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 August 27, 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 CCXI 15.73 17 Sep '21 17.50 1.004 0.95 113 19 Nov '21 20.00 1.885 4.00 2 -3.05 2.50 0.88
2 CCXI 15.73 17 Sep '21 15.00 1.028 2.00 60 19 Nov '21 17.50 1.903 4.70 50 -2.70 2.50 0.88
3 OBSV 2.86 17 Sep '21 2.50 0.623 0.45 1 19 Nov '21 5.00 1.230 0.15 55 0.30 2.50 0.61
4 MREO 2.78 17 Sep '21 2.50 0.928 0.50 15 19 Nov '21 5.00 1.454 0.15 45 0.35 2.50 0.53
5 FTCV 10.13 17 Sep '21 10.00 0.157 0.25 264 19 Nov '21 12.50 0.577 0.35 147 -0.10 2.50 0.42
6 FRSX 3.24 17 Sep '21 2.50 0.666 0.80 1 19 Nov '21 5.00 1.061 0.20 35 0.60 2.50 0.39
7 GNLN 2.60 15 Oct '21 2.50 0.965 0.60 4 17 Dec '21 5.00 1.356 0.20 32 0.40 2.50 0.39
8 CLOV 8.61 3 Sep '21 8.50 0.735 0.41 2,542 19 Nov '21 9.00 1.098 1.62 214 -1.21 0.50 0.36
9 SEAH 9.99 15 Oct '21 10.00 0.089 0.15 458 17 Dec '21 12.50 0.444 0.20 2 -0.05 2.50 0.36
10 CEMI 2.99 17 Sep '21 2.50 1.350 0.70 4,414 19 Nov '21 5.00 1.684 0.45 254 0.25 2.50 0.33
11 HOFV 3.24 17 Sep '21 2.50 0.867 0.85 67 19 Nov '21 5.00 1.191 0.25 65 0.60 2.50 0.32
12 DOYU 3.78 17 Sep '21 2.50 0.712 1.45 4 19 Nov '21 5.00 1.028 0.35 23 1.10 2.50 0.32
13 VIH 9.97 17 Sep '21 10.00 0.204 0.25 743 19 Nov '21 12.50 0.502 0.15 2,425 0.10 2.50 0.30
14 IPOF 9.80 19 Nov '21 10.00 0.105 0.12 511 21 Jan '22 12.50 0.393 0.17 4 -0.05 2.50 0.29
15 MVIS 14.71 3 Sep '21 14.50 0.818 0.90 422 19 Nov '21 15.00 1.091 2.75 11 -1.85 0.50 0.27
16 GENE 3.32 15 Oct '21 5.00 1.083 0.15 1 17 Dec '21 7.50 1.351 0.10 1 0.05 2.50 0.27
17 SRTY 8.93 17 Sep '21 8.00 0.421 1.10 160 19 Nov '21 9.00 0.688 1.10 6  0 1.00 0.27
18 CTIC 2.85 15 Oct '21 3.00 0.894 0.35 28 17 Dec '21 4.00 1.160 0.35 5  0 1.00 0.27
19 ZKIN 3.68 17 Sep '21 2.50 1.044 1.35 89 19 Nov '21 5.00 1.310 0.30 3 1.05 2.50 0.27
20 FSR 14.04 3 Sep '21 14.50 0.527 0.24 1,571 19 Nov '21 15.00 0.792 1.69 804 -1.45 0.50 0.27
21 CYCN 3.31 17 Sep '21 2.50 0.772 0.90 2 19 Nov '21 5.00 1.034 0.20 10 0.70 2.50 0.26
22 FLXN 6.00 17 Sep '21 5.00 0.646 1.05 20 19 Nov '21 7.50 0.899 0.50 10 0.55 2.50 0.25
23 NKLA 10.13 10 Sep '21 10.50 0.741 0.47 35 19 Nov '21 11.00 0.991 1.50 9 -1.03 0.50 0.25
24 QUOT 7.14 17 Sep '21 7.50 0.382 0.15 1 19 Nov '21 10.00 0.631 0.10 1 0.05 2.50 0.25
25 UXIN 3.60 17 Sep '21 4.00 0.917 0.20 196 19 Nov '21 5.00 1.166 0.35 1 -0.15 1.00 0.25
26 MNMD 2.75 15 Oct '21 2.50 0.767 0.45 110 17 Dec '21 5.00 1.015 0.14 221 0.31 2.50 0.25
27 GLYC 2.01 21 Jan '22 2.50 0.984 0.55 1 18 Mar '22 5.00 1.231 0.05 23 0.50 2.50 0.25
28 NKLA 10.13 3 Sep '21 10.50 0.745 0.28 1,337 19 Nov '21 11.00 0.991 1.50 9 -1.22 0.50 0.25
29 IPOF 9.80 21 Jan '22 10.00 0.164 0.35 74 18 Mar '22 12.50 0.403 0.23 2 0.12 2.50 0.24
30 MNKD 4.91 17 Sep '21 4.50 0.606 0.55 578 19 Nov '21 5.00 0.843 0.70 31 -0.15 0.50 0.24
31 SFT 7.45 17 Sep '21 7.50 0.566 0.45 135 19 Nov '21 10.00 0.802 0.40 8 0.05 2.50 0.24
32 FSR 14.04 10 Sep '21 14.50 0.559 0.44 101 19 Nov '21 15.00 0.792 1.69 804 -1.25 0.50 0.23
33 INO 8.78 3 Sep '21 8.50 0.582 0.53 189 19 Nov '21 9.00 0.815 1.09 11 -0.56 0.50 0.23
34 ATNF 5.22 19 Nov '21 5.00 0.808 1.10 1 21 Jan '22 7.50 1.032 0.70 251 0.40 2.50 0.22
35 AGEN 6.26 17 Sep '21 7.00 0.612 0.15 237 19 Nov '21 8.00 0.832 0.40 6 -0.25 1.00 0.22
36 ALDX 9.04 15 Oct '21 10.00 0.958 1.00 5 17 Dec '21 12.50 1.177 1.20 48 -0.20 2.50 0.22
37 MYPS 5.39 17 Sep '21 5.00 0.696 0.60 152 19 Nov '21 6.00 0.912 0.60 20  0 1.00 0.22
38 UXIN 3.60 17 Sep '21 3.00 0.884 0.70 14 19 Nov '21 4.00 1.091 0.55 3 0.15 1.00 0.21
39 INO 8.78 10 Sep '21 8.50 0.608 0.66 4 19 Nov '21 9.00 0.815 1.09 11 -0.43 0.50 0.21
40 MNKD 4.91 3 Sep '21 5.00 0.588 0.15 609 19 Nov '21 5.50 0.794 0.50 14 -0.35 0.50 0.21
41 ACB 7.18 3 Sep '21 7.50 0.597 0.12 335 19 Nov '21 8.00 0.800 0.75 5 -0.63 0.50 0.20
42 SQQQ 7.57 1 Oct '21 7.50 0.456 0.48 400 17 Dec '21 8.00 0.656 0.90 1,677 -0.42 0.50 0.20
43 BBBY 28.33 3 Sep '21 28.50 0.543 0.81 216 19 Nov '21 29.00 0.738 3.55 42 -2.74 0.50 0.19
44 VVOS 5.28 17 Sep '21 5.00 0.803 0.70 161 19 Nov '21 7.50 0.998 0.35 7 0.35 2.50 0.19
45 OCX 4.20 17 Sep '21 5.00 1.147 0.35 20 19 Nov '21 7.50 1.340 0.30 42 0.05 2.50 0.19
46 VLDR 6.81 15 Oct '21 5.00 0.717 2.00 35 17 Dec '21 7.50 0.907 1.05 59 0.95 2.50 0.19
47 CLOV 8.61 10 Sep '21 8.50 0.911 0.67 790 19 Nov '21 9.00 1.098 1.62 214 -0.95 0.50 0.19
48 AMC 40.84 3 Sep '21 40.00 1.305 3.40 10,957 19 Nov '21 41.00 1.491 11.20 54 -7.80 1.00 0.19
49 MNKD 4.91 10 Sep '21 4.50 0.658 0.55 112 19 Nov '21 5.00 0.843 0.70 31 -0.15 0.50 0.18
50 SOXS 6.22 17 Sep '21 6.00 0.606 0.50 267 19 Nov '21 7.00 0.789 0.60 23 -0.10 1.00 0.18
51 CURI 12.54 17 Sep '21 12.50 0.501 0.70 49 19 Nov '21 15.00 0.678 0.80 102 -0.10 2.50 0.18
52 MVIS 14.71 10 Sep '21 14.50 0.914 1.20 77 19 Nov '21 15.00 1.091 2.75 11 -1.55 0.50 0.18
53 MNKD 4.91 3 Sep '21 4.50 0.666 0.50 2 19 Nov '21 5.00 0.843 0.70 31 -0.20 0.50 0.18
54 LCTX 2.52 15 Oct '21 2.50 1.014 0.40 70 17 Dec '21 5.00 1.191 0.15 12 0.25 2.50 0.18
55 ACB 7.18 10 Sep '21 7.50 0.624 0.23 62 19 Nov '21 8.00 0.800 0.75 5 -0.52 0.50 0.18
56 LOTZ 4.01 15 Oct '21 2.50 0.866 1.65 38 17 Dec '21 5.00 1.042 0.50 68 1.15 2.50 0.18
57 KMPH 8.88 17 Sep '21 10.00 0.873 0.40 71 19 Nov '21 12.50 1.049 0.60 30 -0.20 2.50 0.18
58 MNKD 4.91 17 Sep '21 5.00 0.618 0.30 102 19 Nov '21 5.50 0.794 0.50 14 -0.20 0.50 0.18
59 FUBO 27.05 10 Sep '21 27.50 0.614 1.13 71 19 Nov '21 28.00 0.789 3.60 7 -2.47 0.50 0.18
60 QS 21.48 3 Sep '21 22.00 0.583 0.48 1,386 19 Nov '21 22.50 0.756 2.55 29 -2.07 0.50 0.17
61 FUBO 27.05 3 Sep '21 27.50 0.616 0.73 643 19 Nov '21 28.00 0.789 3.60 7 -2.87 0.50 0.17
62 FTFT 2.45 17 Sep '21 2.50 1.247 0.30 100 19 Nov '21 5.00 1.421 0.15 124 0.15 2.50 0.17
63 PINS 57.22 3 Sep '21 57.00 0.351 1.25 1,143 19 Nov '21 57.50 0.519 5.50 182 -4.25 0.50 0.17
64 CODX 10.86 3 Sep '21 10.50 0.668 0.70 1 19 Nov '21 11.00 0.837 1.45 51 -0.75 0.50 0.17
65 FSR 14.04 17 Sep '21 14.50 0.623 0.65 124 19 Nov '21 15.00 0.792 1.69 804 -1.04 0.50 0.17
66 BNGO 5.88 17 Sep '21 6.00 0.655 0.32 1,782 19 Nov '21 7.00 0.820 0.52 122 -0.20 1.00 0.17
67 PLG 2.78 15 Oct '21 2.50 0.891 0.55 42 17 Dec '21 5.00 1.054 0.15 40 0.40 2.50 0.16
68 PINS 57.22 10 Sep '21 57.00 0.356 1.71 133 19 Nov '21 57.50 0.519 5.50 182 -3.79 0.50 0.16
69 KODK 7.21 1 Oct '21 7.00 0.765 0.94 6 17 Dec '21 7.50 0.927 1.21 22 -0.27 0.50 0.16
70 GMBL 9.25 17 Sep '21 10.00 0.859 0.50 120 19 Nov '21 12.50 1.019 0.75 12 -0.25 2.50 0.16
71 SPXU 15.49 1 Oct '21 15.50 0.363 0.77 6 17 Dec '21 16.00 0.523 1.51 267 -0.74 0.50 0.16
72 AMC 40.84 3 Sep '21 41.00 1.329 2.95 8,927 19 Nov '21 42.00 1.487 10.85 31 -7.90 1.00 0.16
73 BLRX 2.86 17 Sep '21 2.50 0.978 0.60 13 19 Nov '21 5.00 1.136 0.15 2 0.45 2.50 0.16
74 NKLA 10.13 17 Sep '21 10.50 0.834 0.68 23 19 Nov '21 11.00 0.991 1.50 9 -0.82 0.50 0.16
75 GOGL 12.02 15 Oct '21 10.00 0.315 2.10 33 17 Dec '21 12.50 0.472 0.95 82 1.15 2.50 0.16
76 CLOV 8.61 17 Sep '21 8.50 0.941 0.84 300 19 Nov '21 9.00 1.098 1.62 214 -0.78 0.50 0.16
77 TRIT 5.22 15 Oct '21 5.00 0.647 0.65 28 17 Dec '21 7.50 0.802 0.25 1,181 0.40 2.50 0.15
78 HYLN 8.98 1 Oct '21 8.50 0.730 1.11 2 17 Dec '21 9.00 0.884 1.63 15 -0.52 0.50 0.15
79 TUP 23.71 17 Sep '21 24.00 0.504 1.15 22 19 Nov '21 25.00 0.657 2.35 8 -1.20 1.00 0.15
80 AQST 4.04 17 Sep '21 5.00 1.051 0.15 128 19 Nov '21 7.50 1.204 0.20 4 -0.05 2.50 0.15
81 EVC 6.95 17 Sep '21 7.50 0.522 0.20 27 19 Nov '21 10.00 0.675 0.15 1 0.05 2.50 0.15
82 GWAC 10.50 15 Oct '21 10.00 0.392 0.95 1,587 17 Dec '21 12.50 0.544 0.50 146 0.45 2.50 0.15
83 SOLO 3.58 1 Oct '21 3.50 0.591 0.40 1 17 Dec '21 4.00 0.743 0.41 219 -0.01 0.50 0.15
84 HIMS 7.73 17 Sep '21 7.50 0.794 0.75 92 19 Nov '21 10.00 0.946 0.65 20 0.10 2.50 0.15
85 BITF 5.93 17 Sep '21 7.50 1.415 0.35 7,482 19 Nov '21 10.00 1.566 0.75 644 -0.40 2.50 0.15
86 CLOV 8.61 24 Sep '21 8.50 0.948 0.99 261 19 Nov '21 9.00 1.098 1.62 214 -0.63 0.50 0.15
87 RIG 3.68 10 Sep '21 3.50 0.626 0.29 900 19 Nov '21 4.00 0.774 0.40 4,456 -0.11 0.50 0.15
88 CSPR 5.14 15 Oct '21 5.00 0.645 0.60 6 17 Dec '21 7.50 0.793 0.25 37 0.35 2.50 0.15
89 DPW 2.45 15 Oct '21 2.00 1.014 0.65 1 17 Dec '21 2.50 1.162 0.50 35 0.15 0.50 0.15
90 REI 2.35 15 Oct '21 2.50 0.730 0.25 21 17 Dec '21 3.00 0.876 0.20 38 0.05 0.50 0.15
91 POSH 28.50 17 Sep '21 30.00 0.606 1.10 271 19 Nov '21 35.00 0.752 1.90 7 -0.80 5.00 0.15
92 PINS 57.22 17 Sep '21 57.00 0.375 2.20 136 19 Nov '21 57.50 0.519 5.50 182 -3.30 0.50 0.14
93 QS 21.48 10 Sep '21 22.00 0.612 0.81 402 19 Nov '21 22.50 0.756 2.55 29 -1.74 0.50 0.14
94 INO 8.78 24 Sep '21 8.50 0.672 0.87 4 19 Nov '21 9.00 0.815 1.09 11 -0.22 0.50 0.14
95 TWNK 15.60 17 Sep '21 15.00 0.164 0.80 3 19 Nov '21 17.50 0.306 0.20 1 0.60 2.50 0.14
96 SHCR 7.51 17 Sep '21 7.50 0.690 0.60 235 19 Nov '21 10.00 0.832 0.40 48 0.20 2.50 0.14
97 ENPH 174.99 3 Sep '21 172.50 0.444 5.75 32 19 Nov '21 175.00 0.586 19.35 35 -13.60 2.50 0.14
98 VET 6.67 15 Oct '21 7.50 0.638 0.40 52 17 Dec '21 10.00 0.779 0.30 46 0.10 2.50 0.14
99 CRTD 2.88 15 Oct '21 2.50 1.250 0.75 12 17 Dec '21 5.00 1.391 0.35 35 0.40 2.50 0.14
100 INO 8.78 17 Sep '21 8.50 0.677 0.74 22 19 Nov '21 9.00 0.815 1.09 11 -0.35 0.50 0.14
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.