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 February 5, 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 BYND 6.13 6.00 9 Feb '24 1.026 0.21 488 19 Apr '24 1.470 1.43 15 -0.00 0.44 -1.22
2 BYND 6.13 6.00 16 Feb '24 1.102 0.44 859 19 Apr '24 1.470 1.43 15 -0.00 0.37 -0.99
3 MPW 3.17 3.50 9 Feb '24 0.853 0.37 148 19 Apr '24 1.179 0.84 1 -0.00 0.33 -0.47
4 LAZR 2.59 3.00 16 Feb '24 0.759 0.57 18 19 Apr '24 1.062 0.74 13 -0.00 0.30 -0.17
5 RKLB 4.07 4.50 9 Feb '24 0.327 0.50 6 19 Apr '24 0.600 0.65 8 -0.00 0.27 -0.15
6 MPW 3.17 3.50 16 Feb '24 0.938 0.48 14 19 Apr '24 1.179 0.84 1 -0.00 0.24 -0.36
7 CGC 4.43 4.00 23 Feb '24 1.491 0.39 114 19 Apr '24 1.719 0.96 8 -0.00 0.23 -0.57
8 BLNK 2.26 2.00 23 Feb '24 1.207 0.13 5 19 Apr '24 1.417 0.40 26 -0.00 0.21 -0.27
9 ABR 12.74 12.50 9 Feb '24 0.678 0.30 72 19 Apr '24 0.880 1.80 436 -0.00 0.20 -1.50
10 SOXS 4.87 5.00 8 Mar '24 0.744 0.55 13 17 May '24 0.918 0.92 3 -0.00 0.17 -0.37
11 BTBT 2.40 2.00 8 Mar '24 1.113 0.30 8 17 May '24 1.284 0.30 1 1.00 0.17  0
12 RC 9.04 10.00 16 Feb '24 0.318 1.00 36 19 Apr '24 0.483 1.30 12 -0.00 0.16 -0.30
13 CGC 4.43 4.50 16 Feb '24 1.636 0.66 59 19 Apr '24 1.795 1.34 112 -0.00 0.16 -0.68
14 BTBT 2.40 2.00 15 Mar '24 1.131 0.20 104 17 May '24 1.284 0.30 1 -0.00 0.15 -0.10
15 SIRI 5.14 5.00 19 Jul '24 0.866 1.15 41 20 Sep '24 1.018 1.39 25 -0.00 0.15 -0.24
16 ASTS 2.77 3.00 16 Feb '24 0.799 0.35 4 19 Apr '24 0.935 0.55 30 -0.00 0.14 -0.20
17 SOXS 4.87 5.00 15 Mar '24 0.785 0.59 83 17 May '24 0.918 0.92 3 -0.00 0.13 -0.33
18 LAZR 2.59 2.50 16 Feb '24 0.984 0.15 58 19 Apr '24 1.113 0.42 1 -0.00 0.13 -0.27
19 APLD 4.26 4.00 23 Feb '24 1.002 0.35 4 19 Apr '24 1.129 0.55 569 -0.00 0.13 -0.20
20 RELY 18.09 20.00 16 Feb '24 0.484 2.15 2 19 Apr '24 0.605 2.95 86 -0.00 0.12 -0.80
21 ASLE 8.58 10.00 16 Feb '24 0.484 1.60 11 19 Apr '24 0.602 1.75 44 -0.00 0.12 -0.15
22 SOXS 4.87 5.00 1 Mar '24 0.802 0.49 160 17 May '24 0.918 0.92 3 -0.00 0.12 -0.43
23 AG 4.60 5.00 16 Feb '24 0.410 0.53 12 19 Apr '24 0.523 0.64 5 -0.00 0.11 -0.11
24 PCT 4.60 5.00 15 Mar '24 1.474 1.30 12 17 May '24 1.583 1.65 1,829 -0.00 0.11 -0.35
25 BRSP 6.89 7.50 15 Mar '24 0.247 0.75 10 17 May '24 0.355 0.80 12 -0.00 0.11 -0.05
26 ABR 12.74 12.50 23 Feb '24 0.775 0.85 30 19 Apr '24 0.880 1.80 436 -0.00 0.11 -0.95
27 VALE 13.14 13.00 16 Feb '24 0.303 0.24 3,037 19 Apr '24 0.406 0.84 230 -0.00 0.10 -0.60
28 KURA 20.55 20.00 16 Feb '24 0.585 0.65 3 19 Apr '24 0.686 1.85 52 -0.00 0.10 -1.20
29 MPW 3.17 3.50 23 Feb '24 1.081 0.55 25 19 Apr '24 1.179 0.84 1 -0.00 0.10 -0.29
30 STNE 17.62 18.00 23 Feb '24 0.434 0.95 1 19 Apr '24 0.525 1.80 1 -0.00 0.09 -0.85
31 AG 4.60 5.00 9 Feb '24 0.432 0.43 26 19 Apr '24 0.523 0.64 5 -0.00 0.09 -0.21
32 VALE 13.14 13.00 23 Feb '24 0.317 0.32 4 19 Apr '24 0.406 0.84 230 -0.00 0.09 -0.52
33 TH 9.40 10.00 16 Feb '24 0.358 0.75 70 19 Apr '24 0.447 1.05 5 -0.00 0.09 -0.30
34 ACRE 9.18 10.00 15 Mar '24 0.283 0.95 5 17 May '24 0.371 1.05 1 -0.00 0.09 -0.10
35 STNE 17.62 18.00 9 Feb '24 0.438 0.60 130 19 Apr '24 0.525 1.80 1 -0.00 0.09 -1.20
36 CGC 4.43 4.00 16 Feb '24 1.632 0.33 69 19 Apr '24 1.719 0.96 8 -0.00 0.09 -0.63
37 KOPN 2.31 3.00 16 Feb '24 0.944 0.80 427 19 Apr '24 1.030 0.80 123 1.00 0.09  0
38 LNTH 54.06 55.00 16 Feb '24 0.434 2.25 6 19 Apr '24 0.515 5.30 2 -0.00 0.08 -3.05
39 BYND 6.13 6.00 23 Feb '24 1.389 0.81 14 19 Apr '24 1.470 1.43 15 -0.00 0.08 -0.62
40 ERIC 5.32 6.00 16 Feb '24 0.294 0.70 36 19 Apr '24 0.371 0.65 10 1.00 0.08 0.05
41 RIO 67.50 65.00 16 Feb '24 0.242 0.35 60 19 Apr '24 0.318 2.55 1,040 -0.00 0.08 -2.20
42 NVS 103.47 105.00 16 Feb '24 0.156 2.15 3 19 Apr '24 0.231 4.80 11 -0.00 0.07 -2.65
43 X 45.50 46.00 16 Feb '24 0.127 0.97 860 19 Apr '24 0.202 1.68 5 -0.00 0.07 -0.71
44 VALE 13.14 13.00 9 Feb '24 0.333 0.13 88 19 Apr '24 0.406 0.84 230 -0.00 0.07 -0.71
45 X 45.50 46.00 23 Feb '24 0.130 1.00 52 19 Apr '24 0.202 1.68 5 -0.00 0.07 -0.68
46 LAZR 2.59 2.50 23 Feb '24 1.042 0.20 7 19 Apr '24 1.113 0.42 1 -0.00 0.07 -0.22
47 BROS 25.95 26.00 16 Feb '24 0.375 0.80 64 19 Apr '24 0.447 2.00 3 -0.00 0.07 -1.20
48 HCP 22.90 22.50 16 Feb '24 0.450 0.55 83 19 Apr '24 0.521 1.85 7 -0.00 0.07 -1.30
49 EXEL 21.40 21.00 15 Mar '24 0.341 0.80 15 17 May '24 0.412 1.55 36 -0.00 0.07 -0.75
50 NTAP 87.20 87.50 16 Feb '24 0.189 1.35 14 19 Apr '24 0.258 3.90 36 -0.00 0.07 -2.55
51 OBDC 14.64 15.00 16 Feb '24 0.156 0.45 57 19 Apr '24 0.225 0.65 59 -0.00 0.07 -0.20
52 FDX 238.31 240.00 23 Feb '24 0.181 4.85 30 19 Apr '24 0.248 11.20 87 -0.00 0.07 -6.35
53 STNE 17.62 18.00 16 Feb '24 0.458 0.80 38 19 Apr '24 0.525 1.80 1 -0.00 0.07 -1.00
54 COCO 19.61 20.00 16 Feb '24 0.427 0.85 3 19 Apr '24 0.492 1.85 6 -0.00 0.07 -1.00
55 BEN 26.33 27.50 16 Feb '24 0.180 1.40 74 19 Apr '24 0.245 1.80 19 -0.00 0.07 -0.40
56 CHRS 2.02 2.00 15 Mar '24 0.998 0.35 11 17 May '24 1.063 0.40 45 -0.00 0.06 -0.05
57 NLY 18.90 19.00 23 Feb '24 0.271 0.53 1 19 Apr '24 0.336 1.15 14 -0.00 0.06 -0.62
58 BBY 74.21 75.00 23 Feb '24 0.270 2.29 3 19 Apr '24 0.333 4.70 2 -0.00 0.06 -2.41
59 ABR 12.74 12.50 16 Feb '24 0.817 0.65 578 19 Apr '24 0.880 1.80 436 -0.00 0.06 -1.15
60 IONQ 9.87 10.00 23 Feb '24 0.721 0.73 46 19 Apr '24 0.781 1.43 71 -0.00 0.06 -0.70
61 NVAX 3.76 4.00 9 Feb '24 0.930 0.33 52 19 Apr '24 0.990 0.75 11 -0.00 0.06 -0.42
62 BIG 5.42 7.50 16 Feb '24 0.874 2.10 35 19 Apr '24 0.934 2.35 4 -0.00 0.06 -0.25
63 CTRA 24.19 24.00 9 Feb '24 0.200 0.15 28 19 Apr '24 0.259 0.95 5 -0.00 0.06 -0.80
64 PTON 4.02 4.00 19 Apr '24 0.774 0.55 67 21 Jun '24 0.833 0.77 5 -0.00 0.06 -0.22
65 SATS 13.11 15.00 16 Feb '24 0.692 2.22 6 19 Apr '24 0.749 2.85 3 -0.00 0.06 -0.63
66 UNIT 5.11 5.00 15 Mar '24 0.522 0.30 403 17 May '24 0.579 0.50 12 -0.00 0.06 -0.20
67 LSXMA 30.72 30.00 16 Feb '24 0.268 0.35 40 19 Apr '24 0.324 1.25 5 -0.00 0.06 -0.90
68 CGC 4.43 4.50 9 Feb '24 1.739 0.40 1,158 19 Apr '24 1.795 1.34 112 -0.00 0.06 -0.94
69 NKE 99.68 100.00 23 Feb '24 0.219 2.13 50 19 Apr '24 0.274 4.90 130 -0.00 0.06 -2.77
70 CRWD 302.49 300.00 23 Feb '24 0.352 8.30 68 19 Apr '24 0.407 20.30 7 -0.00 0.06 -12.00
71 CELH 53.21 53.33 16 Feb '24 0.509 1.96 20 19 Apr '24 0.564 5.30 1 -0.00 0.06 -3.34
72 MARA 16.64 17.00 23 Feb '24 1.046 1.80 165 19 Apr '24 1.100 3.40 33 -0.00 0.05 -1.60
73 FDX 238.31 240.00 16 Feb '24 0.194 4.25 321 19 Apr '24 0.248 11.20 87 -0.00 0.05 -6.95
74 DELL 85.71 85.00 23 Feb '24 0.277 1.80 5 19 Apr '24 0.330 4.50 6 -0.00 0.05 -2.70
75 FIVN 73.48 75.00 16 Feb '24 0.428 3.40 4 19 Apr '24 0.481 7.00 2 -0.00 0.05 -3.60
76 META 459.41 455.00 15 Mar '24 0.273 14.15 472 17 May '24 0.326 28.10 126 -0.00 0.05 -13.95
77 T 17.73 18.00 23 Feb '24 0.167 0.45 6 19 Apr '24 0.220 0.81 440 -0.00 0.05 -0.36
78 BROS 25.95 25.00 16 Feb '24 0.400 0.35 6 19 Apr '24 0.452 1.55 12 -0.00 0.05 -1.20
79 FITB 33.31 34.00 1 Mar '24 0.262 1.40 14 17 May '24 0.313 2.45 11 -0.00 0.05 -1.05
80 MTDR 52.88 55.00 16 Feb '24 0.333 2.80 10 19 Apr '24 0.384 4.70 10 -0.00 0.05 -1.90
81 FVRR 26.53 25.00 16 Feb '24 0.550 0.50 122 19 Apr '24 0.601 2.00 4 -0.00 0.05 -1.50
82 EWG 29.07 30.00 16 Feb '24 0.079 0.99 43 19 Apr '24 0.129 1.12 25 -0.00 0.05 -0.13
83 PFE 26.57 27.00 22 Mar '24 0.208 1.05 29 17 May '24 0.258 1.60 147 -0.00 0.05 -0.55
84 MPW 3.17 3.00 23 Feb '24 1.167 0.25 1,778 19 Apr '24 1.216 0.56 127 -0.00 0.05 -0.31
85 X 45.50 45.00 16 Feb '24 0.164 0.38 1,680 19 Apr '24 0.212 1.27 25 -0.00 0.05 -0.89
86 WBD 10.07 10.00 9 Feb '24 0.436 0.16 1,274 19 Apr '24 0.484 0.81 243 -0.00 0.05 -0.65
87 WOLF 25.28 25.00 1 Mar '24 0.712 1.80 2 17 May '24 0.759 3.60 117 -0.00 0.05 -1.80
88 IGT 25.63 26.00 16 Feb '24 0.346 0.84 6 19 Apr '24 0.393 1.96 1 -0.00 0.05 -1.12
89 PSEC 5.82 6.00 15 Mar '24 0.354 0.40 34 17 May '24 0.402 0.50 1 -0.00 0.05 -0.10
90 ABCL 4.95 5.00 16 Feb '24 0.651 0.30 21 19 Apr '24 0.698 0.45 10 -0.00 0.05 -0.15
91 STT 72.57 72.50 15 Mar '24 0.201 1.90 4 17 May '24 0.247 3.50 8 -0.00 0.05 -1.60
92 NIO 5.38 5.00 15 Nov '24 0.755 1.15 104 17 Jan '25 0.800 1.23 6,277 -0.00 0.05 -0.08
93 CRM 288.11 290.00 23 Feb '24 0.231 7.05 1 19 Apr '24 0.276 14.85 39 -0.00 0.05 -7.80
94 APA 29.81 30.00 22 Mar '24 0.341 1.68 5 17 May '24 0.386 2.44 7 -0.00 0.04 -0.76
95 WOLF 25.28 25.00 8 Mar '24 0.714 2.05 1 17 May '24 0.759 3.60 117 -0.00 0.04 -1.55
96 ACHR 4.67 5.00 16 Feb '24 0.682 0.50 25 19 Apr '24 0.727 0.75 10 -0.00 0.04 -0.25
97 PFE 26.57 27.00 8 Mar '24 0.213 0.95 556 17 May '24 0.258 1.60 147 -0.00 0.04 -0.65
98 KMI 16.67 17.00 19 Apr '24 0.145 0.61 213 21 Jun '24 0.189 0.87 196 -0.00 0.04 -0.26
99 PAAS 13.12 13.00 16 Feb '24 0.350 0.30 164 19 Apr '24 0.394 0.80 43 -0.00 0.04 -0.50
100 MRVL 67.02 67.50 16 Feb '24 0.399 2.12 34 19 Apr '24 0.443 5.45 34 -0.00 0.04 -3.33
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.