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 November 20, 2024. 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 EOSE 2.28 2.50 22 Nov '24 0.784 0.27 1 17 Jan '25 1.205 0.53 2 -0.00 0.42 -0.26
2 CLF 11.66 12.00 22 Nov '24 0.131 0.44 280 17 Jan '25 0.527 1.06 102 -0.00 0.40 -0.62
3 BYND 5.15 5.00 29 Nov '24 0.877 0.25 226 17 Jan '25 1.267 0.87 89 -0.00 0.39 -0.62
4 MPW 4.26 4.50 29 Nov '24 0.678 0.36 159 17 Jan '25 0.978 0.78 48 -0.00 0.30 -0.42
5 BITO 25.42 25.00 29 Nov '24 0.625 0.80 609 17 Jan '25 0.908 3.15 38 -0.00 0.28 -2.35
6 BITO 25.42 25.00 22 Nov '24 0.646 0.32 1,723 17 Jan '25 0.908 3.15 38 -0.00 0.26 -2.83
7 GME 28.45 28.00 22 Nov '24 0.941 0.59 3,630 17 Jan '25 1.201 4.95 84 -0.00 0.26 -4.36
8 GME 28.45 28.00 29 Nov '24 0.960 1.60 406 17 Jan '25 1.201 4.95 84 -0.00 0.24 -3.35
9 LCID 2.03 2.50 13 Dec '24 0.678 0.56 2 21 Feb '25 0.906 0.53 3 1.00 0.23 0.03
10 LUMN 7.55 8.00 29 Nov '24 0.561 0.67 27 17 Jan '25 0.787 1.19 47 -0.00 0.23 -0.52
11 PATH 12.87 12.50 29 Nov '24 0.419 0.20 144 17 Jan '25 0.631 1.08 2,105 -0.00 0.21 -0.88
12 DJT 30.10 30.00 29 Nov '24 1.242 2.30 295 17 Jan '25 1.447 6.65 42 -0.00 0.20 -4.35
13 DJT 30.10 30.00 22 Nov '24 1.256 1.09 2,862 17 Jan '25 1.447 6.65 42 -0.00 0.19 -5.56
14 BYND 5.15 5.00 20 Dec '24 1.113 0.62 167 21 Feb '25 1.298 1.14 19 -0.00 0.18 -0.52
15 UNG 14.75 15.00 29 Nov '24 0.554 0.77 97 17 Jan '25 0.735 1.72 144 -0.00 0.18 -0.95
16 MPW 4.26 4.50 22 Nov '24 0.802 0.30 2,026 17 Jan '25 0.978 0.78 48 -0.00 0.18 -0.48
17 CLSK 14.00 14.00 22 Nov '24 1.513 0.65 1,144 17 Jan '25 1.686 3.65 374 -0.00 0.17 -3.00
18 AG 6.54 7.00 22 Nov '24 0.380 0.50 17 17 Jan '25 0.551 0.82 93 -0.00 0.17 -0.32
19 VFS 3.98 4.00 29 Nov '24 1.322 0.45 21 17 Jan '25 1.492 0.78 1 -0.00 0.17 -0.33
20 AGNC 9.65 10.00 22 Nov '24 0.162 0.38 72 17 Jan '25 0.322 0.58 45 -0.00 0.16 -0.20
21 EH 15.28 15.00 29 Nov '24 0.568 0.45 36 17 Jan '25 0.728 1.55 42 -0.00 0.16 -1.10
22 SPCE 6.68 7.00 29 Nov '24 0.897 0.59 51 17 Jan '25 1.054 1.23 12 -0.00 0.16 -0.64
23 SILJ 12.01 12.00 29 Nov '24 0.379 0.30 165 17 Jan '25 0.531 0.90 10 -0.00 0.15 -0.60
24 CFLT 28.57 28.00 20 Dec '24 0.392 1.05 10 21 Feb '25 0.541 2.70 15 -0.00 0.15 -1.65
25 CFLT 28.57 29.00 20 Dec '24 0.396 1.60 22 21 Feb '25 0.542 3.20 1 -0.00 0.15 -1.60
26 SNAP 10.59 11.00 13 Dec '24 0.497 0.79 2 21 Feb '25 0.640 1.56 121 -0.00 0.14 -0.77
27 CLSK 14.00 14.00 29 Nov '24 1.543 1.40 199 17 Jan '25 1.686 3.65 374 -0.00 0.14 -2.25
28 SNAP 10.59 11.00 17 Jan '25 0.476 1.05 16 21 Mar '25 0.616 1.67 13 -0.00 0.14 -0.62
29 CPRI 20.04 20.00 6 Dec '24 0.365 0.65 2 21 Feb '25 0.504 1.90 33 -0.00 0.14 -1.25
30 WBD 9.95 10.00 29 Nov '24 0.279 0.30 71 17 Jan '25 0.417 0.67 1,105 -0.00 0.14 -0.37
31 SNAP 10.59 11.00 20 Dec '24 0.503 0.86 31 21 Feb '25 0.640 1.56 121 -0.00 0.14 -0.70
32 BB 2.31 2.50 22 Nov '24 0.395 0.20 63 17 Jan '25 0.532 0.30 1,222 -0.00 0.14 -0.10
33 VFS 3.98 4.00 22 Nov '24 1.357 0.18 332 17 Jan '25 1.492 0.78 1 -0.00 0.14 -0.60
34 LTBR 6.41 5.00 20 Dec '24 1.415 0.40 54 21 Feb '25 1.545 1.00 1 -0.00 0.13 -0.60
35 DOCS 49.90 50.00 20 Dec '24 0.343 2.05 110 21 Feb '25 0.471 4.60 10 -0.00 0.13 -2.55
36 FDX 288.03 290.00 29 Nov '24 0.189 4.65 61 17 Jan '25 0.315 15.15 35 -0.00 0.13 -10.50
37 DOCS 49.90 50.00 17 Jan '25 0.328 2.70 119 21 Mar '25 0.453 5.00 11 -0.00 0.13 -2.30
38 TXG 13.32 12.50 20 Dec '24 0.631 0.70 6 21 Feb '25 0.755 1.40 7 -0.00 0.12 -0.70
39 HMY 9.51 9.00 20 Dec '24 0.329 0.30 30 21 Feb '25 0.453 0.55 25 -0.00 0.12 -0.25
40 MPW 4.26 4.00 29 Nov '24 0.856 0.12 7,813 17 Jan '25 0.979 0.50 1,168 -0.00 0.12 -0.38
41 WOLF 6.44 6.00 29 Nov '24 1.062 0.25 114 17 Jan '25 1.185 0.90 94 -0.00 0.12 -0.65
42 DOCS 49.90 47.50 20 Dec '24 0.361 1.10 198 21 Feb '25 0.482 3.50 22 -0.00 0.12 -2.40
43 LAC 3.65 3.50 20 Dec '24 0.859 0.35 6 21 Feb '25 0.980 0.50 1 -0.00 0.12 -0.15
44 CPRI 20.04 20.00 27 Dec '24 0.384 1.05 3 21 Feb '25 0.504 1.90 33 -0.00 0.12 -0.85
45 UWMC 6.07 6.00 29 Nov '24 0.417 0.15 4 17 Jan '25 0.535 0.45 36 -0.00 0.12 -0.30
46 DPST 139.61 140.00 29 Nov '24 0.743 6.90 7 17 Jan '25 0.859 18.90 16 -0.00 0.12 -12.00
47 PINS 29.23 29.00 17 Jan '25 0.299 1.35 110 21 Mar '25 0.414 2.55 10 -0.00 0.11 -1.20
48 PINS 29.23 29.00 6 Dec '24 0.315 0.68 44 21 Feb '25 0.427 2.31 30 -0.00 0.11 -1.63
49 PINS 29.23 29.00 13 Dec '24 0.317 0.84 17 21 Feb '25 0.427 2.31 30 -0.00 0.11 -1.47
50 QS 5.07 5.00 6 Dec '24 0.687 0.27 2 21 Feb '25 0.797 0.69 39 -0.00 0.11 -0.42
51 SNAP 10.59 11.00 6 Dec '24 0.530 0.73 70 21 Feb '25 0.640 1.56 121 -0.00 0.11 -0.83
52 PINS 29.23 29.00 27 Dec '24 0.319 1.12 1 21 Feb '25 0.427 2.31 30 -0.00 0.11 -1.19
53 APA 22.13 22.50 29 Nov '24 0.262 0.72 1 17 Jan '25 0.370 1.46 100 -0.00 0.11 -0.74
54 CPRI 20.04 20.00 17 Jan '25 0.422 1.35 220 21 Mar '25 0.530 2.25 272 -0.00 0.11 -0.90
55 VSAT 6.93 6.00 17 Jan '25 0.927 0.60 1 21 Mar '25 1.034 1.00 38 -0.00 0.11 -0.40
56 PINS 29.23 29.00 20 Dec '24 0.322 0.98 48 21 Feb '25 0.427 2.31 30 -0.00 0.11 -1.33
57 CPRI 20.04 20.00 20 Dec '24 0.403 0.95 575 21 Feb '25 0.504 1.90 33 -0.00 0.10 -0.95
58 BILL 87.86 87.50 20 Dec '24 0.383 3.80 12 21 Feb '25 0.484 8.10 54 -0.00 0.10 -4.30
59 BITF 2.17 2.00 13 Dec '24 1.132 0.20 178 21 Feb '25 1.232 0.40 20 -0.00 0.10 -0.20
60 SE 114.46 115.00 17 Jan '25 0.352 6.75 98 21 Mar '25 0.452 11.70 5 -0.00 0.10 -4.95
61 MSOS 4.76 5.00 17 Jan '25 0.758 0.73 22 21 Mar '25 0.857 0.91 2 -0.00 0.10 -0.18
62 BEN 21.64 22.50 20 Dec '24 0.233 1.20 8 21 Feb '25 0.332 1.75 19 -0.00 0.10 -0.55
63 AAOI 34.07 30.00 17 Jan '25 0.957 3.20 109 21 Mar '25 1.053 5.40 35 -0.00 0.10 -2.20
64 AAOI 34.07 35.00 17 Jan '25 0.952 5.80 57 21 Mar '25 1.048 8.30 10 -0.00 0.10 -2.50
65 YETI 37.23 37.50 20 Dec '24 0.320 1.55 9 21 Feb '25 0.416 3.10 3 -0.00 0.10 -1.55
66 LCID 2.03 2.50 6 Dec '24 0.811 0.53 22 21 Feb '25 0.906 0.53 3 1.00 0.10  0
67 CPRI 20.04 20.00 13 Dec '24 0.410 0.90 3 21 Feb '25 0.504 1.90 33 -0.00 0.09 -1.00
68 NWL 8.84 9.00 17 Jan '25 0.368 0.65 2 21 Mar '25 0.462 0.95 1,002 -0.00 0.09 -0.30
69 MGNI 16.03 16.00 17 Jan '25 0.462 1.20 5 21 Mar '25 0.555 1.90 25 -0.00 0.09 -0.70
70 QS 5.07 5.00 13 Dec '24 0.704 0.33 1 21 Feb '25 0.797 0.69 39 -0.00 0.09 -0.36
71 MLCO 6.05 6.00 29 Nov '24 0.461 0.20 10 17 Jan '25 0.552 0.45 1 -0.00 0.09 -0.25
72 NFE 9.18 9.00 17 Jan '25 0.787 1.05 1 21 Mar '25 0.879 1.50 1 -0.00 0.09 -0.45
73 BB 2.31 2.50 29 Nov '24 0.442 0.20 251 17 Jan '25 0.532 0.30 1,222 -0.00 0.09 -0.10
74 BITF 2.17 2.00 6 Dec '24 1.144 0.15 27 21 Feb '25 1.232 0.40 20 -0.00 0.09 -0.25
75 CGC 3.76 3.50 29 Nov '24 0.974 0.12 15 17 Jan '25 1.062 0.47 1 -0.00 0.09 -0.35
76 CPRI 20.04 20.00 29 Nov '24 0.335 0.45 25 17 Jan '25 0.422 1.20 220 -0.00 0.09 -0.75
77 S 27.07 27.00 29 Nov '24 0.440 0.75 16 17 Jan '25 0.525 2.15 14 -0.00 0.08 -1.40
78 EEM 43.36 43.50 22 Nov '24 0.108 0.31 502 17 Jan '25 0.192 1.32 6 -0.00 0.08 -1.01
79 EEM 43.36 43.50 29 Nov '24 0.110 0.47 2 17 Jan '25 0.192 1.32 6 -0.00 0.08 -0.85
80 RIG 4.23 4.50 29 Nov '24 0.465 0.33 13 17 Jan '25 0.546 0.51 9 -0.00 0.08 -0.18
81 TOST 42.50 42.00 17 Jan '25 0.388 2.37 36 21 Mar '25 0.469 4.10 3 -0.00 0.08 -1.73
82 TDS 31.71 30.00 20 Dec '24 0.427 0.90 22 21 Feb '25 0.507 2.05 1,000 -0.00 0.08 -1.15
83 LAC 3.65 3.50 6 Dec '24 0.901 0.30 10 21 Feb '25 0.980 0.50 1 -0.00 0.08 -0.20
84 OSCR 17.00 16.00 17 Jan '25 0.704 1.40 20 21 Mar '25 0.783 2.25 34 -0.00 0.08 -0.85
85 SPCE 6.68 7.00 17 Jan '25 1.054 1.31 12 21 Mar '25 1.133 1.84 20 -0.00 0.08 -0.53
86 CCL 25.08 25.00 29 Nov '24 0.344 0.53 192 17 Jan '25 0.422 1.57 33 -0.00 0.08 -1.04
87 PBR 14.28 14.00 29 Nov '24 0.264 0.13 26 17 Jan '25 0.342 0.58 1,238 -0.00 0.08 -0.45
88 RUM 6.03 6.00 29 Nov '24 1.103 0.45 41 17 Jan '25 1.181 1.00 4 -0.00 0.08 -0.55
89 PENN 20.02 20.00 29 Nov '24 0.363 0.53 17 17 Jan '25 0.441 1.34 180 -0.00 0.08 -0.81
90 BTBT 4.05 4.00 29 Nov '24 1.189 0.30 46 17 Jan '25 1.267 0.75 7 -0.00 0.08 -0.45
91 FL 22.44 22.50 22 Nov '24 0.662 0.50 79 17 Jan '25 0.740 2.60 116 -0.00 0.08 -2.10
92 RIO 62.39 62.50 17 Jan '25 0.220 2.30 74 21 Mar '25 0.297 4.10 1 -0.00 0.08 -1.80
93 FDX 288.03 290.00 22 Nov '24 0.238 3.35 131 17 Jan '25 0.315 15.15 35 -0.00 0.08 -11.80
94 YETI 37.23 35.00 20 Dec '24 0.352 0.65 150 21 Feb '25 0.428 2.00 14 -0.00 0.08 -1.35
95 F 10.73 11.00 17 Jan '25 0.258 0.60 3,586 21 Mar '25 0.333 0.92 806 -0.00 0.08 -0.32
96 CLOV 3.35 3.50 29 Nov '24 0.716 0.25 14 17 Jan '25 0.790 0.48 1 -0.00 0.07 -0.23
97 KWEB 31.20 31.00 29 Nov '24 0.254 0.51 88 17 Jan '25 0.327 1.28 2,543 -0.00 0.07 -0.77
98 QRVO 65.66 67.50 20 Dec '24 0.327 3.60 3 21 Feb '25 0.400 6.10 47 -0.00 0.07 -2.50
99 LCID 2.03 2.00 13 Dec '24 0.818 0.19 132 21 Feb '25 0.890 0.29 562 -0.00 0.07 -0.10
100 HTZ 3.66 4.00 17 Jan '25 0.851 0.75 3 21 Mar '25 0.923 0.90 34 -0.00 0.07 -0.15
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 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.