Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from April 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 ANNX 4.70 5.00 17 May '24 1.807 1.00 15 19 Jul '24 2.460 2.20 21 -0.00 0.65 -1.20
2 ANNX 4.70 4.00 17 May '24 1.817 0.50 59 19 Jul '24 2.433 1.45 10 -0.00 0.62 -0.95
3 SIRI 3.02 3.00 24 May '24 0.407 0.24 4 19 Jul '24 0.600 0.11 20 1.00 0.19 0.13
4 SPXS 9.61 10.00 10 May '24 0.266 0.58 107 19 Jul '24 0.453 1.01 2 -0.00 0.19 -0.43
5 AI 22.83 22.50 3 May '24 0.513 0.50 840 19 Jul '24 0.673 2.68 559 -0.00 0.16 -2.18
6 HIMS 12.50 13.00 3 May '24 0.472 0.75 1 19 Jul '24 0.631 1.70 2 -0.00 0.16 -0.95
7 OKTA 92.29 92.50 17 May '24 0.314 2.93 43 19 Jul '24 0.461 8.00 7 -0.00 0.15 -5.07
8 WGMI 16.22 16.00 17 May '24 0.883 1.35 5 19 Jul '24 1.027 2.80 4 -0.00 0.14 -1.45
9 SPXS 9.61 10.00 24 May '24 0.311 0.69 96 19 Jul '24 0.453 1.01 2 -0.00 0.14 -0.32
10 NYCB 2.97 3.00 24 May '24 0.501 0.30 1 19 Jul '24 0.641 0.35 81 -0.00 0.14 -0.05
11 NAT 3.97 4.00 17 May '24 0.275 0.15 53 19 Jul '24 0.408 0.30 26 -0.00 0.13 -0.15
12 PLTR 22.52 23.00 3 May '24 0.435 0.83 1,554 19 Jul '24 0.568 2.66 30 -0.00 0.13 -1.83
13 SOUN 4.40 4.50 3 May '24 1.005 0.35 242 19 Jul '24 1.138 0.95 53 -0.00 0.13 -0.60
14 AEHR 11.47 12.50 17 May '24 0.631 1.45 72 19 Jul '24 0.761 2.20 1 -0.00 0.13 -0.75
15 GTLB 55.46 55.00 3 May '24 0.432 1.15 69 19 Jul '24 0.561 5.50 6 -0.00 0.13 -4.35
16 ASAN 15.08 15.00 3 May '24 0.420 0.35 30 19 Jul '24 0.544 1.45 10 -0.00 0.12 -1.10
17 GNL 6.91 7.50 17 May '24 0.369 0.75 3 19 Jul '24 0.494 0.90 12 -0.00 0.12 -0.15
18 AI 22.83 22.50 10 May '24 0.549 0.84 6 19 Jul '24 0.673 2.68 559 -0.00 0.12 -1.84
19 SNAP 14.55 15.00 21 Jun '24 0.509 1.41 1,470 16 Aug '24 0.632 2.23 2,058 -0.00 0.12 -0.82
20 TTD 84.73 85.00 3 May '24 0.345 1.80 337 19 Jul '24 0.466 7.50 1 -0.00 0.12 -5.70
21 KSS 24.53 25.00 10 May '24 0.442 1.23 4 19 Jul '24 0.563 2.84 27 -0.00 0.12 -1.61
22 ZI 16.37 16.00 3 May '24 0.366 0.20 29 19 Jul '24 0.486 1.25 68 -0.00 0.12 -1.05
23 VLY 7.32 8.00 21 Jun '24 0.414 1.00 1 16 Aug '24 0.532 1.20 7 -0.00 0.12 -0.20
24 SIRI 3.02 3.00 17 May '24 0.486 0.18 71 19 Jul '24 0.600 0.11 20 1.00 0.11 0.07
25 GTLB 55.46 55.00 24 May '24 0.448 2.60 1 19 Jul '24 0.561 5.50 6 -0.00 0.11 -2.90
26 AEHR 11.47 10.00 17 May '24 0.652 0.20 81 19 Jul '24 0.764 0.90 17 -0.00 0.11 -0.70
27 GTLB 55.46 55.00 17 May '24 0.450 2.20 13 19 Jul '24 0.561 5.50 6 -0.00 0.11 -3.30
28 U 24.13 24.00 3 May '24 0.506 0.62 261 19 Jul '24 0.617 2.68 346 -0.00 0.11 -2.06
29 LYFT 16.37 16.00 3 May '24 0.598 0.39 168 19 Jul '24 0.709 1.96 148 -0.00 0.11 -1.57
30 STNE 16.35 16.00 3 May '24 0.358 0.20 191 19 Jul '24 0.466 1.20 1 -0.00 0.11 -1.00
31 STNE 16.35 16.00 10 May '24 0.359 0.35 3 19 Jul '24 0.466 1.20 1 -0.00 0.11 -0.85
32 SNAP 14.55 15.00 19 Jul '24 0.496 1.66 1,060 20 Sep '24 0.601 2.35 76 -0.00 0.11 -0.69
33 KSS 24.53 25.00 3 May '24 0.463 0.92 381 19 Jul '24 0.563 2.84 27 -0.00 0.10 -1.92
34 WBA 17.70 17.50 10 May '24 0.300 0.33 94 19 Jul '24 0.399 1.21 174 -0.00 0.10 -0.88
35 ACHR 4.02 4.00 10 May '24 0.511 0.25 3 19 Jul '24 0.610 0.40 1 -0.00 0.10 -0.15
36 PATH 19.46 19.00 3 May '24 0.396 0.24 104 19 Jul '24 0.494 1.55 12 -0.00 0.10 -1.31
37 KEY 14.70 15.00 10 May '24 0.247 0.67 8 19 Jul '24 0.344 1.09 2 -0.00 0.10 -0.42
38 WBA 17.70 17.50 3 May '24 0.303 0.21 465 19 Jul '24 0.399 1.21 174 -0.00 0.10 -1.00
39 BYND 6.40 6.00 21 Jun '24 1.417 1.29 11 16 Aug '24 1.513 1.74 2 -0.00 0.10 -0.45
40 IWM 198.39 199.00 29 Apr '24 0.091 1.01 2,556 21 Jun '24 0.183 5.82 1,447 -0.00 0.09 -4.81
41 ASAN 15.08 15.00 24 May '24 0.453 0.75 1 19 Jul '24 0.544 1.45 10 -0.00 0.09 -0.70
42 TZA 19.99 20.00 10 May '24 0.532 0.96 71 19 Jul '24 0.623 2.15 15 -0.00 0.09 -1.19
43 GPS 21.35 21.00 10 May '24 0.427 0.56 11 19 Jul '24 0.519 1.88 5 -0.00 0.09 -1.32
44 ONON 32.79 32.50 10 May '24 0.364 0.94 6 19 Jul '24 0.453 2.61 61 -0.00 0.09 -1.67
45 RL 166.48 170.00 17 May '24 0.243 6.10 3 19 Jul '24 0.330 12.00 6 -0.00 0.09 -5.90
46 COHR 55.06 55.00 3 May '24 0.438 1.35 3 19 Jul '24 0.525 5.30 3 -0.00 0.09 -3.95
47 WBA 17.70 17.50 17 May '24 0.312 0.45 285 19 Jul '24 0.399 1.21 174 -0.00 0.09 -0.76
48 RL 166.48 165.00 17 May '24 0.250 3.40 3 19 Jul '24 0.336 9.50 18 -0.00 0.09 -6.10
49 IWM 198.39 198.00 29 Apr '24 0.099 0.54 7,614 21 Jun '24 0.184 5.37 367 -0.00 0.09 -4.83
50 ASAN 15.08 15.00 17 May '24 0.459 0.65 37 19 Jul '24 0.544 1.45 10 -0.00 0.09 -0.80
51 IWM 198.39 199.00 29 Apr '24 0.091 1.01 2,556 7 Jun '24 0.175 4.91 40 -0.00 0.08 -3.90
52 AI 22.83 22.50 17 May '24 0.588 1.13 258 19 Jul '24 0.673 2.68 559 -0.00 0.08 -1.55
53 PATH 19.46 19.00 17 May '24 0.410 0.56 7 19 Jul '24 0.494 1.55 12 -0.00 0.08 -0.99
54 HBAN 13.55 14.00 17 May '24 0.175 0.60 6 19 Jul '24 0.257 0.85 4 -0.00 0.08 -0.25
55 GPS 21.35 21.00 3 May '24 0.437 0.36 56 19 Jul '24 0.519 1.88 5 -0.00 0.08 -1.52
56 AAP 75.14 75.00 10 May '24 0.382 2.26 5 19 Jul '24 0.463 6.35 2 -0.00 0.08 -4.09
57 PSTG 52.95 50.00 17 May '24 0.365 0.75 98 19 Jul '24 0.445 2.95 4 -0.00 0.08 -2.20
58 NXE 7.96 8.00 20 Sep '24 0.582 1.20 1 15 Nov '24 0.663 1.45 47 -0.00 0.08 -0.25
59 HPQ 28.00 28.00 3 May '24 0.194 0.32 758 19 Jul '24 0.275 1.41 3 -0.00 0.08 -1.09
60 CGC 8.91 9.00 3 May '24 1.772 0.94 607 19 Jul '24 1.852 3.00 230 -0.00 0.08 -2.06
61 BXMT 17.91 18.00 17 May '24 0.265 0.55 154 19 Jul '24 0.344 1.15 35 -0.00 0.08 -0.60
62 IWM 198.39 198.00 29 Apr '24 0.099 0.54 7,614 7 Jun '24 0.178 4.46 259 -0.00 0.08 -3.92
63 AAP 75.14 75.00 3 May '24 0.386 1.60 63 19 Jul '24 0.463 6.35 2 -0.00 0.08 -4.75
64 NLY 18.88 19.00 10 May '24 0.204 0.39 53 19 Jul '24 0.281 1.03 1 -0.00 0.08 -0.64
65 GPS 21.35 21.00 17 May '24 0.442 0.74 139 19 Jul '24 0.519 1.88 5 -0.00 0.08 -1.14
66 NLY 18.88 19.00 17 May '24 0.206 0.45 4,406 19 Jul '24 0.281 1.03 1 -0.00 0.07 -0.58
67 NU 11.05 11.00 10 May '24 0.284 0.23 285 19 Jul '24 0.359 0.70 7 -0.00 0.07 -0.47
68 AAP 75.14 75.00 17 May '24 0.389 2.74 30 19 Jul '24 0.463 6.35 2 -0.00 0.07 -3.61
69 VALE 12.28 12.00 19 Jul '24 0.265 0.49 28 20 Sep '24 0.337 0.75 1 -0.00 0.07 -0.26
70 KSS 24.53 25.00 17 May '24 0.491 1.44 15 19 Jul '24 0.563 2.84 27 -0.00 0.07 -1.40
71 KSS 24.53 25.00 24 May '24 0.492 1.65 11 19 Jul '24 0.563 2.84 27 -0.00 0.07 -1.19
72 KMX 69.59 70.00 17 May '24 0.276 2.10 10 19 Jul '24 0.345 4.60 126 -0.00 0.07 -2.50
73 BXMT 17.91 17.00 17 May '24 0.267 0.25 2 19 Jul '24 0.334 0.65 420 -0.00 0.07 -0.40
74 HIMS 12.50 12.00 3 May '24 0.577 0.20 18 19 Jul '24 0.644 1.20 12 -0.00 0.07 -1.00
75 WEAT 5.85 6.00 17 May '24 0.291 0.30 16 19 Jul '24 0.358 0.40 1 -0.00 0.07 -0.10
76 HPQ 28.00 28.00 17 May '24 0.208 0.57 266 19 Jul '24 0.275 1.41 3 -0.00 0.07 -0.84
77 KVUE 18.86 19.00 3 May '24 0.194 0.31 4 19 Jul '24 0.260 0.92 93 -0.00 0.07 -0.61
78 CIEN 46.61 45.00 17 May '24 0.282 0.65 260 19 Jul '24 0.348 2.15 419 -0.00 0.07 -1.50
79 NLY 18.88 19.00 3 May '24 0.215 0.31 99 19 Jul '24 0.281 1.03 1 -0.00 0.07 -0.72
80 NKE 94.12 95.00 17 May '24 0.194 2.25 520 19 Jul '24 0.260 4.95 15 -0.00 0.07 -2.70
81 PATH 19.46 19.00 10 May '24 0.429 0.49 21 19 Jul '24 0.494 1.55 12 -0.00 0.06 -1.06
82 UCO 34.29 34.00 10 May '24 0.360 0.90 4 19 Jul '24 0.423 2.45 10 -0.00 0.06 -1.55
83 NKE 94.12 95.00 24 May '24 0.196 2.53 8 19 Jul '24 0.260 4.95 15 -0.00 0.06 -2.42
84 TSN 60.63 60.00 3 May '24 0.184 0.40 17 19 Jul '24 0.248 2.40 13 -0.00 0.06 -2.00
85 NTNX 61.66 62.50 17 May '24 0.398 2.90 1 19 Jul '24 0.461 5.70 1 -0.00 0.06 -2.80
86 FAZ 10.86 11.00 17 May '24 0.433 0.55 120 19 Jul '24 0.496 1.00 1 -0.00 0.06 -0.45
87 NKE 94.12 95.00 3 May '24 0.197 1.55 338 19 Jul '24 0.260 4.95 15 -0.00 0.06 -3.40
88 NKE 94.12 95.00 10 May '24 0.197 1.99 46 19 Jul '24 0.260 4.95 15 -0.00 0.06 -2.96
89 TGT 164.74 165.00 10 May '24 0.214 2.92 159 19 Jul '24 0.276 8.50 1 -0.00 0.06 -5.58
90 ADT 6.43 6.00 21 Jun '24 0.333 0.20 4 16 Aug '24 0.394 0.25 1 -0.00 0.06 -0.05
91 IWM 198.39 199.00 30 Apr '24 0.121 1.35 976 21 Jun '24 0.183 5.82 1,447 -0.00 0.06 -4.47
92 GCT 35.35 35.00 17 May '24 0.933 3.00 153 19 Jul '24 0.994 6.30 1 -0.00 0.06 -3.30
93 SNOW 158.13 160.00 17 May '24 0.407 7.25 156 19 Jul '24 0.467 14.80 300 -0.00 0.06 -7.55
94 QQQ 431.00 431.00 29 Apr '24 0.104 1.63 49,632 7 Jun '24 0.164 9.39 139 -0.00 0.06 -7.76
95 TGT 164.74 165.00 3 May '24 0.216 2.14 622 19 Jul '24 0.276 8.50 1 -0.00 0.06 -6.36
96 UNG 14.06 14.00 1 May '24 0.411 0.30 646 19 Jul '24 0.471 1.16 211 -0.00 0.06 -0.86
97 QQQ 431.00 430.00 29 Apr '24 0.106 1.21 34,021 7 Jun '24 0.166 8.98 120 -0.00 0.06 -7.77
98 PDD 129.31 130.00 17 May '24 0.372 5.05 130 19 Jul '24 0.431 10.75 1 -0.00 0.06 -5.70
99 ASAN 15.08 15.00 10 May '24 0.485 0.55 20 19 Jul '24 0.544 1.45 10 -0.00 0.06 -0.90
100 AEO 24.39 24.00 10 May '24 0.359 0.52 10 19 Jul '24 0.418 1.69 1 -0.00 0.06 -1.17
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.