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
Long Call
LEG VOLUME
MONEYNESS
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from April 10, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 IMPP 3.56 19 Jul '24 100 3.00 0.590 0.80 4 2.00 3.600 1.20 41 -0.40 1.00 1.67 3.01
2 SOXS 3.43 12 Apr '24 2 3.00 0.667 0.48 1,814 2.50 3.487 0.74 161 -0.26 0.50 2.08 2.82
3 GOEV 2.37 19 Apr '24 9 2.00 1.347 0.49 14 1.50 3.180 0.75 7 -0.26 0.50 2.08 1.83
4 GRNT 6.63 19 Jul '24 100 7.50 0.307 0.20 70 5.00 2.033 1.50 5 -1.30 2.50 2.08 1.73
5 SIRI 3.34 19 Jul '24 100 3.00 0.335 0.59 199 2.50 2.050 0.61 16 -0.02 0.50 1.04 1.71
6 CRMD 5.28 19 Apr '24 9 5.00 0.980 0.55 113 4.00 2.582 1.20 234 -0.65 1.00 2.86 1.60
7 AMC 2.83 12 Apr '24 2 2.50 1.510 0.36 1,028 2.00 3.079 0.83 31 -0.47 0.50 16.67 1.57
8 RIG 6.43 12 Apr '24 2 6.00 0.443 0.44 411 5.50 1.835 0.86 14 -0.42 0.50 6.25 1.39
9 EVLV 4.31 19 Apr '24 9 4.00 0.806 0.45 16 3.00 2.092 1.25 1 -0.80 1.00 5.00 1.29
10 BB 3.10 19 Apr '24 9 3.00 0.535 0.18 407 2.50 1.635 0.39 312 -0.21 0.50 1.72 1.10
11 NVD 5.43 19 Apr '24 9 5.00 0.873 0.60 102 4.00 1.958 1.40 12 -0.80 1.00 5.00 1.09
12 PMT 13.96 21 Jun '24 72 15.00 0.206 0.25 377 12.50 1.276 1.40 7 -1.15 2.50 1.85 1.07
13 NYCB 2.96 19 Apr '24 9 2.50 0.878 0.55 183 2.00 1.871 0.90 1 -0.35 0.50 3.33 0.99
14 SOXS 3.43 19 Apr '24 9 3.00 1.104 0.53 1,451 2.50 2.089 0.92 17 -0.39 0.50 4.55 0.99
15 RDFN 6.05 12 Apr '24 2 6.00 0.836 0.20 390 5.50 1.747 0.55 4 -0.35 0.50 3.33 0.91
16 QS 5.94 12 Apr '24 2 5.50 0.918 0.49 47 5.00 1.821 0.90 1 -0.41 0.50 5.56 0.90
17 ALDX 4.25 17 May '24 37 5.00 0.991 0.30 135 2.50 1.893 1.70 2 -1.40 2.50 2.27 0.90
18 DUST 8.21 12 Apr '24 2 8.00 0.825 0.35 46 7.50 1.606 0.65 4 -0.30 0.50 2.50 0.78
19 LU 4.25 19 Apr '24 9 4.00 0.777 0.40 13 3.00 1.551 1.15 1 -0.75 1.00 4.00 0.77
20 ARQ 6.74 19 Apr '24 9 7.50 1.015 0.20 1,436 5.00 1.741 1.70 11 -1.50 2.50 2.50 0.73
21 DNN 2.12 19 Apr '24 9 2.00 0.460 0.15 532 1.50 1.174 0.40 9 -0.25 0.50 2.00 0.71
22 APLD 2.99 12 Apr '24 2 3.00 2.604 0.25 1,340 2.50 3.302 0.50 38 -0.25 0.50 2.00 0.70
23 BRCC 4.50 19 Apr '24 9 4.00 0.637 0.60 2 3.00 1.330 1.15 1 -0.55 1.00 2.22 0.69
24 NNOX 10.28 19 Apr '24 9 10.00 0.743 0.65 462 7.50 1.422 2.60 1 -1.95 2.50 4.55 0.68
25 OGI 2.07 19 Apr '24 9 2.00 1.278 0.25 5 1.50 1.943 0.45 16 -0.20 0.50 1.67 0.67
26 SABR 2.66 19 Apr '24 9 2.50 0.359 0.38 2 2.00 1.021 0.53 1 -0.15 0.50 1.43 0.66
27 AEHR 11.53 17 May '24 37 10.00 0.801 2.10 16 7.50 1.440 3.80 1 -1.70 2.50 3.13 0.64
28 GME 10.85 12 Apr '24 2 10.50 0.667 0.48 307 10.00 1.250 0.83 32 -0.35 0.50 3.33 0.58
29 BUR 16.42 19 Apr '24 9 15.00 0.390 1.70 9 12.50 0.969 3.80 1 -2.10 2.50 6.25 0.58
30 HMY 8.86 17 May '24 37 8.00 0.484 1.10 774 7.00 1.046 1.80 209 -0.70 1.00 3.33 0.56
31 NVTS 4.31 17 May '24 37 4.00 0.869 0.70 105 3.00 1.410 1.15 2 -0.45 1.00 1.82 0.54
32 PAA 18.13 12 Apr '24 2 18.00 0.333 0.30 5 17.50 0.870 0.60 38 -0.30 0.50 2.50 0.54
33 EGY 7.31 19 Apr '24 9 7.00 0.399 0.40 27 6.00 0.933 1.10 24 -0.70 1.00 3.33 0.53
34 SH 12.09 17 May '24 37 12.00 0.156 0.30 107 11.00 0.687 0.80 12 -0.50 1.00 2.00 0.53
35 BB 3.10 24 May '24 44 3.00 0.606 0.47 22 2.50 1.121 0.56 40 -0.09 0.50 1.22 0.51
36 VNDA 4.28 17 May '24 37 4.00 0.789 0.65 104 3.00 1.281 1.10 20 -0.45 1.00 1.82 0.49
37 HE 10.78 12 Apr '24 2 10.50 0.559 0.58 101 10.00 1.041 0.71 47 -0.13 0.50 1.35 0.48
38 NIO 4.59 12 Apr '24 2 4.50 0.734 0.16 2,602 4.00 1.201 0.58 740 -0.42 0.50 6.25 0.47
39 IMMR 7.34 17 May '24 37 7.50 0.396 0.35 1 5.00 0.851 2.15 1 -1.80 2.50 3.57 0.45
40 BEKE 14.54 12 Apr '24 2 14.50 0.418 0.23 24 14.00 0.847 0.55 48 -0.32 0.50 2.78 0.43
41 SBSW 5.38 19 Apr '24 9 5.00 0.752 0.50 654 4.00 1.179 1.35 2 -0.85 1.00 6.67 0.43
42 T 16.73 12 Apr '24 2 16.50 0.275 0.30 10,937 16.00 0.696 0.65 86 -0.35 0.50 3.33 0.42
43 TALK 3.66 17 May '24 37 4.00 0.762 0.25 56 2.50 1.170 1.00 1 -0.75 1.50 2.00 0.41
44 DCGO 3.35 17 May '24 37 3.00 0.862 0.65 219 2.00 1.267 1.30 3 -0.65 1.00 2.86 0.41
45 AEHR 11.53 19 Apr '24 9 10.00 1.006 1.80 178 7.50 1.404 3.90 8 -2.10 2.50 6.25 0.40
46 CRON 2.61 19 Apr '24 9 2.50 0.797 0.20 45 2.00 1.193 0.55 22 -0.35 0.50 3.33 0.40
47 NINE 2.96 19 Apr '24 9 3.00 0.907 0.20 7 2.00 1.296 0.70 1 -0.50 1.00 2.00 0.39
48 SILV 7.25 19 Apr '24 9 7.00 0.573 0.45 23 6.00 0.961 1.25 1 -0.80 1.00 5.00 0.39
49 RKLB 3.74 26 Apr '24 16 3.50 0.595 0.35 8 3.00 0.982 0.70 25 -0.35 0.50 3.33 0.39
50 ALCC 13.17 19 Apr '24 9 12.50 0.857 1.25 236 10.00 1.242 3.10 17 -1.85 2.50 3.85 0.38
51 SIRI 3.34 19 Apr '24 9 3.00 0.639 0.45 283 2.50 1.019 0.70 1 -0.25 0.50 2.00 0.38
52 NNDM 2.74 17 May '24 37 2.50 0.450 0.35 5 2.00 0.823 0.70 10 -0.35 0.50 3.33 0.37
53 PATH 21.41 12 Apr '24 2 21.00 0.491 0.57 8 20.50 0.857 0.94 29 -0.37 0.50 3.85 0.37
54 TME 11.85 19 Apr '24 9 11.00 0.422 1.00 18 10.00 0.777 1.80 9 -0.80 1.00 5.00 0.35
55 PARA 10.50 12 Apr '24 2 10.50 0.822 0.27 6,659 10.00 1.175 0.55 347 -0.28 0.50 2.27 0.35
56 AMC 2.83 26 Apr '24 16 2.50 1.053 0.46 207 2.00 1.397 0.66 77 -0.20 0.50 1.67 0.34
57 NVCR 14.62 19 Apr '24 9 15.00 0.614 0.45 76 12.50 0.957 2.00 410 -1.55 2.50 2.63 0.34
58 KGC 6.38 19 Apr '24 9 6.00 0.278 0.64 36 5.50 0.603 0.70 5 -0.06 0.50 1.14 0.32
59 ATAI 2.43 17 May '24 37 2.50 0.907 0.35 19 2.00 1.228 0.40 13 -0.05 0.50 1.11 0.32
60 BB 3.10 12 Apr '24 2 3.00 0.697 0.13 3,149 2.50 1.017 0.53 162 -0.40 0.50 5.00 0.32
61 OPEN 2.45 12 Apr '24 2 2.00 1.884 0.66 29 1.50 2.202 0.92 3 -0.26 0.50 2.08 0.32
62 RKLB 3.74 12 Apr '24 2 3.50 0.723 0.30 121 3.00 1.040 0.70 5 -0.40 0.50 5.00 0.32
63 LCID 2.63 12 Apr '24 2 2.50 0.973 0.17 325 2.00 1.283 0.60 17 -0.43 0.50 7.14 0.31
64 SNAP 10.88 12 Apr '24 2 10.50 0.569 0.45 162 10.00 0.870 0.72 39 -0.27 0.50 2.17 0.30
65 MSOS 9.73 12 Apr '24 2 10.00 1.124 0.30 486 9.50 1.426 0.36 37 -0.06 0.50 1.14 0.30
66 NIO 4.59 10 May '24 30 4.50 0.728 0.44 31 4.00 1.022 0.73 5 -0.29 0.50 2.38 0.29
67 APLD 2.99 19 Apr '24 9 3.00 1.495 0.30 611 2.50 1.780 0.55 103 -0.25 0.50 2.00 0.28
68 SSRM 5.26 19 Apr '24 9 5.00 0.688 0.40 112 4.00 0.969 1.25 1 -0.85 1.00 6.67 0.28
69 AMC 2.83 3 May '24 23 2.50 1.114 0.51 102 2.00 1.393 0.89 8 -0.38 0.50 4.17 0.28
70 PTON 3.65 19 Apr '24 9 3.50 0.852 0.29 236 3.00 1.131 0.58 10 -0.29 0.50 2.38 0.28
71 VFC 13.50 12 Apr '24 2 13.50 0.527 0.22 1,106 13.00 0.802 0.50 76 -0.28 0.50 2.27 0.28
72 PARA 10.50 19 Apr '24 9 10.00 0.712 0.78 3,271 9.50 0.983 1.09 57 -0.31 0.50 2.63 0.27
73 ALDX 4.25 21 Jun '24 72 5.00 0.942 0.50 10 2.50 1.210 1.75 2 -1.25 2.50 2.00 0.27
74 NOVA 4.82 17 May '24 37 4.00 1.639 1.45 14 3.00 1.906 2.00 1 -0.55 1.00 2.22 0.27
75 BTU 23.57 12 Apr '24 2 23.50 0.372 0.32 204 23.00 0.636 0.61 69 -0.29 0.50 2.38 0.26
76 AMC 2.83 19 Apr '24 9 2.50 1.072 0.40 3,067 2.00 1.331 0.65 4 -0.25 0.50 2.00 0.26
77 ARDX 7.13 19 Apr '24 9 7.50 0.775 0.25 8 7.00 1.034 0.35 11 -0.10 0.50 1.25 0.26
78 SQQQ 10.90 12 Apr '24 2 10.50 0.631 0.48 7,945 10.00 0.884 0.89 1,791 -0.41 0.50 5.56 0.25
79 PLCE 8.84 12 Apr '24 2 8.50 1.880 0.75 39 8.00 2.123 0.90 21 -0.15 0.50 1.43 0.24
80 SNAP 10.88 19 Apr '24 9 10.50 0.502 0.58 34 10.00 0.738 0.94 114 -0.36 0.50 3.57 0.24
81 MPW 4.11 19 Apr '24 9 4.00 0.748 0.27 446 3.50 0.982 0.61 59 -0.34 0.50 3.13 0.23
82 IQ 4.45 26 Apr '24 16 4.50 0.411 0.17 4 4.00 0.645 0.40 50 -0.23 0.50 1.85 0.23
83 IONQ 8.00 19 Apr '24 9 7.50 0.621 0.66 37 7.00 0.854 0.87 1 -0.21 0.50 1.72 0.23
84 REAX 4.19 18 Oct '24 191 5.00 0.710 0.75 13 2.50 0.942 1.75 40 -1.00 2.50 1.67 0.23
85 BB 3.10 26 Apr '24 16 3.00 0.608 0.23 116 2.50 0.839 0.57 3 -0.34 0.50 3.12 0.23
86 ET 15.78 12 Apr '24 2 15.50 0.187 0.39 258 15.00 0.417 0.75 225 -0.36 0.50 3.57 0.23
87 NYCB 2.96 17 May '24 37 2.50 0.921 0.65 7 2.00 1.150 0.95 21 -0.30 0.50 2.50 0.23
88 RIOT 9.87 26 Apr '24 16 9.50 0.916 1.16 59 9.00 1.143 1.21 3 -0.05 0.50 1.11 0.23
89 AEHR 11.53 19 Apr '24 9 12.50 0.781 0.25 1,442 10.00 1.006 1.55 178 -1.30 2.50 2.08 0.23
90 PRCH 4.23 17 May '24 37 5.00 1.045 0.35 1 2.50 1.270 1.75 10 -1.40 2.50 2.27 0.22
91 TGB 2.49 17 May '24 37 2.50 0.567 0.20 8 2.00 0.790 0.50 141 -0.30 0.50 2.50 0.22
92 IBRX 5.96 19 Apr '24 9 5.50 1.356 0.85 10 5.00 1.579 1.00 1,064 -0.15 0.50 1.43 0.22
93 CX 8.58 17 May '24 37 8.00 0.427 0.85 123 7.00 0.649 1.60 2 -0.75 1.00 4.00 0.22
94 BLDE 3.74 17 May '24 37 4.00 0.797 0.35 25 3.00 1.017 0.80 5 -0.45 1.00 1.82 0.22
95 BYND 7.05 12 Apr '24 2 7.00 0.741 0.20 305 6.50 0.957 0.52 22 -0.32 0.50 2.78 0.22
96 VALE 12.15 12 Apr '24 2 12.00 0.338 0.23 245 11.50 0.552 0.62 10 -0.39 0.50 4.55 0.21
97 BIG 3.81 18 Oct '24 191 5.00 0.956 0.75 53 2.50 1.170 1.65 1 -0.90 2.50 1.56 0.21
98 ETRN 12.78 19 Apr '24 9 13.00 0.329 0.20 3,044 12.00 0.540 0.70 2,023 -0.50 1.00 2.00 0.21
99 SH 12.09 19 Apr '24 9 12.00 0.130 0.20 56 11.00 0.342 0.95 1 -0.75 1.00 4.00 0.21
100 BITI 7.41 19 Apr '24 9 7.50 0.681 0.30 42 7.00 0.892 0.55 45 -0.25 0.50 2.00 0.21
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.