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 July 3, 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 CLSK 16.15 16.00 5 Jul '24 0.587 0.23 3,123 20 Sep '24 1.066 3.00 62 -0.00 0.48 -2.77
2 FSLY 7.40 7.50 5 Jul '24 0.313 0.34 108 20 Sep '24 0.745 1.04 6 -0.00 0.43 -0.70
3 SMMT 6.89 6.00 19 Jul '24 0.818 0.25 1 20 Sep '24 1.239 1.00 2 -0.00 0.42 -0.75
4 BITO 21.16 21.00 19 Jul '24 0.431 0.70 701 20 Sep '24 0.812 2.90 27 -0.00 0.38 -2.20
5 BYON 12.49 12.50 5 Jul '24 0.528 0.25 22 20 Sep '24 0.907 2.00 5 -0.00 0.38 -1.75
6 HIVE 3.05 3.00 12 Jul '24 0.759 0.25 7 20 Sep '24 1.133 0.40 6 -0.00 0.37 -0.15
7 BITO 21.16 21.00 26 Jul '24 0.441 0.89 56 20 Sep '24 0.812 2.90 27 -0.00 0.37 -2.01
8 BITO 21.16 21.00 12 Jul '24 0.444 0.52 344 20 Sep '24 0.812 2.90 27 -0.00 0.37 -2.38
9 BITO 21.16 21.00 5 Jul '24 0.463 0.22 2,051 20 Sep '24 0.812 2.90 27 -0.00 0.35 -2.68
10 SOUN 3.93 4.00 12 Jul '24 0.615 0.25 17 20 Sep '24 0.953 0.65 19 -0.00 0.34 -0.40
11 SNAP 15.75 16.00 5 Jul '24 0.301 0.33 1,708 20 Sep '24 0.615 1.87 174 -0.00 0.31 -1.54
12 FSLY 7.40 7.50 12 Jul '24 0.453 0.28 11 20 Sep '24 0.745 1.04 6 -0.00 0.29 -0.76
13 CLSK 16.15 16.00 12 Jul '24 0.778 0.73 2,900 20 Sep '24 1.066 3.00 62 -0.00 0.29 -2.27
14 MARA 20.98 21.00 5 Jul '24 0.629 0.46 15,103 20 Sep '24 0.917 3.45 223 -0.00 0.29 -2.99
15 HOOD 22.89 23.00 5 Jul '24 0.341 0.32 1,008 20 Sep '24 0.618 2.62 3 -0.00 0.28 -2.30
16 CLSK 16.15 16.00 19 Jul '24 0.797 1.02 598 20 Sep '24 1.066 3.00 62 -0.00 0.27 -1.98
17 U 15.73 16.00 5 Jul '24 0.368 0.36 192 20 Sep '24 0.629 1.95 232 -0.00 0.26 -1.59
18 RIOT 9.57 10.00 5 Jul '24 0.621 0.60 436 20 Sep '24 0.877 1.74 91 -0.00 0.26 -1.14
19 BEKE 15.81 16.00 5 Jul '24 0.139 0.37 51 20 Sep '24 0.392 1.21 2 -0.00 0.25 -0.84
20 SNAP 15.75 16.00 12 Jul '24 0.364 0.52 388 20 Sep '24 0.615 1.87 174 -0.00 0.25 -1.35
21 FSLY 7.40 7.50 19 Jul '24 0.495 0.37 109 20 Sep '24 0.745 1.04 6 -0.00 0.25 -0.67
22 CAVA 94.92 95.00 5 Jul '24 0.360 1.15 65 20 Sep '24 0.609 10.40 26 -0.00 0.25 -9.25
23 PBR 14.65 15.00 5 Jul '24 0.109 0.39 18 20 Sep '24 0.348 1.03 60 -0.00 0.24 -0.64
24 BOIL 14.08 14.00 5 Jul '24 0.841 0.33 2,039 20 Sep '24 1.080 2.60 12 -0.00 0.24 -2.27
25 SOUN 3.93 4.00 19 Jul '24 0.721 0.30 23 20 Sep '24 0.953 0.65 19 -0.00 0.23 -0.35
26 SOUN 3.93 4.00 26 Jul '24 0.729 0.35 13 20 Sep '24 0.953 0.65 19 -0.00 0.22 -0.30
27 SOUN 3.93 4.00 5 Jul '24 0.730 0.15 220 20 Sep '24 0.953 0.65 19 -0.00 0.22 -0.50
28 RBLX 37.77 37.50 5 Jul '24 0.256 0.19 495 20 Sep '24 0.475 3.10 77 -0.00 0.22 -2.91
29 BYON 12.49 12.50 12 Jul '24 0.697 0.60 30 20 Sep '24 0.907 2.00 5 -0.00 0.21 -1.40
30 SNAP 15.75 16.00 19 Jul '24 0.409 0.69 329 20 Sep '24 0.615 1.87 174 -0.00 0.21 -1.18
31 PLTR 25.85 26.00 5 Jul '24 0.297 0.32 3,370 20 Sep '24 0.502 2.43 197 -0.00 0.21 -2.11
32 LCID 2.95 3.00 19 Jul '24 0.782 0.23 593 20 Sep '24 0.985 0.52 181 -0.00 0.20 -0.29
33 LCID 2.95 3.00 26 Jul '24 0.788 0.27 131 20 Sep '24 0.985 0.52 181 -0.00 0.20 -0.25
34 BYON 12.49 12.50 19 Jul '24 0.715 0.80 1 20 Sep '24 0.907 2.00 5 -0.00 0.19 -1.20
35 CORZ 10.12 10.00 12 Jul '24 0.767 0.50 8 20 Sep '24 0.958 1.45 1 -0.00 0.19 -0.95
36 SOUN 3.93 3.50 2 Aug '24 0.729 0.15 7 18 Oct '24 0.918 0.50 30 -0.00 0.19 -0.35
37 U 15.73 16.00 12 Jul '24 0.445 0.60 78 20 Sep '24 0.629 1.95 232 -0.00 0.18 -1.35
38 SEDG 25.32 25.00 5 Jul '24 0.678 0.37 85 20 Sep '24 0.861 3.75 120 -0.00 0.18 -3.38
39 PINS 43.12 43.00 5 Jul '24 0.213 0.23 14 20 Sep '24 0.392 2.97 64 -0.00 0.18 -2.74
40 RBLX 37.77 37.50 12 Jul '24 0.300 0.61 55 20 Sep '24 0.475 3.10 77 -0.00 0.17 -2.49
41 TTD 99.47 100.00 5 Jul '24 0.241 1.05 97 20 Sep '24 0.414 7.70 554 -0.00 0.17 -6.65
42 CLSK 16.15 16.00 26 Jul '24 0.894 1.42 131 20 Sep '24 1.066 3.00 62 -0.00 0.17 -1.58
43 LMND 16.20 16.00 19 Jul '24 0.405 0.50 2 20 Sep '24 0.577 1.55 1 -0.00 0.17 -1.05
44 NET 84.53 85.00 5 Jul '24 0.273 0.99 7 20 Sep '24 0.442 7.00 22 -0.00 0.17 -6.01
45 TEAM 182.26 180.00 5 Jul '24 0.267 0.65 20 20 Sep '24 0.435 13.10 8 -0.00 0.17 -12.45
46 JBLU 5.96 6.00 12 Jul '24 0.399 0.29 62 20 Sep '24 0.559 0.62 34 -0.00 0.16 -0.33
47 LCID 2.95 3.00 12 Jul '24 0.826 0.19 4,814 20 Sep '24 0.985 0.52 181 -0.00 0.16 -0.33
48 RBLX 37.77 37.50 19 Jul '24 0.315 0.88 248 20 Sep '24 0.475 3.10 77 -0.00 0.16 -2.22
49 NIO 4.87 5.00 5 Jul '24 0.539 0.17 12,885 20 Sep '24 0.697 0.68 139 -0.00 0.16 -0.51
50 NVAX 12.55 12.50 5 Jul '24 0.633 0.26 184 20 Sep '24 0.791 1.76 3,765 -0.00 0.16 -1.50
51 DOCS 26.37 27.50 19 Jul '24 0.267 1.40 1 20 Sep '24 0.422 2.60 5 -0.00 0.15 -1.20
52 NAT 3.97 4.00 16 Aug '24 0.247 0.20 60 18 Oct '24 0.401 0.30 3 -0.00 0.15 -0.10
53 SOFI 6.52 7.00 26 Jul '24 0.372 0.61 79 20 Sep '24 0.527 0.91 221 -0.00 0.15 -0.30
54 NVDA 128.28 128.00 5 Jul '24 0.349 1.21 26,268 20 Sep '24 0.503 11.55 553 -0.00 0.15 -10.34
55 ARM 168.24 170.00 5 Jul '24 0.516 3.60 1,053 20 Sep '24 0.669 21.40 120 -0.00 0.15 -17.80
56 SQ 64.44 65.00 5 Jul '24 0.291 0.93 275 20 Sep '24 0.443 5.50 58 -0.00 0.15 -4.57
57 NVDA 128.28 129.00 5 Jul '24 0.350 1.77 6,482 20 Sep '24 0.502 12.10 188 -0.00 0.15 -10.33
58 AMC 5.03 5.00 12 Jul '24 0.939 0.29 2,761 20 Sep '24 1.088 0.96 23 -0.00 0.15 -0.67
59 UNIT 2.80 3.00 19 Jul '24 0.536 0.30 1 20 Sep '24 0.683 0.45 268 -0.00 0.15 -0.15
60 ENVX 15.28 15.00 5 Jul '24 0.765 0.40 739 20 Sep '24 0.912 2.29 122 -0.00 0.15 -1.89
61 RIOT 9.57 10.00 12 Jul '24 0.731 0.72 338 20 Sep '24 0.877 1.74 91 -0.00 0.15 -1.02
62 HRTX 2.77 3.00 19 Jul '24 0.663 0.40 5 20 Sep '24 0.808 0.50 4,999 -0.00 0.15 -0.10
63 LYFT 13.39 13.00 26 Jul '24 0.436 0.45 1 20 Sep '24 0.581 1.20 5 -0.00 0.15 -0.75
64 SOUN 3.93 4.00 2 Aug '24 0.806 0.45 3 18 Oct '24 0.951 0.80 3 -0.00 0.15 -0.35
65 TRIP 17.58 18.00 19 Jul '24 0.274 0.70 1 20 Sep '24 0.419 1.50 7 -0.00 0.14 -0.80
66 PLTR 25.85 26.00 19 Jul '24 0.358 0.86 498 20 Sep '24 0.502 2.43 197 -0.00 0.14 -1.57
67 PINS 43.12 43.00 12 Jul '24 0.248 0.63 24 20 Sep '24 0.392 2.97 64 -0.00 0.14 -2.34
68 IOVA 7.39 7.00 12 Jul '24 0.680 0.30 20 20 Sep '24 0.824 0.70 10 -0.00 0.14 -0.40
69 LYFT 13.39 13.00 12 Jul '24 0.438 0.21 68 20 Sep '24 0.581 1.20 5 -0.00 0.14 -0.99
70 RXRX 7.35 7.00 19 Jul '24 0.670 0.35 64 20 Sep '24 0.812 0.65 28 -0.00 0.14 -0.30
71 BOIL 14.08 14.00 12 Jul '24 0.938 0.80 119 20 Sep '24 1.080 2.60 12 -0.00 0.14 -1.80
72 MARA 20.98 21.00 12 Jul '24 0.776 1.05 1,188 20 Sep '24 0.917 3.45 223 -0.00 0.14 -2.40
73 RIOT 9.57 10.00 19 Jul '24 0.737 0.87 49 20 Sep '24 0.877 1.74 91 -0.00 0.14 -0.87
74 ENPH 99.17 100.00 5 Jul '24 0.482 2.01 264 20 Sep '24 0.621 11.60 51 -0.00 0.14 -9.59
75 EXPE 124.25 125.00 5 Jul '24 0.214 1.28 1 20 Sep '24 0.352 8.25 15 -0.00 0.14 -6.97
76 ZS 198.40 200.00 5 Jul '24 0.258 2.46 16 20 Sep '24 0.396 15.00 4 -0.00 0.14 -12.54
77 PLTR 25.85 26.00 12 Jul '24 0.365 0.69 1,805 20 Sep '24 0.502 2.43 197 -0.00 0.14 -1.74
78 DG 125.43 125.00 5 Jul '24 0.188 0.87 410 20 Sep '24 0.324 7.05 10 -0.00 0.14 -6.18
79 FTNT 60.73 60.00 5 Jul '24 0.212 0.17 36 20 Sep '24 0.347 3.40 237 -0.00 0.14 -3.23
80 DKNG 37.44 37.00 5 Jul '24 0.336 0.21 135 20 Sep '24 0.471 2.92 3 -0.00 0.14 -2.71
81 LVS 42.55 43.00 5 Jul '24 0.158 0.55 130 20 Sep '24 0.292 2.47 13 -0.00 0.13 -1.92
82 PINS 43.12 43.00 19 Jul '24 0.259 0.90 99 20 Sep '24 0.392 2.97 64 -0.00 0.13 -2.07
83 U 15.73 16.00 19 Jul '24 0.496 0.83 1,371 20 Sep '24 0.629 1.95 232 -0.00 0.13 -1.12
84 RCL 155.38 155.00 5 Jul '24 0.190 0.81 110 20 Sep '24 0.323 8.80 6 -0.00 0.13 -7.99
85 ALB 100.09 100.00 5 Jul '24 0.360 1.03 135 20 Sep '24 0.493 8.85 15 -0.00 0.13 -7.82
86 META 509.96 510.00 5 Jul '24 0.208 3.30 2,514 20 Sep '24 0.340 31.35 54 -0.00 0.13 -28.05
87 BOIL 14.08 14.00 19 Jul '24 0.948 1.28 253 20 Sep '24 1.080 2.60 12 -0.00 0.13 -1.32
88 PLTR 25.85 26.00 26 Jul '24 0.370 1.06 131 20 Sep '24 0.502 2.43 197 -0.00 0.13 -1.37
89 AAP 59.86 60.00 5 Jul '24 0.355 0.73 52 20 Sep '24 0.486 5.25 1 -0.00 0.13 -4.52
90 LYFT 13.39 13.00 19 Jul '24 0.451 0.34 40 20 Sep '24 0.581 1.20 5 -0.00 0.13 -0.86
91 NET 84.53 85.00 19 Jul '24 0.312 2.48 60 20 Sep '24 0.442 7.00 22 -0.00 0.13 -4.52
92 DLTR 105.95 105.00 5 Jul '24 0.200 0.31 35 20 Sep '24 0.330 5.80 27 -0.00 0.13 -5.49
93 IOVA 7.39 7.00 19 Jul '24 0.694 0.30 1,020 20 Sep '24 0.824 0.70 10 -0.00 0.13 -0.40
94 FTNT 60.73 60.00 26 Jul '24 0.218 1.28 4 20 Sep '24 0.347 3.40 237 -0.00 0.13 -2.12
95 NET 84.53 85.00 12 Jul '24 0.313 1.94 48 20 Sep '24 0.442 7.00 22 -0.00 0.13 -5.06
96 MSOS 7.39 7.00 2 Aug '24 0.495 0.36 10 18 Oct '24 0.623 0.73 10 -0.00 0.13 -0.37
97 TEAM 182.26 180.00 12 Jul '24 0.308 2.60 18 20 Sep '24 0.435 13.10 8 -0.00 0.13 -10.50
98 AMD 163.90 165.00 5 Jul '24 0.306 2.21 9,742 20 Sep '24 0.432 13.40 43 -0.00 0.13 -11.19
99 VALE 11.61 12.00 12 Jul '24 0.220 0.49 4 20 Sep '24 0.346 0.89 5 -0.00 0.13 -0.40
100 LULU 300.32 300.00 5 Jul '24 0.205 1.72 291 20 Sep '24 0.331 17.50 40 -0.00 0.13 -15.78
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.