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 January 4, 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 DPW 4.19 15 Jan '21 2.50 1.577 1.85 94 19 Mar '21 5.00 2.391 1.45 40 0.40 2.50 0.81
2 GIX 10.83 19 Feb '21 10.00 0.343 1.05 1,064 16 Apr '21 12.50 0.985 1.60 241 -0.55 2.50 0.64
3 MBIO 3.96 15 Jan '21 2.50 0.959 1.50 21 19 Mar '21 5.00 1.494 0.60 600 0.90 2.50 0.54
4 CFII 10.91 19 Feb '21 10.00 0.476 1.35 671 16 Apr '21 12.50 0.990 1.65 87 -0.30 2.50 0.51
5 KOPN 2.35 19 Feb '21 2.50 1.296 0.40 52 16 Apr '21 5.00 1.808 0.25 103 0.15 2.50 0.51
6 APXT 14.84 19 Feb '21 12.50 0.932 3.50 121 16 Apr '21 15.00 1.425 4.20 337 -0.70 2.50 0.49
7 IPOF 12.32 19 Feb '21 10.00 0.266 2.50 631 16 Apr '21 12.50 0.745 1.80 347 0.70 2.50 0.48
8 GIK 13.11 19 Feb '21 12.50 0.943 2.15 661 16 Apr '21 15.00 1.354 3.00 390 -0.85 2.50 0.41
9 INAQ 14.24 15 Jan '21 12.50 0.778 2.15 308 19 Mar '21 15.00 1.181 2.60 25 -0.45 2.50 0.40
10 TRVN 2.11 15 Jan '21 2.00 0.972 0.25 5 19 Mar '21 2.50 1.347 0.35 164 -0.10 0.50 0.38
11 CGRO 14.05 19 Feb '21 12.50 0.842 2.60 221 16 Apr '21 15.00 1.214 3.00 23 -0.40 2.50 0.37
12 PSTH 26.92 15 Jan '21 25.00 0.478 2.25 825 19 Mar '21 30.00 0.850 2.90 1,236 -0.65 5.00 0.37
13 AMC 2.01 8 Jan '21 2.00 1.494 0.14 1,542 19 Mar '21 2.50 1.831 0.46 358 -0.32 0.50 0.34
14 BDSI 4.29 15 Jan '21 4.00 0.309 0.45 35 19 Mar '21 5.00 0.640 0.20 15 0.25 1.00 0.33
15 FTEK 3.93 15 Jan '21 4.00 1.402 0.40 94 19 Mar '21 5.00 1.724 0.80 32 -0.40 1.00 0.32
16 CRIS 9.03 15 Jan '21 7.50 1.188 1.80 274 19 Mar '21 10.00 1.495 2.00 144 -0.20 2.50 0.31
17 ABUS 3.64 15 Jan '21 2.50 1.228 1.35 24 19 Mar '21 5.00 1.530 0.55 478 0.80 2.50 0.30
18 LXU 3.28 15 Jan '21 2.50 1.113 0.90 7 19 Mar '21 5.00 1.411 0.30 5 0.60 2.50 0.30
19 IPOE 12.20 15 Jan '21 12.50 0.676 0.50 99 19 Mar '21 15.00 0.973 1.00 33 -0.50 2.50 0.30
20 CFII 10.91 19 Feb '21 12.50 0.835 0.75 241 16 Apr '21 15.00 1.129 1.30 61 -0.55 2.50 0.29
21 AQMS 3.46 19 Feb '21 2.50 1.269 1.15 587 16 Apr '21 5.00 1.551 0.60 258 0.55 2.50 0.28
22 AMC 2.01 22 Jan '21 2.00 1.556 0.30 167 19 Mar '21 2.50 1.831 0.46 358 -0.16 0.50 0.28
23 RIGL 3.47 15 Jan '21 3.00 0.950 0.55 266 19 Mar '21 4.00 1.221 0.50 24 0.05 1.00 0.27
24 VGAC 11.12 19 Feb '21 10.00 0.429 1.45 72 16 Apr '21 12.50 0.698 1.10 494 0.35 2.50 0.27
25 TRVG 2.27 19 Feb '21 2.50 1.208 0.50 16 16 Apr '21 5.00 1.466 0.15 6 0.35 2.50 0.26
26 AMC 2.01 22 Jan '21 2.50 1.505 0.12 686 19 Mar '21 3.00 1.755 0.36 679 -0.24 0.50 0.25
27 RKDA 2.53 15 Jan '21 2.50 1.061 0.25 21 19 Mar '21 5.00 1.309 0.10 70 0.15 2.50 0.25
28 IPOF 12.32 15 Jan '21 12.50 0.652 0.50 488 19 Mar '21 15.00 0.899 1.00 166 -0.50 2.50 0.25
29 AXU 3.27 19 Feb '21 2.50 0.651 0.90 90 16 Apr '21 5.00 0.895 0.15 89 0.75 2.50 0.24
30 VGAC 11.12 15 Jan '21 10.00 0.439 1.35 15 19 Mar '21 12.50 0.680 0.75 586 0.60 2.50 0.24
31 SRNE 7.07 8 Jan '21 7.50 1.091 0.17 2,525 19 Mar '21 8.00 1.318 1.30 111 -1.13 0.50 0.23
32 AGRX 2.79 15 Jan '21 2.50 1.078 0.40 12 19 Mar '21 5.00 1.291 0.15 22 0.25 2.50 0.21
33 RESN 3.11 19 Feb '21 2.50 0.932 0.80 257 16 Apr '21 5.00 1.133 0.25 216 0.55 2.50 0.20
34 ALT 12.71 15 Jan '21 12.00 0.993 1.45 182 19 Mar '21 13.00 1.193 2.50 14 -1.05 1.00 0.20
35 CO 4.12 19 Feb '21 5.00 0.721 0.20 114 16 Apr '21 7.50 0.921  0 13 0.20 2.50 0.20
36 GIX 10.83 19 Feb '21 12.50 0.855 0.75 1,141 16 Apr '21 15.00 1.053 1.05 116 -0.30 2.50 0.20
37 CLSD 3.21 19 Feb '21 2.50 1.533 1.15 112 16 Apr '21 5.00 1.727 0.60 48 0.55 2.50 0.19
38 IPOF 12.32 19 Feb '21 12.50 0.677 1.15 771 16 Apr '21 15.00 0.868 1.30 288 -0.15 2.50 0.19
39 NBEV 2.65 15 Jan '21 2.50 0.922 0.30 12 19 Mar '21 3.00 1.112 0.30 3  0 0.50 0.19
40 ENG 2.94 15 Jan '21 2.50 1.790 0.65 615 19 Mar '21 5.00 1.979 0.50 255 0.15 2.50 0.19
41 IPOE 12.20 19 Feb '21 12.50 0.684 1.15 61 16 Apr '21 15.00 0.872 1.20 32 -0.05 2.50 0.19
42 SPXS 4.07 19 Feb '21 4.00 0.709 0.45 3,241 16 Apr '21 5.00 0.895 0.45 1,061  0 1.00 0.19
43 WPRT 4.96 19 Feb '21 5.00 1.062 0.75 28 16 Apr '21 6.00 1.245 0.90 15 -0.15 1.00 0.18
44 BCRX 7.38 15 Jan '21 7.00 0.985 0.80 49 19 Mar '21 8.00 1.167 1.25 85 -0.45 1.00 0.18
45 CRK 4.53 15 Jan '21 4.00 0.563 0.60 3 19 Mar '21 5.00 0.743 0.40 23 0.20 1.00 0.18
46 WTI 2.20 19 Feb '21 2.00 0.799 0.45 2 16 Apr '21 3.00 0.978 0.20 161 0.25 1.00 0.18
47 GLUU 8.90 15 Jan '21 9.00 0.561 0.35 424 19 Mar '21 10.00 0.740 0.75 188 -0.40 1.00 0.18
48 SPXS 4.07 15 Jan '21 4.00 0.727 0.25 13,680 19 Mar '21 5.00 0.902 0.35 1,134 -0.10 1.00 0.17
49 AMRN 5.03 29 Jan '21 5.50 0.774 0.28 35 19 Mar '21 6.00 0.943 0.51 38 -0.23 0.50 0.17
50 MAC 10.66 15 Jan '21 10.00 0.655 1.00 398 19 Mar '21 11.00 0.824 1.20 96 -0.20 1.00 0.17
51 SSSS 13.47 15 Jan '21 12.50 0.380 1.15 444 19 Mar '21 15.00 0.542 0.60 196 0.55 2.50 0.16
52 PRTK 6.14 15 Jan '21 5.00 1.022 1.30 62 19 Mar '21 7.50 1.183 0.75 6 0.55 2.50 0.16
53 WTRH 2.94 19 Feb '21 2.50 1.023 0.75 30 16 Apr '21 3.00 1.184 0.65 110 0.10 0.50 0.16
54 NBEV 2.65 22 Jan '21 2.50 0.952 0.45 9 19 Mar '21 3.00 1.112 0.30 3 0.15 0.50 0.16
55 LLNW 4.22 15 Jan '21 4.00 0.784 0.40 212 19 Mar '21 4.50 0.941 0.55 30 -0.15 0.50 0.16
56 EVH 16.24 15 Jan '21 15.00 0.632 1.50 2 19 Mar '21 17.50 0.789 1.70 5 -0.20 2.50 0.16
57 AMRN 5.03 5 Feb '21 5.50 0.824 0.35 13 16 Apr '21 6.00 0.975 0.65 12 -0.30 0.50 0.15
58 VGAC 11.12 19 Feb '21 12.50 0.670 0.60 404 16 Apr '21 15.00 0.819 0.75 256 -0.15 2.50 0.15
59 MITT 2.81 16 Apr '21 3.00 0.551 0.35 3 18 Jun '21 3.50 0.695 0.20 7 0.15 0.50 0.14
60 HLX 4.24 15 Jan '21 4.00 0.731 0.45 20 19 Mar '21 5.00 0.871 0.30 54 0.15 1.00 0.14
61 ATNX 11.32 19 Feb '21 12.50 0.873 1.00 73 16 Apr '21 15.00 1.012 1.10 37 -0.10 2.50 0.14
62 QID 7.30 19 Feb '21 7.00 0.505 0.70 143 16 Apr '21 8.00 0.643 0.65 17 0.05 1.00 0.14
63 QELL 12.49 19 Feb '21 12.50 0.797 1.45 124 16 Apr '21 15.00 0.933 1.50 73 -0.05 2.50 0.14
64 ARAY 4.25 15 Jan '21 4.00 0.703 0.45 5 19 Mar '21 5.00 0.839 0.15 30 0.30 1.00 0.14
65 SPXS 4.07 16 Apr '21 4.00 0.744 0.68 411 18 Jun '21 5.00 0.879 0.62 105 0.06 1.00 0.13
66 RKT 20.00 8 Jan '21 19.50 0.480 0.71 434 19 Mar '21 20.00 0.614 2.17 834 -1.46 0.50 0.13
67 AMC 2.01 15 Jan '21 2.00 1.698 0.25 843 19 Mar '21 2.50 1.831 0.46 358 -0.21 0.50 0.13
68 TWTR 54.53 22 Jan '21 54.50 0.442 2.26 36 19 Mar '21 55.00 0.571 5.30 912 -3.04 0.50 0.13
69 AMRX 4.88 15 Jan '21 5.00 0.896 0.30 475 19 Mar '21 7.50 1.024 0.10 3 0.20 2.50 0.13
70 RKT 20.00 15 Jan '21 19.50 0.487 0.97 195 19 Mar '21 20.00 0.614 2.17 834 -1.20 0.50 0.13
71 QID 7.30 15 Jan '21 7.00 0.498 0.45 1,378 19 Mar '21 8.00 0.624 0.50 124 -0.05 1.00 0.13
72 SUNW 4.70 15 Jan '21 5.00 1.665 0.45 740 19 Mar '21 7.50 1.791 0.55 32 -0.10 2.50 0.13
73 HALL 3.29 19 Feb '21 2.50 1.027 1.00 1 16 Apr '21 5.00 1.150 0.30 4 0.70 2.50 0.12
74 AKBA 2.92 19 Feb '21 3.00 1.175 0.50 62 16 Apr '21 3.50 1.297 0.55 25 -0.05 0.50 0.12
75 PLTR 23.37 22 Jan '21 23.50 0.851 1.81 277 19 Mar '21 24.00 0.973 3.75 386 -1.94 0.50 0.12
76 EVFM 2.55 19 Feb '21 2.50 1.196 0.50 184 16 Apr '21 3.00 1.317 0.45 18 0.05 0.50 0.12
77 AMC 2.01 29 Jan '21 2.50 1.637 0.20 665 19 Mar '21 3.00 1.755 0.36 679 -0.16 0.50 0.12
78 RBAC 10.88 15 Jan '21 10.00 0.478 1.00 55 19 Mar '21 12.50 0.596 0.55 172 0.45 2.50 0.12
79 WRAP 4.80 19 Feb '21 5.00 0.860 0.55 9 16 Apr '21 7.50 0.976 0.25 11 0.30 2.50 0.12
80 RKT 20.00 22 Jan '21 20.50 0.524 0.73 333 19 Mar '21 21.00 0.639 1.85 409 -1.12 0.50 0.12
81 TALO 8.49 19 Feb '21 10.00 0.840 0.60 1 16 Apr '21 12.50 0.954 0.60 3  0 2.50 0.11
82 SD 3.43 19 Feb '21 2.50 0.962 1.10 3 16 Apr '21 5.00 1.075 0.25 133 0.85 2.50 0.11
83 PSTH 26.92 15 Jan '21 30.00 0.840 0.60 3,283 19 Mar '21 35.00 0.952 2.10 464 -1.50 5.00 0.11
84 EXTR 6.93 15 Jan '21 6.00 0.566 1.15 1 19 Mar '21 7.00 0.678 0.70 1 0.45 1.00 0.11
85 IVR 3.30 19 Feb '21 3.00 0.351 0.40 145 16 Apr '21 3.50 0.462 0.23 586 0.17 0.50 0.11
86 EVH 16.24 15 Jan '21 17.50 0.661 0.35 2 19 Mar '21 20.00 0.772 1.00 150 -0.65 2.50 0.11
87 SQQQ 15.84 22 Jan '21 15.50 0.795 1.31 71 19 Mar '21 16.00 0.905 2.43 8,560 -1.12 0.50 0.11
88 AQB 8.76 15 Jan '21 10.00 1.677 0.60 547 19 Mar '21 12.50 1.786 1.60 13 -1.00 2.50 0.11
89 SMSI 5.05 19 Feb '21 5.00 0.668 0.55 3 16 Apr '21 6.00 0.776 0.40 2 0.15 1.00 0.11
90 TWTR 54.53 15 Jan '21 54.50 0.464 1.78 792 19 Mar '21 55.00 0.571 5.30 912 -3.52 0.50 0.11
91 AMKR 14.91 15 Jan '21 15.00 0.428 0.45 1 19 Mar '21 16.00 0.535 0.90 3 -0.45 1.00 0.11
92 CRIS 9.03 15 Jan '21 10.00 1.475 0.60 1,671 19 Mar '21 12.50 1.581 1.25 88 -0.65 2.50 0.11
93 STKL 11.19 15 Jan '21 10.00 0.725 1.40 7 19 Mar '21 12.50 0.829 1.05 157 0.35 2.50 0.10
94 SPXS 4.07 16 Jul '21 4.00 0.756 0.92 76 17 Sep '21 5.00 0.860 0.81 119 0.11 1.00 0.10
95 AMKR 14.91 15 Jan '21 14.00 0.458 1.10 5 19 Mar '21 15.00 0.561 1.30 3 -0.20 1.00 0.10
96 SMSI 5.05 19 Feb '21 6.00 0.655 0.20 160 16 Apr '21 7.00 0.757 0.25 10 -0.05 1.00 0.10
97 PLTR 23.37 15 Jan '21 23.50 0.872 1.39 1,673 19 Mar '21 24.00 0.973 3.75 386 -2.36 0.50 0.10
98 AMBC 14.82 19 Feb '21 15.00 0.573 1.30 120 16 Apr '21 17.50 0.672 1.10 5 0.20 2.50 0.10
99 RAIL 2.25 15 Jan '21 2.50 1.561 0.20 62 19 Mar '21 5.00 1.660 0.15 4 0.05 2.50 0.10
100 BGFV 10.16 19 Feb '21 12.50 0.903 0.65 9 16 Apr '21 15.00 1.001 0.65 1  0 2.50 0.10
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.