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 June 3, 2022. 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 GGPI 10.05 17 Jun '22 10.00 0.267 0.24 2,522 19 Aug '22 12.50 1.058 1.00 37 -0.76 2.50 0.79
2 HGEN 2.45 17 Jun '22 2.50 1.475 0.30 240 19 Aug '22 5.00 2.164 0.35 94 -0.05 2.50 0.69
3 UVXY 13.48 10 Jun '22 13.50 0.913 0.70 6,154 19 Aug '22 14.00 1.340 2.89 83 -2.19 0.50 0.43
4 UVXY 13.48 1 Jul '22 13.50 1.009 1.55 1,391 16 Sep '22 14.00 1.404 3.65 98 -2.10 0.50 0.39
5 ALLK 2.96 15 Jul '22 2.50 0.867 0.85 6 16 Sep '22 5.00 1.232 0.10 1 0.75 2.50 0.37
6 UVXY 13.48 24 Jun '22 13.50 0.978 1.29 616 19 Aug '22 14.00 1.340 2.89 83 -1.60 0.50 0.36
7 UVXY 13.48 8 Jul '22 13.50 1.042 1.77 68 16 Sep '22 14.00 1.404 3.65 98 -1.88 0.50 0.36
8 UVXY 13.48 17 Jun '22 13.50 1.007 1.06 1,071 19 Aug '22 14.00 1.340 2.89 83 -1.83 0.50 0.33
9 NKLA 6.66 10 Jun '22 6.50 0.891 0.45 1,351 19 Aug '22 7.00 1.183 1.11 19 -0.66 0.50 0.29
10 VXX 21.90 10 Jun '22 21.50 0.611 1.03 392 19 Aug '22 22.00 0.875 3.35 94 -2.32 0.50 0.26
11 BBBY 8.10 10 Jun '22 8.50 0.999 0.29 3,995 19 Aug '22 9.00 1.261 1.47 234 -1.18 0.50 0.26
12 UVXY 13.48 22 Jul '22 13.50 1.149 2.32 73 16 Sep '22 14.00 1.404 3.65 98 -1.33 0.50 0.25
13 NKLA 6.66 24 Jun '22 6.50 0.949 0.76 11 19 Aug '22 7.00 1.183 1.11 19 -0.35 0.50 0.23
14 VKTX 2.34 17 Jun '22 2.00 0.591 0.45 2 19 Aug '22 3.00 0.817 0.10 1 0.35 1.00 0.23
15 NKLA 6.66 17 Jun '22 6.50 0.966 0.61 158 19 Aug '22 7.00 1.183 1.11 19 -0.50 0.50 0.22
16 ESGC 3.03 15 Jul '22 5.00 1.361 0.25 1 16 Sep '22 7.50 1.574 0.20 2 0.05 2.50 0.21
17 LLNW 2.85 15 Jul '22 3.00 0.548 0.20 1 16 Sep '22 3.50 0.758 0.15 4 0.05 0.50 0.21
18 ISPO 6.22 17 Jun '22 5.00 0.785 1.40 4 19 Aug '22 7.50 0.994 0.50 1 0.90 2.50 0.21
19 EYES 2.57 17 Jun '22 2.50 1.129 0.30 106 19 Aug '22 5.00 1.333 0.10 66 0.20 2.50 0.20
20 APRN 3.10 21 Oct '22 3.00 0.938 0.80 1,752 16 Dec '22 4.00 1.138 0.55 12 0.25 1.00 0.20
21 MVIS 3.83 10 Jun '22 3.50 0.883 0.44 167 19 Aug '22 4.00 1.080 0.64 15 -0.20 0.50 0.20
22 SPI 2.22 17 Jun '22 2.50 1.454 0.25 41 19 Aug '22 5.00 1.650 0.15 6 0.10 2.50 0.20
23 BBBY 8.10 17 Jun '22 8.50 1.069 0.53 54 19 Aug '22 9.00 1.261 1.47 234 -0.94 0.50 0.19
24 VIXY 17.20 10 Jun '22 17.50 0.746 0.70 231 19 Aug '22 18.00 0.931 2.45 202 -1.75 0.50 0.19
25 LOV 3.37 18 Nov '22 5.00 0.896 0.50 20 20 Jan '23 7.50 1.081 0.25 37 0.25 2.50 0.19
26 TGTX 4.40 17 Jun '22 5.00 1.094 0.20 1,817 19 Aug '22 6.00 1.267 0.25 23 -0.05 1.00 0.17
27 SEV 3.22 15 Jul '22 2.50 1.013 0.90 11 16 Sep '22 5.00 1.170 0.30 21 0.60 2.50 0.16
28 VXX 21.90 17 Jun '22 21.50 0.720 1.47 25 19 Aug '22 22.00 0.875 3.35 94 -1.88 0.50 0.16
29 VIXY 17.20 24 Jun '22 17.50 0.781 1.25 1 19 Aug '22 18.00 0.931 2.45 202 -1.20 0.50 0.15
30 EDIT 11.91 24 Jun '22 12.00 0.695 0.90 2 19 Aug '22 12.50 0.845 1.50 1 -0.60 0.50 0.15
31 IPOF 10.05 19 Aug '22 10.00 0.094 0.22 3,137 21 Oct '22 11.00 0.241 0.26 331 -0.04 1.00 0.15
32 IAG 2.30 15 Jul '22 2.00 0.538 0.40 13 16 Sep '22 3.00 0.681 0.10 3 0.30 1.00 0.14
33 GLBS 2.34 18 Nov '22 2.50 0.668 0.60 11 20 Jan '23 5.00 0.808 0.10 1 0.50 2.50 0.14
34 GGPI 10.05 19 Aug '22 10.00 0.979 2.03 13 21 Oct '22 12.50 1.118 1.82 108 0.21 2.50 0.14
35 KIND 3.15 15 Jul '22 3.00 0.770 0.50 38 16 Sep '22 4.00 0.904 0.30 27 0.20 1.00 0.13
36 GREE 4.28 15 Jul '22 5.00 0.948 0.35 121 16 Sep '22 7.50 1.075 0.20 3 0.15 2.50 0.13
37 VIXY 17.20 17 Jun '22 17.50 0.807 1.00 5 19 Aug '22 18.00 0.931 2.45 202 -1.45 0.50 0.12
38 EYES 2.57 18 Nov '22 2.50 1.061 0.85 6 20 Jan '23 5.00 1.184 0.30 7 0.55 2.50 0.12
39 FUBO 3.34 24 Jun '22 3.50 1.148 0.31 60 19 Aug '22 4.00 1.268 0.54 7 -0.23 0.50 0.12
40 CLOV 2.51 24 Jun '22 2.50 0.814 0.28 159 19 Aug '22 3.00 0.929 0.24 605 0.04 0.50 0.11
41 JMIA 7.46 10 Jun '22 7.50 0.871 0.35 507 19 Aug '22 8.00 0.985 1.09 40 -0.74 0.50 0.11
42 VERU 14.46 17 Jun '22 14.50 1.169 1.35 426 19 Aug '22 15.00 1.282 2.90 51 -1.55 0.50 0.11
43 CARG 25.47 17 Jun '22 26.00 0.621 1.05 2 19 Aug '22 27.00 0.733 2.70 9 -1.65 1.00 0.11
44 FUBO 3.34 17 Jun '22 3.50 1.157 0.25 210 19 Aug '22 4.00 1.268 0.54 7 -0.29 0.50 0.11
45 ESPR 5.83 15 Jul '22 7.50 0.817 0.55 3,327 16 Sep '22 10.00 0.923 0.15 34 0.40 2.50 0.11
46 OTLY 4.05 15 Jul '22 4.00 0.763 0.55 6 16 Sep '22 5.00 0.867 0.40 17 0.15 1.00 0.10
47 SQSP 20.26 17 Jun '22 20.00 0.758 1.40 1 19 Aug '22 22.50 0.861 2.30 1 -0.90 2.50 0.10
48 JMIA 7.46 24 Jun '22 7.50 0.881 0.68 9 19 Aug '22 8.00 0.985 1.09 40 -0.41 0.50 0.10
49 GEVO 4.57 17 Jun '22 5.00 0.779 0.15 771 19 Aug '22 7.50 0.881 0.10 59 0.05 2.50 0.10
50 AMC 12.45 8 Jul '22 12.50 1.257 2.01 79 16 Sep '22 13.00 1.357 3.25 201 -1.24 0.50 0.10
51 TTI 5.50 15 Jul '22 5.00 0.676 1.00 33 16 Sep '22 6.00 0.776 0.55 1 0.45 1.00 0.10
52 AMRS 2.38 22 Jul '22 2.50 1.063 0.35 133 16 Sep '22 3.00 1.158 0.35 8  0 0.50 0.09
53 PCG 12.40 10 Jun '22 12.50 0.285 0.21 633 19 Aug '22 13.00 0.377 0.54 2 -0.33 0.50 0.09
54 SQSP 20.26 17 Jun '22 22.50 0.760 0.50 7 19 Aug '22 25.00 0.851 1.55 2 -1.05 2.50 0.09
55 HIVE 4.24 15 Jul '22 5.00 1.066 0.40 15 16 Sep '22 6.00 1.157 0.50 1 -0.10 1.00 0.09
56 VET 22.70 15 Jul '22 25.00 0.601 1.20 51 16 Sep '22 30.00 0.690 1.05 219 0.15 5.00 0.09
57 NOV 21.01 10 Jun '22 21.50 0.396 0.30 7 19 Aug '22 22.00 0.484 1.40 1 -1.10 0.50 0.09
58 BKKT 2.82 24 Jun '22 2.50 1.111 0.57 1 19 Aug '22 3.00 1.198 0.53 1 0.04 0.50 0.09
59 AMC 12.45 1 Jul '22 12.50 1.272 1.80 446 16 Sep '22 13.00 1.357 3.25 201 -1.45 0.50 0.09
60 PINS 19.46 10 Jun '22 19.50 0.697 0.76 82 19 Aug '22 20.00 0.781 2.54 47 -1.78 0.50 0.08
61 ECH 30.74 17 Jun '22 31.00 0.194 0.50 11 19 Aug '22 32.00 0.278 0.75 1 -0.25 1.00 0.08
62 EVGO 9.59 17 Jun '22 9.00 0.612 1.00 40 19 Aug '22 10.00 0.696 0.95 9 0.05 1.00 0.08
63 EDIT 11.91 10 Jun '22 12.00 0.763 0.50 100 19 Aug '22 12.50 0.845 1.50 1 -1.00 0.50 0.08
64 EWZ 35.24 1 Jul '22 35.50 0.189 0.66 1 16 Sep '22 36.00 0.270 1.66 5 -1.00 0.50 0.08
65 BIRD 5.86 15 Jul '22 7.50 0.879 0.25 21 16 Sep '22 10.00 0.960 0.25 9  0 2.50 0.08
66 RIG 4.21 10 Jun '22 4.00 0.647 0.28 866 19 Aug '22 4.50 0.728 0.43 64 -0.15 0.50 0.08
67 UEC 3.94 17 Jun '22 4.00 0.965 0.30 836 19 Aug '22 4.50 1.044 0.50 28 -0.20 0.50 0.08
68 EWZ 35.24 8 Jul '22 35.50 0.192 0.76 2 16 Sep '22 36.00 0.270 1.66 5 -0.90 0.50 0.08
69 BCRX 10.45 15 Jul '22 10.00 0.694 1.45 12 16 Sep '22 11.00 0.772 1.30 54 0.15 1.00 0.08
70 ORGN 6.97 17 Jun '22 7.50 0.709 0.30 308 19 Aug '22 10.00 0.787 0.20 115 0.10 2.50 0.08
71 PINS 19.46 24 Jun '22 19.50 0.703 1.31 3 19 Aug '22 20.00 0.781 2.54 47 -1.23 0.50 0.08
72 TLRY 4.20 22 Jul '22 4.50 0.864 0.45 82 16 Sep '22 5.00 0.941 0.55 42 -0.10 0.50 0.08
73 COMM 8.05 17 Jun '22 8.00 0.637 0.50 4 19 Aug '22 9.00 0.714 0.55 2 -0.05 1.00 0.08
74 SPXU 16.48 1 Jul '22 16.50 0.687 1.34 5 16 Sep '22 17.00 0.761 2.40 58 -1.06 0.50 0.07
75 BHC 9.12 10 Jun '22 9.50 0.697 0.22 104 19 Aug '22 10.00 0.771 0.78 13 -0.56 0.50 0.07
76 LYFT 17.40 1 Jul '22 17.00 0.685 1.59 2 16 Sep '22 17.50 0.759 2.74 19 -1.15 0.50 0.07
77 TNK 20.95 17 Jun '22 22.50 0.508 0.35 27 19 Aug '22 25.00 0.580 0.85 28 -0.50 2.50 0.07
78 ONDS 7.35 15 Jul '22 7.50 0.796 0.80 34 16 Sep '22 10.00 0.868 0.50 17 0.30 2.50 0.07
79 HNST 3.26 18 Nov '22 5.00 0.820 0.30 16 20 Jan '23 7.50 0.891 0.10 1 0.20 2.50 0.07
80 TECK 43.89 10 Jun '22 44.00 0.438 1.34 331 19 Aug '22 45.00 0.508 3.55 108 -2.21 1.00 0.07
81 DRIP 14.80 15 Jul '22 14.00 0.873 2.20 4 16 Sep '22 15.00 0.941 2.80 76 -0.60 1.00 0.07
82 SWIR 24.76 15 Jul '22 25.00 0.451 1.60 5 16 Sep '22 30.00 0.519 1.05 2,030 0.55 5.00 0.07
83 BLDP 7.30 17 Jun '22 7.00 0.702 0.70 64 19 Aug '22 8.00 0.770 0.75 1 -0.05 1.00 0.07
84 PTON 12.53 15 Jul '22 12.50 0.984 1.69 222 16 Sep '22 13.00 1.052 2.55 30 -0.86 0.50 0.07
85 GNW 3.99 15 Jul '22 4.00 0.379 0.25 120 16 Sep '22 4.50 0.446  0 1 0.25 0.50 0.07
86 SWN 9.15 1 Jul '22 9.50 0.627 0.51 287 16 Sep '22 10.00 0.694 1.00 219 -0.49 0.50 0.07
87 EWZ 35.24 24 Jun '22 35.50 0.183 0.53 12 19 Aug '22 36.00 0.250 1.25 4 -0.72 0.50 0.07
88 SPY 410.61 6 Jun '22 411.00 0.160 2.20 57,400 19 Aug '22 412.00 0.226 16.35 343 -14.15 1.00 0.07
89 KOD 7.98 15 Jul '22 10.00 0.941 0.50 1 16 Sep '22 12.50 1.006 0.30 6 0.20 2.50 0.06
90 PINS 19.46 17 Jun '22 19.50 0.717 1.11 56 19 Aug '22 20.00 0.781 2.54 47 -1.43 0.50 0.06
91 WMB 37.51 10 Jun '22 38.00 0.196 0.30 60 19 Aug '22 39.00 0.260 1.10 23 -0.80 1.00 0.06
92 LSPD 27.24 17 Jun '22 30.00 0.835 0.90 30 19 Aug '22 35.00 0.898 1.95 184 -1.05 5.00 0.06
93 SKIN 13.45 17 Jun '22 14.00 0.742 0.65 1 19 Aug '22 15.00 0.804 1.30 2,010 -0.65 1.00 0.06
94 FSM 3.52 15 Jul '22 3.00 0.595 0.70 5 16 Sep '22 4.00 0.656 0.25 2 0.45 1.00 0.06
95 DOCS 38.00 17 Jun '22 37.50 0.812 2.75 32 19 Aug '22 40.00 0.873 5.10 39 -2.35 2.50 0.06
96 GPS 10.84 8 Jul '22 10.50 0.552 0.95 1 16 Sep '22 11.00 0.613 1.33 1,060 -0.38 0.50 0.06
97 AEHR 9.33 15 Jul '22 10.00 0.830 0.95 30 16 Sep '22 12.50 0.890 0.70 75 0.25 2.50 0.06
98 RVLV 31.14 15 Jul '22 30.00 0.726 3.90 2 16 Sep '22 35.00 0.785 3.50 2 0.40 5.00 0.06
99 CPRI 49.70 10 Jun '22 49.00 0.522 2.00 160 19 Aug '22 50.00 0.581 5.00 2 -3.00 1.00 0.06
100 UEC 3.94 17 Jun '22 3.50 0.952 0.60 138 19 Aug '22 4.00 1.011 0.65 112 -0.05 0.50 0.06
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.