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 August 27, 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 CCXI 15.73 15.00 17 Sep '21 1.014 1.30 10 19 Nov '21 1.791 4.70 6 -0.00 0.78 -3.40
2 OMER 15.77 15.00 17 Sep '21 0.636 0.85 20 19 Nov '21 1.089 2.70 3 -0.00 0.45 -1.85
3 FTCV 10.13 10.00 17 Sep '21 0.190 0.15 137 19 Nov '21 0.549 0.90 122 -0.00 0.36 -0.75
4 SEAH 9.99 10.00 15 Oct '21 0.151 0.25 51 17 Dec '21 0.498 0.80 150 -0.00 0.35 -0.55
5 CLOV 8.61 9.00 3 Sep '21 0.812 0.63 1,565 19 Nov '21 1.132 2.04 22 -0.00 0.32 -1.41
6 ACB 7.18 7.00 3 Sep '21 0.557 0.15 779 19 Nov '21 0.867 1.01 6 -0.00 0.31 -0.86
7 CALA 2.40 2.50 15 Oct '21 0.976 0.50 63 17 Dec '21 1.281 0.70 4 -0.00 0.30 -0.20
8 NKLA 10.13 10.00 3 Sep '21 0.723 0.35 516 19 Nov '21 1.025 1.82 95 -0.00 0.30 -1.47
9 WWR 3.76 5.00 17 Sep '21 0.664 1.35 1 19 Nov '21 0.942 1.50 136 -0.00 0.28 -0.15
10 SOXS 6.22 6.00 17 Sep '21 0.526 0.25 55 19 Nov '21 0.779 0.75 2 -0.00 0.25 -0.50
11 BBBY 28.33 28.00 3 Sep '21 0.484 0.71 89 19 Nov '21 0.730 3.70 50 -0.00 0.25 -2.99
12 NKLA 10.13 10.00 10 Sep '21 0.780 0.57 81 19 Nov '21 1.025 1.82 95 -0.00 0.24 -1.25
13 ACB 7.18 7.00 10 Sep '21 0.637 0.29 29 19 Nov '21 0.867 1.01 6 -0.00 0.23 -0.72
14 EYES 3.78 5.00 17 Sep '21 1.080 1.40 35 19 Nov '21 1.284 1.70 26 -0.00 0.20 -0.30
15 FUBO 27.05 27.00 3 Sep '21 0.589 0.87 263 19 Nov '21 0.793 3.95 59 -0.00 0.20 -3.08
16 UXIN 3.60 4.00 17 Sep '21 1.009 0.65 27 19 Nov '21 1.208 1.00 5 -0.00 0.20 -0.35
17 ZYXI 13.36 12.50 17 Sep '21 0.421 0.25 150 19 Nov '21 0.615 1.05 1 -0.00 0.19 -0.80
18 ATIP 4.25 5.00 17 Sep '21 0.808 0.95 7 19 Nov '21 1.000 1.15 5 -0.00 0.19 -0.20
19 CLOV 8.61 9.00 10 Sep '21 0.941 0.89 425 19 Nov '21 1.132 2.04 22 -0.00 0.19 -1.15
20 BBBY 28.33 28.00 10 Sep '21 0.545 1.21 10 19 Nov '21 0.730 3.70 50 -0.00 0.19 -2.49
21 SOXS 6.22 7.00 17 Sep '21 0.686 0.95 50 19 Nov '21 0.870 1.45 2 -0.00 0.18 -0.50
22 FUBO 27.05 27.00 10 Sep '21 0.614 1.31 15 19 Nov '21 0.793 3.95 59 -0.00 0.18 -2.64
23 SHCR 7.51 7.50 17 Sep '21 0.704 0.70 310 19 Nov '21 0.880 1.15 300 -0.00 0.18 -0.45
24 AMC 40.84 40.00 3 Sep '21 1.351 2.64 9,151 19 Nov '21 1.522 11.00 100 -0.00 0.17 -8.36
25 NKLA 10.13 10.00 17 Sep '21 0.856 0.79 410 19 Nov '21 1.025 1.82 95 -0.00 0.17 -1.03
26 PINS 57.22 57.50 3 Sep '21 0.349 1.28 48 19 Nov '21 0.517 5.75 128 -0.00 0.17 -4.47
27 PINS 57.22 57.50 10 Sep '21 0.352 1.76 8 19 Nov '21 0.517 5.75 128 -0.00 0.17 -3.99
28 IRWD 13.22 12.50 17 Sep '21 0.357 0.30 14 19 Nov '21 0.521 0.85 49 -0.00 0.16 -0.55
29 BNGO 5.88 6.00 17 Sep '21 0.682 0.46 148 19 Nov '21 0.840 0.97 67 -0.00 0.16 -0.51
30 CURI 12.54 12.50 17 Sep '21 0.560 0.70 18 19 Nov '21 0.717 1.60 16 -0.00 0.16 -0.90
31 CLOV 8.61 9.00 17 Sep '21 0.976 1.06 368 19 Nov '21 1.132 2.04 22 -0.00 0.16 -0.98
32 ACB 7.18 7.00 17 Sep '21 0.715 0.44 44 19 Nov '21 0.867 1.01 6 -0.00 0.15 -0.57
33 CLOV 8.61 9.00 24 Sep '21 0.982 1.22 41 19 Nov '21 1.132 2.04 22 -0.00 0.15 -0.82
34 DDD 29.99 30.00 3 Sep '21 0.576 1.05 254 19 Nov '21 0.726 4.10 5 -0.00 0.15 -3.05
35 RMO 4.90 5.00 3 Sep '21 0.754 0.30 199 19 Nov '21 0.903 0.85 4 -0.00 0.15 -0.55
36 MNMD 2.75 2.50 15 Oct '21 0.823 0.21 34 17 Dec '21 0.971 0.41 56 -0.00 0.15 -0.20
37 RIG 3.68 4.00 3 Sep '21 0.628 0.38 150 19 Nov '21 0.775 0.72 76 -0.00 0.15 -0.34
38 PINS 57.22 57.50 17 Sep '21 0.373 2.22 211 19 Nov '21 0.517 5.75 128 -0.00 0.14 -3.53
39 FUBO 27.05 27.00 17 Sep '21 0.652 1.69 74 19 Nov '21 0.793 3.95 59 -0.00 0.14 -2.26
40 SRNE 9.15 9.00 1 Oct '21 0.718 0.78 11 17 Dec '21 0.858 1.49 13 -0.00 0.14 -0.71
41 NRZ 10.76 11.00 17 Sep '21 0.232 0.40 323 19 Nov '21 0.370 0.87 2 -0.00 0.14 -0.47
42 NKLA 10.13 10.00 24 Sep '21 0.887 1.00 21 19 Nov '21 1.025 1.82 95 -0.00 0.14 -0.82
43 VLDR 6.81 5.00 15 Oct '21 0.795 0.15 17 17 Dec '21 0.932 0.45 319 -0.00 0.14 -0.30
44 BBBY 28.33 28.00 17 Sep '21 0.594 1.64 51 19 Nov '21 0.730 3.70 50 -0.00 0.14 -2.06
45 SRTY 8.93 9.00 17 Sep '21 0.577 0.55 154 19 Nov '21 0.712 1.20 5 -0.00 0.13 -0.65
46 XL 6.81 7.00 17 Sep '21 0.803 0.65 18 19 Nov '21 0.937 1.25 9 -0.00 0.13 -0.60
47 RMO 4.90 5.00 10 Sep '21 0.770 0.40 22 19 Nov '21 0.903 0.85 4 -0.00 0.13 -0.45
48 SFT 7.45 7.50 17 Sep '21 0.594 0.50 80 19 Nov '21 0.727 1.05 66 -0.00 0.13 -0.55
49 AMC 40.84 41.00 3 Sep '21 1.391 3.30 2,146 19 Nov '21 1.524 11.65 4 -0.00 0.13 -8.35
50 INFN 8.40 8.00 1 Oct '21 0.415 0.35 14 17 Dec '21 0.547 0.75 1 -0.00 0.13 -0.40
51 FSM 4.39 4.00 15 Oct '21 0.519 0.20 14 17 Dec '21 0.651 0.40 5 -0.00 0.13 -0.20
52 ACB 7.18 7.00 24 Sep '21 0.736 0.62 53 19 Nov '21 0.867 1.01 6 -0.00 0.13 -0.39
53 RIOT 38.57 39.00 1 Oct '21 1.013 5.20 13 17 Dec '21 1.143 9.75 7 -0.00 0.13 -4.55
54 SQQQ 7.57 8.00 1 Oct '21 0.538 0.77 2 17 Dec '21 0.668 1.29 172 -0.00 0.13 -0.52
55 XL 6.81 6.00 17 Sep '21 0.786 0.20 108 19 Nov '21 0.913 0.70 2 -0.00 0.13 -0.50
56 NUS 51.84 55.00 17 Sep '21 0.222 3.50 1 19 Nov '21 0.348 5.20 2 -0.00 0.13 -1.70
57 POSH 28.50 30.00 17 Sep '21 0.616 2.65 12 19 Nov '21 0.741 4.70 1 -0.00 0.13 -2.05
58 AGEN 6.26 6.00 17 Sep '21 0.641 0.30 74 19 Nov '21 0.767 0.75 75 -0.00 0.13 -0.45
59 JMIA 19.84 20.00 10 Sep '21 0.680 1.20 110 19 Nov '21 0.805 3.10 57 -0.00 0.12 -1.90
60 KODK 7.21 7.50 15 Oct '21 0.810 1.05 210 17 Dec '21 0.934 1.53 5 -0.00 0.12 -0.48
61 HEXO 2.43 2.50 17 Sep '21 0.949 0.27 42 19 Nov '21 1.070 0.50 3 -0.00 0.12 -0.23
62 BITF 5.93 5.00 17 Sep '21 1.368 0.35 387 19 Nov '21 1.488 1.05 96 -0.00 0.12 -0.70
63 CLF 24.37 24.00 10 Sep '21 0.505 0.80 163 19 Nov '21 0.625 2.67 226 -0.00 0.12 -1.87
64 UEC 2.39 2.50 17 Sep '21 0.813 0.30 17 19 Nov '21 0.933 0.40 7 -0.00 0.12 -0.10
65 DDD 29.99 30.00 10 Sep '21 0.606 1.50 12 19 Nov '21 0.726 4.10 5 -0.00 0.12 -2.60
66 CLOV 8.61 9.00 8 Oct '21 1.025 1.54 2 17 Dec '21 1.145 2.28 1 -0.00 0.12 -0.74
67 SKT 16.77 17.00 17 Sep '21 0.420 0.85 1 19 Nov '21 0.538 1.70 21 -0.00 0.12 -0.85
68 RIG 3.68 3.50 17 Sep '21 0.652 0.15 504 19 Nov '21 0.769 0.43 137 -0.00 0.12 -0.28
69 CLF 24.37 24.00 3 Sep '21 0.508 0.52 1,841 19 Nov '21 0.625 2.67 226 -0.00 0.12 -2.15
70 JMIA 19.84 20.00 3 Sep '21 0.688 0.88 140 19 Nov '21 0.805 3.10 57 -0.00 0.12 -2.22
71 JMIA 19.84 19.00 3 Sep '21 0.701 0.43 111 19 Nov '21 0.817 2.54 1 -0.00 0.12 -2.11
72 JMIA 19.84 19.00 10 Sep '21 0.701 0.76 28 19 Nov '21 0.817 2.54 1 -0.00 0.12 -1.78
73 RIG 3.68 4.00 17 Sep '21 0.660 0.45 25 19 Nov '21 0.775 0.72 76 -0.00 0.11 -0.27
74 AYX 74.22 75.00 17 Sep '21 0.370 3.10 10 19 Nov '21 0.485 7.15 3 -0.00 0.11 -4.05
75 TRIT 5.22 5.00 17 Sep '21 0.925 0.40 63 19 Nov '21 1.040 0.85 1 -0.00 0.11 -0.45
76 SGMO 9.99 10.00 19 Nov '21 0.522 1.10 1 21 Jan '22 0.635 1.45 4 -0.00 0.11 -0.35
77 TUP 23.71 24.00 17 Sep '21 0.548 1.55 10 19 Nov '21 0.661 3.00 1 -0.00 0.11 -1.45
78 BSQR 2.76 2.50 15 Oct '21 1.066 0.35 15 17 Dec '21 1.178 0.45 1 -0.00 0.11 -0.10
79 TRIT 5.22 5.00 15 Oct '21 0.982 0.65 7 17 Dec '21 1.094 1.05 1 -0.00 0.11 -0.40
80 CVGI 10.61 10.00 15 Oct '21 0.545 0.60 9 17 Dec '21 0.656 0.85 43 -0.00 0.11 -0.25
81 QRTEA 11.15 11.00 17 Sep '21 0.349 0.35 4 19 Nov '21 0.460 0.85 6 -0.00 0.11 -0.50
82 T 27.13 28.00 17 Sep '21 0.136 0.97 1,005 19 Nov '21 0.247 1.77 70 -0.00 0.11 -0.80
83 FUBO 27.05 27.00 24 Sep '21 0.682 2.06 14 19 Nov '21 0.793 3.95 59 -0.00 0.11 -1.89
84 MRO 12.01 12.00 3 Sep '21 0.400 0.28 334 19 Nov '21 0.508 1.14 29 -0.00 0.11 -0.86
85 FL 57.28 57.50 10 Sep '21 0.315 1.60 15 19 Nov '21 0.423 4.60 45 -0.00 0.11 -3.00
86 INFN 8.40 8.00 15 Oct '21 0.439 0.40 1 17 Dec '21 0.547 0.75 1 -0.00 0.11 -0.35
87 SPXU 15.49 15.00 15 Oct '21 0.383 0.77 19 17 Dec '21 0.490 1.35 3 -0.00 0.11 -0.58
88 AMWL 10.51 10.00 17 Sep '21 0.559 0.40 251 19 Nov '21 0.665 1.00 1 -0.00 0.11 -0.60
89 SOS 2.67 2.50 10 Sep '21 1.064 0.16 58 19 Nov '21 1.170 0.47 2 -0.00 0.11 -0.31
90 AGEN 6.26 6.00 19 Nov '21 0.767 0.85 75 21 Jan '22 0.872 1.10 108 -0.00 0.11 -0.25
91 AYX 74.22 70.00 17 Sep '21 0.378 1.04 116 19 Nov '21 0.483 4.65 2 -0.00 0.11 -3.61
92 RIG 3.68 4.00 10 Sep '21 0.670 0.41 12 19 Nov '21 0.775 0.72 76 -0.00 0.10 -0.31
93 FL 57.28 57.50 3 Sep '21 0.319 1.20 43 19 Nov '21 0.423 4.60 45 -0.00 0.10 -3.40
94 XL 6.81 6.00 15 Oct '21 0.819 0.45 17 17 Dec '21 0.923 0.85 4 -0.00 0.10 -0.40
95 M 22.99 23.00 3 Sep '21 0.468 0.62 847 19 Nov '21 0.572 2.48 178 -0.00 0.10 -1.86
96 T 27.13 28.00 10 Sep '21 0.143 0.95 473 19 Nov '21 0.247 1.77 70 -0.00 0.10 -0.82
97 VLDR 6.81 7.50 15 Oct '21 0.878 1.35 126 17 Dec '21 0.981 1.80 5 -0.00 0.10 -0.45
98 MARA 40.20 40.00 1 Oct '21 1.022 5.20 26 17 Dec '21 1.124 9.60 29 -0.00 0.10 -4.40
99 SOS 2.67 3.00 10 Sep '21 1.138 0.48 34 19 Nov '21 1.240 0.80 1 -0.00 0.10 -0.32
100 SFT 7.45 7.50 15 Oct '21 0.665 0.80 21 17 Dec '21 0.766 1.15 6 -0.00 0.10 -0.35
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.