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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from December 23, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Short Put Long Put Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 GRTX 4.72 21 Jan '22 2.50 1.143 2.25 454 18 Mar '22 5.00 1.805 1.40 57 0.85 2.50 0.66
2 UVXY 14.16 7 Jan '22 14.50 1.135 1.18 811 18 Mar '22 15.00 1.765 4.30 197 -3.12 0.50 0.63
3 UVXY 14.16 14 Jan '22 14.50 1.197 1.79 104 18 Mar '22 15.00 1.765 4.30 197 -2.51 0.50 0.57
4 VIXY 16.50 31 Dec '21 16.00 0.476 0.90 299 18 Feb '22 17.00 1.007 2.30 78 -1.40 1.00 0.53
5 AKBA 2.53 18 Feb '22 2.50 0.695 0.35 30 14 Apr '22 3.00 1.186 0.45 126 -0.10 0.50 0.49
6 CTIC 2.42 21 Jan '22 2.00 1.067 0.60 23 18 Mar '22 3.00 1.537 0.50 149 0.10 1.00 0.47
7 GGPI 11.55 18 Feb '22 10.00 0.450 1.80 189 14 Apr '22 12.50 0.911 1.90 255 -0.10 2.50 0.46
8 UVXY 14.16 21 Jan '22 14.50 1.314 2.02 183 18 Mar '22 15.00 1.765 4.30 197 -2.28 0.50 0.45
9 PHUN 3.06 21 Jan '22 3.50 1.187 0.30 46 18 Mar '22 4.00 1.599 0.55 30 -0.25 0.50 0.41
10 VIXY 16.50 31 Dec '21 16.50 0.616 0.70 157 18 Feb '22 17.00 1.007 2.30 78 -1.60 0.50 0.39
11 CAPR 3.39 21 Jan '22 2.50 1.010 1.00 1 18 Mar '22 5.00 1.394 0.35 58 0.65 2.50 0.38
12 ANY 3.54 7 Jan '22 3.50 1.019 0.36 137 18 Mar '22 4.00 1.396 0.73 55 -0.37 0.50 0.38
13 GGPI 11.55 21 Jan '22 10.00 0.393 1.60 394 18 Mar '22 12.50 0.765 1.30 38 0.30 2.50 0.37
14 VXX 20.20 31 Dec '21 20.50 0.641 0.64 2,407 18 Feb '22 21.00 1.012 2.80 327 -2.16 0.50 0.37
15 CFVI 11.70 18 Feb '22 10.00 0.424 1.90 351 14 Apr '22 12.50 0.782 1.65 46 0.25 2.50 0.36
16 PHUN 3.06 7 Jan '22 3.50 1.268 0.20 223 18 Mar '22 4.00 1.599 0.55 30 -0.35 0.50 0.33
17 PAVM 2.76 21 Jan '22 2.50 0.769 0.50 59 18 Mar '22 5.00 1.094 0.10 12 0.40 2.50 0.33
18 SEAH 9.96 21 Jan '22 10.00 0.446 0.50 140 18 Mar '22 11.00 0.768 0.95 13 -0.45 1.00 0.32
19 HIVE 3.06 21 Jan '22 4.00 1.153 0.15 2,624 18 Mar '22 5.00 1.474 0.35 689 -0.20 1.00 0.32
20 VXX 20.20 7 Jan '22 20.50 0.745 1.09 568 18 Mar '22 21.00 1.055 3.70 163 -2.61 0.50 0.31
21 TLRY 7.84 31 Dec '21 7.50 0.613 0.49 788 18 Feb '22 8.00 0.917 1.04 205 -0.55 0.50 0.30
22 NRXP 5.04 21 Jan '22 5.00 1.210 0.95 83 18 Mar '22 7.50 1.513 0.70 38 0.25 2.50 0.30
23 GGPI 11.55 18 Feb '22 12.50 0.688 0.90 311 14 Apr '22 15.00 0.981 1.40 93 -0.50 2.50 0.29
24 RIOT 25.67 31 Dec '21 26.00 0.911 1.25 8,350 18 Feb '22 27.00 1.203 4.25 594 -3.00 1.00 0.29
25 FINV 4.90 21 Jan '22 5.00 0.480 0.25 10 18 Mar '22 7.50 0.771  0 5 0.25 2.50 0.29
26 BODY 2.52 21 Jan '22 2.50 0.941 0.30 240 18 Mar '22 5.00 1.227 0.10 71 0.20 2.50 0.29
27 VXX 20.20 14 Jan '22 20.50 0.771 1.46 87 18 Mar '22 21.00 1.055 3.70 163 -2.24 0.50 0.28
28 RIOT 25.67 31 Dec '21 25.00 0.912 1.75 8,487 18 Feb '22 26.00 1.193 4.50 269 -2.75 1.00 0.28
29 TAL 4.08 31 Dec '21 4.00 0.764 0.25 123 18 Feb '22 4.50 1.043 0.50 1 -0.25 0.50 0.28
30 KIND 8.82 21 Jan '22 7.50 0.644 1.60 62 18 Mar '22 10.00 0.918 1.10 3 0.50 2.50 0.27
31 BKKT 10.00 31 Dec '21 9.50 0.983 1.00 1,353 18 Feb '22 10.00 1.256 1.90 208 -0.90 0.50 0.27
32 PHUN 3.06 28 Jan '22 3.50 1.330 0.60 10 18 Mar '22 4.00 1.599 0.55 30 0.05 0.50 0.27
33 HOOD 18.90 31 Dec '21 18.50 0.664 1.01 1,641 18 Feb '22 19.00 0.932 2.53 934 -1.52 0.50 0.27
34 EQOS 2.34 21 Jan '22 2.50 1.348 0.45 108 18 Mar '22 5.00 1.609 0.10 1 0.35 2.50 0.26
35 ABUS 4.16 21 Jan '22 4.00 0.907 0.60 52 18 Mar '22 4.50 1.168 0.75 16 -0.15 0.50 0.26
36 CGC 9.62 31 Dec '21 9.50 0.552 0.39 699 18 Feb '22 10.00 0.812 1.02 253 -0.63 0.50 0.26
37 ANY 3.54 31 Dec '21 3.50 1.032 0.24 474 18 Feb '22 4.00 1.291 0.54 89 -0.30 0.50 0.26
38 SPXU 12.78 7 Jan '22 12.50 0.303 0.67 113 18 Mar '22 13.00 0.561 1.20 232 -0.53 0.50 0.26
39 ANY 3.54 28 Jan '22 3.50 1.139 0.59 77 18 Mar '22 4.00 1.396 0.73 55 -0.14 0.50 0.26
40 COTY 10.52 31 Dec '21 10.50 0.354 0.25 149 18 Feb '22 11.00 0.610 0.79 38 -0.54 0.50 0.26
41 BODY 2.52 18 Feb '22 2.50 0.992 0.50 39 14 Apr '22 5.00 1.247 0.15 125 0.35 2.50 0.26
42 REI 2.36 21 Jan '22 2.50 0.685 0.15 342 18 Mar '22 3.00 0.940 0.20 1 -0.05 0.50 0.26
43 QS 24.57 31 Dec '21 24.50 0.611 1.00 1,648 18 Feb '22 25.00 0.864 3.10 477 -2.10 0.50 0.25
44 OWLT 2.91 21 Jan '22 2.50 0.997 0.65 3 18 Mar '22 5.00 1.248 0.20 64 0.45 2.50 0.25
45 BGRY 4.90 18 Feb '22 5.00 0.705 0.55 1 14 Apr '22 7.50 0.955 0.30 46 0.25 2.50 0.25
46 RIOT 25.67 7 Jan '22 25.00 1.001 2.45 1,503 18 Mar '22 26.00 1.250 5.70 65 -3.25 1.00 0.25
47 SQQQ 5.98 14 Jan '22 5.50 0.457 0.59 37 18 Mar '22 6.00 0.706 0.78 3,184 -0.19 0.50 0.25
48 SPCE 14.53 31 Dec '21 15.00 0.499 0.25 5,092 18 Feb '22 16.00 0.747 1.13 45 -0.88 1.00 0.25
49 SDC 2.85 31 Dec '21 2.50 0.784 0.40 466 18 Feb '22 3.00 1.029 0.38 8 0.02 0.50 0.25
50 SQQQ 5.98 7 Jan '22 5.50 0.463 0.56 1,037 18 Mar '22 6.00 0.706 0.78 3,184 -0.22 0.50 0.24
51 ANY 3.54 21 Jan '22 3.50 1.154 0.50 22 18 Mar '22 4.00 1.396 0.73 55 -0.23 0.50 0.24
52 VXX 20.20 21 Jan '22 20.50 0.813 1.80 424 18 Mar '22 21.00 1.055 3.70 163 -1.90 0.50 0.24
53 SPCE 14.53 31 Dec '21 14.00 0.503 0.76 2,120 18 Feb '22 15.00 0.744 1.47 103 -0.71 1.00 0.24
54 LCID 37.64 31 Dec '21 38.00 0.723 1.51 6,310 18 Feb '22 39.00 0.962 5.05 73 -3.54 1.00 0.24
55 GRAB 7.35 31 Dec '21 7.00 0.554 0.50 28 18 Feb '22 7.50 0.792 0.75 61 -0.25 0.50 0.24
56 PHUN 3.06 14 Jan '22 3.50 1.363 0.30 82 18 Mar '22 4.00 1.599 0.55 30 -0.25 0.50 0.24
57 CFVI 11.70 18 Feb '22 12.50 0.717 1.15 66 14 Apr '22 15.00 0.952 1.25 50 -0.10 2.50 0.23
58 SPXU 12.78 14 Jan '22 12.50 0.327 0.90 115 18 Mar '22 13.00 0.561 1.20 232 -0.30 0.50 0.23
59 NEXT 3.19 18 Feb '22 2.50 1.212 1.10 1 14 Apr '22 5.00 1.445 0.45 105 0.65 2.50 0.23
60 RIOT 25.67 7 Jan '22 26.00 1.012 2.00 864 18 Mar '22 27.00 1.244 5.40 111 -3.40 1.00 0.23
61 BBIG 2.93 31 Dec '21 2.50 1.011 0.54 195 18 Feb '22 3.00 1.241 0.53 177 0.01 0.50 0.23
62 XPDI 11.34 21 Jan '22 10.00 0.753 1.90 1,127 18 Mar '22 12.50 0.983 1.50 10 0.40 2.50 0.23
63 SFIX 19.74 7 Jan '22 19.00 0.583 1.72 37 18 Mar '22 20.00 0.810 2.85 38 -1.13 1.00 0.23
64 VHC 2.88 21 Jan '22 3.00 0.697 0.20 3 18 Mar '22 4.00 0.924 0.15 21 0.05 1.00 0.23
65 HIVE 3.06 21 Jan '22 3.00 1.162 0.45 2,294 18 Mar '22 4.00 1.387 0.50 419 -0.05 1.00 0.22
66 GGPI 11.55 21 Jan '22 12.50 0.644 0.50 1,349 18 Mar '22 15.00 0.866 0.85 366 -0.35 2.50 0.22
67 BB 9.48 31 Dec '21 9.50 0.491 0.27 3,909 18 Feb '22 10.00 0.713 0.83 267 -0.56 0.50 0.22
68 SQQQ 5.98 21 Jan '22 5.50 0.486 0.62 438 18 Mar '22 6.00 0.706 0.78 3,184 -0.16 0.50 0.22
69 PROG 2.23 31 Dec '21 2.00 1.278 0.35 449 18 Feb '22 2.50 1.497 0.40 211 -0.05 0.50 0.22
70 SRNE 5.73 31 Dec '21 5.50 0.584 0.39 227 18 Feb '22 6.00 0.801 0.58 22 -0.19 0.50 0.22
71 HUT 8.75 31 Dec '21 8.50 1.013 0.66 2,612 18 Feb '22 9.00 1.225 1.56 89 -0.90 0.50 0.21
72 LDI 4.76 21 Jan '22 5.00 0.576 0.25 49 18 Mar '22 7.50 0.784 0.10 3 0.15 2.50 0.21
73 WKHS 5.18 31 Dec '21 5.50 0.786 0.13 2,374 18 Feb '22 6.00 0.994 0.45 78 -0.32 0.50 0.21
74 SNAP 48.68 31 Dec '21 49.00 0.421 1.10 4,761 18 Feb '22 50.00 0.627 4.15 2,554 -3.05 1.00 0.21
75 PRTK 4.49 21 Jan '22 5.00 0.652 0.20 150 18 Mar '22 7.50 0.853 0.10 15 0.10 2.50 0.20
76 FUBO 17.70 31 Dec '21 17.50 0.698 0.89 8,374 18 Feb '22 18.00 0.899 2.25 562 -1.36 0.50 0.20
77 LU 5.82 21 Jan '22 5.00 0.544 0.95 33 18 Mar '22 7.50 0.742 0.20 33 0.75 2.50 0.20
78 XPDI 11.34 21 Jan '22 12.50 0.789 0.60 601 18 Mar '22 15.00 0.985 0.95 566 -0.35 2.50 0.20
79 ATER 4.53 31 Dec '21 4.50 1.107 0.35 134 18 Feb '22 5.00 1.302 0.65 66 -0.30 0.50 0.20
80 CHPT 19.05 31 Dec '21 19.50 0.526 0.41 720 18 Feb '22 20.00 0.721 1.72 1,150 -1.31 0.50 0.20
81 PTON 38.59 31 Dec '21 39.00 0.653 1.32 2,363 18 Feb '22 40.00 0.847 4.45 451 -3.13 1.00 0.19
82 WISH 3.58 31 Dec '21 3.50 0.848 0.23 2,270 18 Feb '22 4.00 1.042 0.42 438 -0.19 0.50 0.19
83 MMAT 2.81 18 Feb '22 3.00 1.190 0.50 190 14 Apr '22 4.00 1.382 0.50 160  0 1.00 0.19
84 RKLY 4.35 21 Jan '22 5.00 0.932 0.25 27 18 Mar '22 7.50 1.124 0.15 94 0.10 2.50 0.19
85 SFIX 19.74 14 Jan '22 19.00 0.619 1.81 5 18 Mar '22 20.00 0.810 2.85 38 -1.04 1.00 0.19
86 VXX 20.20 28 Jan '22 20.50 0.864 2.19 27 18 Mar '22 21.00 1.055 3.70 163 -1.51 0.50 0.19
87 SFIX 19.74 21 Jan '22 19.00 0.620 1.84 70 18 Mar '22 20.00 0.810 2.85 38 -1.01 1.00 0.19
88 GOOS 37.30 31 Dec '21 38.00 0.346 0.65 7 18 Feb '22 39.00 0.535 2.10 31 -1.45 1.00 0.19
89 SFIX 19.74 28 Jan '22 19.00 0.624 2.02 18 18 Mar '22 20.00 0.810 2.85 38 -0.83 1.00 0.19
90 TWTR 44.16 31 Dec '21 44.00 0.341 1.01 1,998 18 Feb '22 45.00 0.525 3.15 282 -2.14 1.00 0.18
91 MARA 38.13 31 Dec '21 38.00 1.071 2.50 6,492 18 Feb '22 39.00 1.254 6.85 35 -4.35 1.00 0.18
92 SPCE 14.53 7 Jan '22 15.00 0.630 0.57 125 18 Mar '22 16.00 0.813 1.66 25 -1.09 1.00 0.18
93 RKLB 12.00 18 Feb '22 12.00 0.703 1.40 23 14 Apr '22 12.50 0.885 2.00 490 -0.60 0.50 0.18
94 IPOF 10.29 21 Jan '22 10.00 0.134 0.36 1,900 18 Mar '22 11.00 0.314 0.33 2,462 0.03 1.00 0.18
95 SPXU 12.78 31 Dec '21 12.50 0.313 0.44 382 18 Feb '22 13.00 0.491 0.80 36 -0.36 0.50 0.18
96 X 23.15 31 Dec '21 23.50 0.363 0.36 2,017 18 Feb '22 24.00 0.541 1.60 354 -1.24 0.50 0.18
97 SPCE 14.53 7 Jan '22 14.00 0.637 1.06 28 18 Mar '22 15.00 0.813 2.02 13 -0.96 1.00 0.18
98 UROY 3.82 18 Feb '22 5.00 0.901 0.25 4 14 Apr '22 7.50 1.077 0.15 21 0.10 2.50 0.18
99 TMC 2.05 31 Dec '21 2.00 1.033 0.20 182 18 Feb '22 2.50 1.208 0.20 9  0 0.50 0.18
100 RIOT 25.67 21 Jan '22 25.00 1.076 3.45 1,854 18 Mar '22 26.00 1.250 5.70 65 -2.25 1.00 0.17
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.