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 November 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 GERN 2.03 18 Nov '22 2.00 0.888 0.35 3 20 Jan '23 2.50 1.887 0.50 65 -0.15 0.50 1.00
2 BBBY 4.02 25 Nov '22 4.50 1.265 0.34 94 20 Jan '23 5.00 1.727 0.93 620 -0.59 0.50 0.46
3 BBBY 4.02 11 Nov '22 4.50 1.272 0.14 4,484 20 Jan '23 5.00 1.727 0.93 620 -0.79 0.50 0.46
4 BBBY 4.02 18 Nov '22 4.50 1.279 0.25 362 20 Jan '23 5.00 1.727 0.93 620 -0.68 0.50 0.45
5 BBBY 4.02 2 Dec '22 4.50 1.270 0.42 74 17 Feb '23 5.00 1.680 1.10 25 -0.68 0.50 0.41
6 UVIX 9.44 18 Nov '22 9.50 0.928 0.80 135 20 Jan '23 10.00 1.297 1.95 147 -1.15 0.50 0.37
7 UVXY 9.69 9 Dec '22 9.50 0.742 1.08 32 17 Feb '23 10.00 1.064 2.07 222 -0.99 0.50 0.32
8 UVXY 9.69 2 Dec '22 9.50 0.762 0.94 46 17 Feb '23 10.00 1.064 2.07 222 -1.13 0.50 0.30
9 UVXY 9.69 18 Nov '22 9.50 0.670 0.69 665 20 Jan '23 10.00 0.969 1.51 1,384 -0.82 0.50 0.30
10 UVXY 9.69 11 Nov '22 9.50 0.675 0.52 2,181 20 Jan '23 10.00 0.969 1.51 1,384 -0.99 0.50 0.29
11 BBBY 4.02 9 Dec '22 4.50 1.389 0.55 1 17 Feb '23 5.00 1.680 1.10 25 -0.55 0.50 0.29
12 UVXY 9.69 25 Nov '22 9.50 0.682 0.81 559 20 Jan '23 10.00 0.969 1.51 1,384 -0.70 0.50 0.29
13 UVIX 9.44 11 Nov '22 9.50 1.037 0.60 69 20 Jan '23 10.00 1.297 1.95 147 -1.35 0.50 0.26
14 UEC 3.74 18 Nov '22 3.50 0.615 0.35 83 20 Jan '23 4.00 0.838 0.45 175 -0.10 0.50 0.22
15 AMWL 3.75 20 Jan '23 5.00 0.655 0.15 39 17 Mar '23 7.50 0.875 0.05 32 0.10 2.50 0.22
16 VXX 17.54 25 Nov '22 17.50 0.466 0.88 30 20 Jan '23 18.00 0.662 1.84 29 -0.96 0.50 0.20
17 NEGG 2.08 25 Nov '22 2.00 0.579 0.26 5 20 Jan '23 2.50 0.754 0.09 2 0.17 0.50 0.17
18 VXX 17.54 11 Nov '22 17.50 0.497 0.57 607 20 Jan '23 18.00 0.662 1.84 29 -1.27 0.50 0.16
19 VIXY 14.21 25 Nov '22 14.50 0.494 0.65 10 20 Jan '23 15.00 0.656 1.30 34 -0.65 0.50 0.16
20 BLUE 6.27 18 Nov '22 5.00 1.019 1.60 41 20 Jan '23 7.50 1.167 0.75 46 0.85 2.50 0.15
21 VXX 17.54 18 Nov '22 17.50 0.515 0.76 67 20 Jan '23 18.00 0.662 1.84 29 -1.08 0.50 0.15
22 UNG 19.10 25 Nov '22 19.50 0.918 1.68 3 20 Jan '23 20.00 1.057 3.25 128 -1.57 0.50 0.14
23 SCO 23.41 18 Nov '22 23.00 0.749 1.85 17 20 Jan '23 24.00 0.881 3.30 1 -1.45 1.00 0.13
24 TAL 5.33 18 Nov '22 5.00 0.814 0.55 42 20 Jan '23 5.50 0.933 0.82 1 -0.27 0.50 0.12
25 CEQP 30.33 18 Nov '22 30.00 0.125 0.60 91 20 Jan '23 35.00 0.243 0.15 1 0.45 5.00 0.12
26 TAL 5.33 16 Dec '22 5.00 0.822 0.87 54 17 Feb '23 5.50 0.935 0.96 33 -0.09 0.50 0.11
27 HUT 2.01 21 Apr '23 2.00 1.170 0.72 23 16 Jun '23 2.50 1.283 0.38 3 0.34 0.50 0.11
28 CRON 3.06 25 Nov '22 3.00 0.737 0.34 10 20 Jan '23 3.50 0.847 0.27 18 0.07 0.50 0.11
29 PL 5.20 18 Nov '22 5.00 0.701 0.55 13 20 Jan '23 7.50 0.807 0.10 4 0.45 2.50 0.11
30 DOCU 42.43 25 Nov '22 42.00 0.681 3.15 9 20 Jan '23 42.50 0.784 6.00 141 -2.85 0.50 0.10
31 ARLP 23.77 18 Nov '22 22.50 0.307 1.50 4 20 Jan '23 25.00 0.409 1.20 7 0.30 2.50 0.10
32 AUPH 5.18 18 Nov '22 5.00 1.032 0.60 1,239 20 Jan '23 6.00 1.121 0.70 9 -0.10 1.00 0.09
33 UEC 3.74 16 Dec '22 4.00 0.789 0.35 90 17 Feb '23 4.50 0.877 0.30 300 0.05 0.50 0.09
34 VIXY 14.21 11 Nov '22 14.50 0.568 0.40 1,048 20 Jan '23 15.00 0.656 1.30 34 -0.90 0.50 0.09
35 BSM 19.46 18 Nov '22 20.00 0.224 0.20 199 20 Jan '23 22.50 0.311 0.20 1  0 2.50 0.09
36 VIXY 14.21 18 Nov '22 14.50 0.568 0.60 13 20 Jan '23 15.00 0.656 1.30 34 -0.70 0.50 0.09
37 UNG 19.10 18 Nov '22 19.50 0.970 1.36 72 20 Jan '23 20.00 1.057 3.25 128 -1.89 0.50 0.09
38 BITO 12.50 11 Nov '22 12.50 0.474 0.38 250 20 Jan '23 13.00 0.560 1.05 1,530 -0.67 0.50 0.09
39 ATNM 12.76 18 Nov '22 15.00 1.052 0.50 618 20 Jan '23 17.50 1.136 1.00 102 -0.50 2.50 0.08
40 META 88.91 2 Dec '22 89.00 0.514 5.15 48 17 Feb '23 90.00 0.593 10.85 367 -5.70 1.00 0.08
41 BITO 12.50 25 Nov '22 12.50 0.482 0.61 64 20 Jan '23 13.00 0.560 1.05 1,530 -0.44 0.50 0.08
42 CRON 3.06 18 Nov '22 3.00 0.770 0.26 5 20 Jan '23 3.50 0.847 0.27 18 -0.01 0.50 0.08
43 TELL 3.02 20 Jan '23 3.50 0.861 0.35 565 17 Mar '23 4.00 0.938 0.30 37 0.05 0.50 0.08
44 MVIS 3.38 16 Dec '22 3.50 0.780 0.42 41 17 Feb '23 4.00 0.857 0.35 13 0.07 0.50 0.08
45 META 88.91 9 Dec '22 89.00 0.517 5.80 54 17 Feb '23 90.00 0.593 10.85 367 -5.05 1.00 0.08
46 MVIS 3.38 11 Nov '22 3.00 0.791 0.48 7 20 Jan '23 3.50 0.866 0.39 12 0.09 0.50 0.08
47 UNG 19.10 11 Nov '22 19.50 0.982 0.96 145 20 Jan '23 20.00 1.057 3.25 128 -2.29 0.50 0.07
48 UA 6.91 25 Nov '22 7.00 0.504 0.35 29 20 Jan '23 7.50 0.578 0.40 179 -0.05 0.50 0.07
49 YEXT 5.35 18 Nov '22 5.00 0.631 0.55 1 20 Jan '23 7.50 0.705 0.05 80 0.50 2.50 0.07
50 MMP 52.71 18 Nov '22 52.50 0.120 0.70 111 20 Jan '23 55.00 0.192 0.95 62 -0.25 2.50 0.07
51 TAL 5.33 11 Nov '22 5.00 0.862 0.49 17 20 Jan '23 5.50 0.933 0.82 1 -0.33 0.50 0.07
52 BORR 5.13 16 Dec '22 5.00 0.915 0.95 16 17 Feb '23 7.50 0.983 0.40 3 0.55 2.50 0.07
53 OR 10.22 18 Nov '22 10.00 0.376 0.55 10 20 Jan '23 12.50 0.442 0.10 5 0.45 2.50 0.07
54 BITO 12.50 18 Nov '22 12.50 0.494 0.51 284 20 Jan '23 13.00 0.560 1.05 1,530 -0.54 0.50 0.07
55 C 44.58 11 Nov '22 44.50 0.262 0.75 2,727 20 Jan '23 45.00 0.327 2.45 531 -1.70 0.50 0.06
56 BB 4.27 25 Nov '22 4.50 0.628 0.18 2 20 Jan '23 5.00 0.692 0.28 388 -0.10 0.50 0.06
57 IBM 134.47 2 Dec '22 134.00 0.186 3.20 3 17 Feb '23 135.00 0.248 7.05 22 -3.85 1.00 0.06
58 DOCU 42.43 18 Nov '22 42.00 0.725 2.76 65 20 Jan '23 42.50 0.784 6.00 141 -3.24 0.50 0.06
59 UEC 3.74 18 Nov '22 4.00 0.743 0.15 519 20 Jan '23 4.50 0.802 0.25 9 -0.10 0.50 0.06
60 UNFI 42.34 18 Nov '22 45.00 0.417 0.60 81 20 Jan '23 50.00 0.476 1.25 4 -0.65 5.00 0.06
61 VNO 22.65 18 Nov '22 22.50 0.285 0.65 1,142 20 Jan '23 25.00 0.344 0.55 21 0.10 2.50 0.06
62 DLTR 156.00 18 Nov '22 157.50 0.342 3.70 40 20 Jan '23 160.00 0.400 9.75 231 -6.05 2.50 0.06
63 WEAT 8.63 18 Nov '22 8.50 0.367 0.35 2 20 Jan '23 9.00 0.425 0.50 49 -0.15 0.50 0.06
64 ATUS 4.44 20 Jan '23 5.00 0.862 0.55 119 17 Mar '23 6.00 0.916 0.50 1,115 0.05 1.00 0.05
65 BITO 12.50 25 Nov '22 12.00 0.506 0.91 80 20 Jan '23 13.00 0.560 1.05 1,530 -0.14 1.00 0.05
66 DLTR 156.00 11 Nov '22 157.50 0.347 2.61 55 20 Jan '23 160.00 0.400 9.75 231 -7.14 2.50 0.05
67 C 44.58 18 Nov '22 44.50 0.273 1.05 229 20 Jan '23 45.00 0.327 2.45 531 -1.40 0.50 0.05
68 KR 47.22 18 Nov '22 47.50 0.270 0.95 6 20 Jan '23 48.00 0.323 2.44 108 -1.49 0.50 0.05
69 DRIP 12.20 20 Jan '23 12.00 0.867 2.10 5 17 Mar '23 13.00 0.919 2.30 2 -0.20 1.00 0.05
70 BB 4.27 18 Nov '22 4.50 0.640 0.15 6 20 Jan '23 5.00 0.692 0.28 388 -0.13 0.50 0.05
71 AGQ 21.54 20 Jan '23 21.00 0.635 2.90 1 17 Mar '23 22.00 0.687 3.30 3 -0.40 1.00 0.05
72 OMF 37.05 18 Nov '22 40.00 0.329 0.30 125 20 Jan '23 45.00 0.380 0.35 1 -0.05 5.00 0.05
73 IBM 134.47 9 Dec '22 134.00 0.199 3.65 1 17 Feb '23 135.00 0.248 7.05 22 -3.40 1.00 0.05
74 SPLK 74.61 25 Nov '22 74.00 0.558 4.50 1 20 Jan '23 75.00 0.607 8.15 5 -3.65 1.00 0.05
75 AAL 13.73 25 Nov '22 13.50 0.497 0.81 19 20 Jan '23 14.00 0.546 1.25 181 -0.44 0.50 0.05
76 PPC 23.78 20 Jan '23 24.00 0.339 1.55 100 17 Mar '23 25.00 0.388 1.60 449 -0.05 1.00 0.05
77 INTC 27.39 11 Nov '22 27.00 0.312 0.73 736 20 Jan '23 27.50 0.359 1.77 247 -1.04 0.50 0.05
78 RIG 4.16 9 Dec '22 4.00 0.713 0.51 238 17 Feb '23 4.50 0.761 0.52 220 -0.01 0.50 0.05
79 SLB 51.80 9 Dec '22 52.00 0.434 2.89 12 17 Feb '23 52.50 0.482 5.05 224 -2.16 0.50 0.05
80 BUD 49.16 25 Nov '22 49.00 0.263 1.55 3 20 Jan '23 50.00 0.310 2.30 52 -0.75 1.00 0.05
81 HOOD 12.33 25 Nov '22 12.50 0.618 0.74 61 20 Jan '23 13.00 0.664 1.21 1,093 -0.47 0.50 0.05
82 USO 73.29 25 Nov '22 73.50 0.420 3.10 1 20 Jan '23 74.00 0.465 5.90 22 -2.80 0.50 0.04
83 FSM 2.61 20 Jan '23 3.00 0.680 0.25 78 17 Mar '23 3.50 0.725 0.15 8 0.10 0.50 0.04
84 BNO 30.86 18 Nov '22 30.00 0.443 1.70 1 20 Jan '23 31.00 0.487 2.60 1 -0.90 1.00 0.04
85 CCL 8.83 25 Nov '22 8.50 0.756 0.85 14 20 Jan '23 9.00 0.800 1.21 322 -0.36 0.50 0.04
86 NOV 22.82 2 Dec '22 22.50 0.484 1.50 1 17 Feb '23 23.00 0.527 2.40 2 -0.90 0.50 0.04
87 TSLA 215.31 25 Nov '22 215.00 0.557 11.95 484 20 Jan '23 216.67 0.600 23.00 278 -11.05 1.67 0.04
88 WEAT 8.63 25 Nov '22 8.50 0.382 0.45 10 20 Jan '23 9.00 0.425 0.50 49 -0.05 0.50 0.04
89 SHEL 55.73 18 Nov '22 55.00 0.247 1.60 18 20 Jan '23 57.50 0.290 2.20 28 -0.60 2.50 0.04
90 TELL 3.02 20 Jan '23 3.00 0.885 0.55 428 17 Mar '23 3.50 0.928 0.50 135 0.05 0.50 0.04
91 AAL 13.73 2 Dec '22 13.50 0.515 0.94 19 17 Feb '23 14.00 0.558 1.53 74 -0.59 0.50 0.04
92 HOOD 12.33 2 Dec '22 12.50 0.650 0.89 207 17 Feb '23 13.00 0.692 1.56 237 -0.67 0.50 0.04
93 MX 9.50 18 Nov '22 10.00 0.509 0.30 602 20 Jan '23 12.50 0.551 0.15 44 0.15 2.50 0.04
94 IBM 134.47 25 Nov '22 134.00 0.178 2.67 16 20 Jan '23 135.00 0.219 5.20 5,578 -2.53 1.00 0.04
95 GLW 31.88 16 Dec '22 31.00 0.286 1.85 2 17 Feb '23 32.00 0.328 2.15 1 -0.30 1.00 0.04
96 SWBI 10.95 20 Jan '23 12.50 0.456 0.45 206 17 Mar '23 15.00 0.497 0.20 10 0.25 2.50 0.04
97 HOOD 12.33 9 Dec '22 12.50 0.651 0.99 252 17 Feb '23 13.00 0.692 1.56 237 -0.57 0.50 0.04
98 DBA 19.84 18 Nov '22 20.00 0.185 0.25 27 20 Jan '23 21.00 0.226 0.35 10 -0.10 1.00 0.04
99 SJM 148.78 18 Nov '22 150.00 0.191 1.80 1 20 Jan '23 155.00 0.231 3.60 1 -1.80 5.00 0.04
100 MRO 31.42 25 Nov '22 31.50 0.457 1.40 18 20 Jan '23 32.00 0.497 2.63 423 -1.23 0.50 0.04
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.