 -2.25
80 BYND 25.07 25.00 15 Jul '22 1.042 3.55 146 16 Sep '22 1.112 5.75 2 -0.00 0.07 -2.20
81 GPS 10.84 11.00 24 Jun '22 0.543 0.68 66 19 Aug '22 0.612 1.29 20 -0.00 0.07 -0.61
82 BYND 25.07 25.00 1 Jul '22 1.043 3.00 8 16 Sep '22 1.112 5.75 2 -0.00 0.07 -2.75
83 BHC 9.12 9.00 10 Jun '22 0.713 0.36 158 19 Aug '22 0.782 1.13 72 -0.00 0.07 -0.77
84 TGT 161.04 160.00 22 Jul '22 0.313 6.95 1 16 Sep '22 0.381 12.20 28 -0.00 0.07 -5.25
85 AFRM 25.10 25.00 22 Jul '22 1.086 4.10 5 16 Sep '22 1.153 5.95 98 -0.00 0.07 -1.85
86 TGT 161.04 160.00 1 Jul '22 0.314 5.15 9 16 Sep '22 0.381 12.20 28 -0.00 0.07 -7.05
87 DKS 80.78 80.00 15 Jul '22 0.519 5.40 59 16 Sep '22 0.585 9.50 2 -0.00 0.07 -4.10
88 HOOD 9.17 9.00 17 Jun '22 0.827 0.52 449 19 Aug '22 0.892 1.37 66 -0.00 0.07 -0.85
89 AFRM 25.10 25.00 8 Jul '22 1.088 3.40 10 16 Sep '22 1.153 5.95 98 -0.00 0.07 -2.55
90 VIRT 25.45 25.00 15 Jul '22 0.311 1.00 15 16 Sep '22 0.376 1.65 4 -0.00 0.06 -0.65
91 CLNE 5.65 6.00 15 Jul '22 0.697 0.76 1 16 Sep '22 0.762 1.11 2 -0.00 0.06 -0.35
92 NFLX 198.98 200.00 10 Jun '22 0.515 6.30 1,836 19 Aug '22 0.580 21.40 8 -0.00 0.06 -15.10
93 PLTR 8.94 9.00 24 Jun '22 0.664 0.63 191 19 Aug '22 0.728 1.21 207 -0.00 0.06 -0.58
94 SWN 9.15 9.00 15 Jul '22 0.618 0.70 1,022 16 Sep '22 0.682 1.21 60 -0.00 0.06 -0.51
95 UEC 3.94 4.00 17 Jun '22 0.901 0.35 168 19 Aug '22 0.964 0.70 5 -0.00 0.06 -0.35
96 FSLY 12.43 12.00 8 Jul '22 0.847 1.11 8 16 Sep '22 0.909 2.11 4 -0.00 0.06 -1.00
97 YOU 27.63 30.00 17 Jun '22 0.682 3.30 1 19 Aug '22 0.744 5.10 42 -0.00 0.06 -1.80
98 CPNG 12.64 12.50 24 Jun '22 0.698 0.84 4 19 Aug '22 0.760 1.63 10 -0.00 0.06 -0.79
99 OHI 29.00 28.00 15 Jul '22 0.280 0.70 20 16 Sep '22 0.340 1.50 159 -0.00 0.06 -0.80
100 SWN 9.15 9.00 22 Jul '22 0.622 0.77 1 16 Sep '22 0.682 1.21 60 -0.00 0.06 -0.44
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.