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 4, 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 PRCH 4.50 19 Apr '24 15 5.00 1.048 0.25 41 2.50 2.248 2.00 6 -1.75 2.50 3.33 1.20
2 PWFL 4.57 19 Apr '24 15 5.00 0.975 0.25 295 2.50 1.867 2.05 5 -1.80 2.50 3.57 0.89
3 GNL 7.44 19 Apr '24 15 7.50 0.253 0.20 1 5.00 1.095 2.35 10 -2.15 2.50 7.14 0.84
4 TPST 4.50 19 Apr '24 15 5.00 1.687 0.50 1,583 2.50 2.489 1.90 10 -1.40 2.50 2.27 0.80
5 OPEN 2.76 26 Apr '24 22 3.00 0.895 0.17 14 2.50 1.589 0.34 15 -0.17 0.50 1.52 0.69
6 BB 2.88 10 May '24 36 3.00 0.610 0.19 276 2.50 1.199 0.39 32 -0.20 0.50 1.67 0.59
7 EC 12.13 19 Apr '24 15 12.50 0.266 0.15 81 10.00 0.816 2.00 7 -1.85 2.50 3.85 0.55
8 BITF 2.17 19 Apr '24 15 2.50 1.347 0.15 576 2.00 1.855 0.30 170 -0.15 0.50 1.43 0.51
9 SHOT 2.11 19 Apr '24 15 2.50 1.466 0.20 120 2.00 1.950 0.25 25 -0.05 0.50 1.11 0.48
10 ARQ 6.75 19 Apr '24 15 7.50 0.844 0.30 107 5.00 1.265 1.55 12 -1.25 2.50 2.00 0.42
11 BIG 3.65 17 May '24 43 5.00 0.995 0.15 91 2.50 1.412 1.15 11 -1.00 2.50 1.67 0.42
12 LAC 6.72 19 Apr '24 15 7.50 0.809 0.20 1,584 5.00 1.215 1.70 291 -1.50 2.50 2.50 0.41
13 SPWR 2.85 20 Sep '24 169 3.00 0.896 0.75 10 2.50 1.301 0.89 162 -0.14 0.50 1.39 0.40
14 INFN 5.95 19 Apr '24 15 6.00 0.671 0.35 910 5.00 1.065 1.00 14 -0.65 1.00 2.86 0.39
15 PAYO 4.73 17 May '24 43 5.00 0.474 0.35 22 4.00 0.843 0.80 11 -0.45 1.00 1.82 0.37
16 BTBT 2.41 12 Apr '24 8 2.50 1.500 0.20 28 2.00 1.867 0.45 100 -0.25 0.50 2.00 0.37
17 ZETA 11.93 19 Apr '24 15 12.50 0.431 0.30 5,241 10.00 0.790 1.85 89 -1.55 2.50 2.63 0.36
18 BTDR 7.04 17 May '24 43 7.50 1.255 1.15 209 5.00 1.614 2.25 3 -1.10 2.50 1.79 0.36
19 NVAX 4.46 3 May '24 29 4.50 0.739 0.44 5 4.00 1.077 0.55 2 -0.11 0.50 1.28 0.34
20 WT 9.52 17 May '24 43 10.00 0.318 0.30 3 7.50 0.648 2.00 18 -1.70 2.50 3.12 0.33
21 BITF 2.17 26 Apr '24 22 2.50 1.385 0.20 3 2.00 1.685 0.30 152 -0.10 0.50 1.25 0.30
22 MUX 10.95 19 Apr '24 15 11.00 0.563 0.55 147 10.00 0.861 1.05 182 -0.50 1.00 2.00 0.30
23 EU 4.51 17 May '24 43 5.00 0.476 0.20 20 4.00 0.772 0.50 2 -0.30 1.00 1.43 0.30
24 SPWH 3.79 19 Jul '24 106 5.00 0.738 0.35 100 2.50 1.015 1.35 2 -1.00 2.50 1.67 0.28
25 AMC 3.00 26 Apr '24 22 3.00 0.783 0.31 338 2.50 1.053 0.56 4 -0.25 0.50 2.00 0.27
26 PRCH 4.50 17 May '24 43 5.00 1.198 0.60 60 2.50 1.464 2.05 196 -1.45 2.50 2.38 0.27
27 HTZ 7.25 17 May '24 43 7.50 0.741 0.70 392 5.00 1.004 2.30 20 -1.60 2.50 2.78 0.26
28 PSQ 8.96 19 Apr '24 15 9.00 0.198 0.15 203 8.00 0.449 0.90 6 -0.75 1.00 4.00 0.25
29 UTI 14.67 19 Apr '24 15 15.00 0.458 0.45 154 12.50 0.708 2.15 24 -1.70 2.50 3.13 0.25
30 YMM 7.39 20 Sep '24 169 7.50 0.532 1.10 2,716 5.00 0.777 2.50 2 -1.40 2.50 2.27 0.25
31 QS 5.90 26 Apr '24 22 6.00 0.804 0.44 116 5.50 1.038 0.56 10 -0.12 0.50 1.32 0.23
32 CDXC 4.32 19 Apr '24 15 5.00 1.358 0.25 23 2.50 1.590 1.65 3 -1.40 2.50 2.27 0.23
33 AMC 3.00 19 Apr '24 15 3.00 0.990 0.26 3,082 2.50 1.216 0.56 141 -0.30 0.50 2.50 0.23
34 CYH 3.08 17 May '24 43 4.00 1.072 0.25 1 3.00 1.291 0.55 2,976 -0.30 1.00 1.43 0.22
35 HTZ 7.25 21 Jun '24 78 7.50 0.674 0.85 205 5.00 0.885 2.40 9 -1.55 2.50 2.63 0.21
36 IDN 3.37 19 Apr '24 15 4.00 1.302 0.20 73 3.00 1.510 0.40 1 -0.20 1.00 1.25 0.21
37 RSI 6.83 17 May '24 43 7.50 0.969 0.70 9 5.00 1.173 2.10 3,015 -1.40 2.50 2.27 0.20
38 WULF 2.37 17 Jan '25 288 2.50 1.448 1.25 9 2.00 1.639 1.30 56 -0.05 0.50 1.11 0.19
39 RSI 6.83 19 Apr '24 15 7.50 0.895 0.30 34 5.00 1.082 1.75 6 -1.45 2.50 2.38 0.19
40 ATOS 2.10 18 Oct '24 197 3.00 1.049 0.55 136 2.00 1.227 0.75 72 -0.20 1.00 1.25 0.18
41 BCS 9.71 19 Apr '24 15 10.00 0.305 0.15 314 9.00 0.482 0.70 13 -0.55 1.00 2.22 0.18
42 GTHX 4.56 19 Apr '24 15 5.00 0.913 0.30 5 4.50 1.078 0.35 7 -0.05 0.50 1.11 0.17
43 ASTS 2.25 16 Aug '24 134 2.50 0.992 0.50 5 2.00 1.154 0.60 71 -0.10 0.50 1.25 0.16
44 SAN 4.94 21 Jun '24 78 5.00 0.216 0.20 117 4.00 0.375 0.95 115 -0.75 1.00 4.00 0.16
45 NIO 4.50 10 May '24 36 5.00 0.723 0.25 61 4.00 0.880 0.70 12 -0.45 1.00 1.82 0.16
46 SILV 6.91 19 Apr '24 15 7.00 0.520 0.30 87 6.00 0.677 0.85 51 -0.55 1.00 2.22 0.16
47 RRGB 6.58 17 May '24 43 7.50 0.560 0.25 25 5.00 0.713 1.55 15 -1.30 2.50 2.08 0.15
48 ARQ 6.75 17 May '24 43 7.50 0.732 0.60 23 5.00 0.880 1.80 9 -1.20 2.50 1.92 0.15
49 NIO 4.50 10 May '24 36 4.50 0.736 0.42 129 4.00 0.880 0.70 12 -0.28 0.50 2.27 0.14
50 WOW 3.66 17 Jan '25 288 5.00 0.663 0.60 5 2.50 0.805 1.45 2 -0.85 2.50 1.52 0.14
51 EURN 16.77 17 May '24 43 17.50 0.331 0.60 114 15.00 0.471 2.05 20 -1.45 2.50 2.38 0.14
52 ATOS 2.10 19 Jul '24 106 3.00 1.049 0.25 831 2.00 1.188 0.55 108 -0.30 1.00 1.43 0.14
53 PAGP 19.00 19 Apr '24 15 19.00 0.195 0.35 15 18.00 0.332 1.05 6 -0.70 1.00 3.33 0.14
54 CRON 2.75 21 Jun '24 78 3.00 0.720 0.30 402 2.50 0.853 0.40 4 -0.10 0.50 1.25 0.13
55 BB 2.88 26 Apr '24 22 3.00 0.656 0.15 391 2.50 0.786 0.38 10 -0.23 0.50 1.85 0.13
56 SNDL 2.27 17 Jan '25 288 2.50 0.863 0.65 594 2.00 0.991 0.74 505 -0.09 0.50 1.22 0.13
57 EVLV 4.84 19 Apr '24 15 5.00 0.744 0.30 589 4.00 0.871 0.85 27 -0.55 1.00 2.22 0.13
58 OBE 8.37 19 Jul '24 106 10.00 0.394 0.25 133 7.50 0.516 1.30 75 -1.05 2.50 1.72 0.12
59 ARLO 11.73 19 Apr '24 15 12.00 0.439 0.40 3 11.00 0.560 0.85 10 -0.45 1.00 1.82 0.12
60 JOBY 4.90 19 Apr '24 15 5.00 0.540 0.20 35 4.50 0.660 0.45 4 -0.25 0.50 2.00 0.12
61 EU 4.51 18 Oct '24 197 5.00 0.519 0.65 3 4.00 0.638 1.00 40 -0.35 1.00 1.54 0.12
62 ZETA 11.93 17 May '24 43 12.50 0.525 0.65 3,280 10.00 0.643 2.15 5 -1.50 2.50 2.50 0.12
63 TALK 3.63 18 Oct '24 197 4.00 0.561 0.60 53 2.50 0.677 1.20 15 -0.60 1.50 1.67 0.12
64 VNDA 4.92 17 May '24 43 5.00 0.883 0.65 380 4.00 0.999 1.10 36 -0.45 1.00 1.82 0.12
65 CDE 4.34 19 Apr '24 15 4.50 0.676 0.25 51 4.00 0.790 0.45 56 -0.20 0.50 1.67 0.11
66 SNDL 2.27 18 Oct '24 197 2.50 0.948 0.59 162 2.00 1.061 0.61 21 -0.02 0.50 1.04 0.11
67 INDI 6.42 17 May '24 43 7.50 0.686 0.30 8 5.00 0.799 1.50 666 -1.20 2.50 1.92 0.11
68 HNST 3.83 16 Aug '24 134 5.00 0.840 0.45 6 2.50 0.952 1.45 2 -1.00 2.50 1.67 0.11
69 RUN 12.12 26 Apr '24 22 12.50 0.930 1.02 2 12.00 1.042 1.11 29 -0.09 0.50 1.22 0.11
70 SKYT 10.04 19 Apr '24 15 11.00 0.572 0.20 417 10.00 0.685 0.45 5 -0.25 1.00 1.33 0.11
71 ZETA 11.93 20 Sep '24 169 12.50 0.497 1.55 14 10.00 0.609 2.70 4 -1.15 2.50 1.85 0.11
72 BLND 3.00 17 May '24 43 4.00 1.261 0.25 337 2.50 1.372 0.70 5 -0.45 1.50 1.43 0.11
73 CRDF 5.67 17 May '24 43 7.50 1.592 0.70 39 5.00 1.702 1.35 40 -0.65 2.50 1.35 0.11
74 UA 6.63 19 Jul '24 106 7.50 0.438 0.35 13 5.00 0.547 1.70 1 -1.35 2.50 2.17 0.11
75 GATO 9.09 17 May '24 43 10.00 0.758 0.65 139 7.50 0.866 1.90 1 -1.25 2.50 2.00 0.11
76 ING 16.78 19 Apr '24 15 17.00 0.217 0.25 189 16.00 0.325 0.85 70 -0.60 1.00 2.50 0.11
77 ABR 12.89 12 Apr '24 8 13.00 0.315 0.25 75 12.50 0.423 0.45 8 -0.20 0.50 1.67 0.11
78 JDST 4.46 12 Apr '24 8 4.50 0.924 0.25 211 4.00 1.031 0.50 6 -0.25 0.50 2.00 0.11
79 NFE 29.73 17 May '24 43 30.00 0.507 2.00 21 25.00 0.612 5.20 5 -3.20 5.00 2.78 0.10
80 RKLB 3.90 19 Apr '24 15 4.00 0.517 0.15 82 3.50 0.619 0.40 20 -0.25 0.50 2.00 0.10
81 RSI 6.83 19 Jul '24 106 7.50 0.713 1.00 2 5.00 0.814 2.15 73 -1.15 2.50 1.85 0.10
82 ETRN 12.46 17 May '24 43 13.00 0.275 0.55 16 12.00 0.375 0.60 21 -0.05 1.00 1.05 0.10
83 PTON 3.81 26 Apr '24 22 4.00 0.800 0.27 12 3.50 0.899 0.43 12 -0.16 0.50 1.47 0.10
84 BHC 10.05 12 Apr '24 8 10.50 0.821 0.34 1,311 10.00 0.920 0.47 15 -0.13 0.50 1.35 0.10
85 VLY 7.47 17 May '24 43 8.00 0.542 0.40 2 7.00 0.639 0.85 1 -0.45 1.00 1.82 0.10
86 ADMA 6.28 16 Aug '24 134 7.50 0.522 0.50 22 5.00 0.618 1.60 3 -1.10 2.50 1.79 0.10
87 CDXC 4.32 17 May '24 43 5.00 1.083 0.50 5 2.50 1.179 1.75 12 -1.25 2.50 2.00 0.10
88 PENN 17.47 12 Apr '24 8 17.50 0.557 0.59 176 17.00 0.652 0.84 300 -0.25 0.50 2.00 0.10
89 SPWH 3.79 18 Oct '24 197 5.00 0.832 0.60 88 2.50 0.927 1.50 50 -0.90 2.50 1.56 0.10
90 BLNK 2.77 3 May '24 29 3.00 0.979 0.26 7 2.50 1.073 0.42 4 -0.16 0.50 1.47 0.09
91 HIW 24.34 17 May '24 43 25.00 0.338 1.00 8 22.50 0.430 2.35 12 -1.35 2.50 2.17 0.09
92 TSE 3.94 16 Aug '24 134 5.00 0.872 0.60 12 2.50 0.963 1.60 51 -1.00 2.50 1.67 0.09
93 CUK 13.63 19 Apr '24 15 15.00 0.481 0.20 5 12.50 0.571 1.15 4 -0.95 2.50 1.61 0.09
94 AMC 3.00 12 Apr '24 8 3.00 1.017 0.20 3,480 2.50 1.107 0.50 212 -0.30 0.50 2.50 0.09
95 GME 11.53 12 Apr '24 8 12.00 0.689 0.29 1,897 11.50 0.779 0.44 496 -0.15 0.50 1.43 0.09
96 ARRY 14.26 19 Apr '24 15 15.00 0.623 0.45 180 12.50 0.712 1.85 30 -1.40 2.50 2.27 0.09
97 NVTS 4.52 21 Jun '24 78 5.00 0.815 0.70 7 4.00 0.904 0.75 1 -0.05 1.00 1.05 0.09
98 OGI 2.10 17 May '24 43 3.00 1.266 0.15 68 2.00 1.356 0.35 30 -0.20 1.00 1.25 0.09
99 RDNT 47.91 19 Apr '24 15 50.00 0.384 0.75 29 45.00 0.473 3.30 107 -2.55 5.00 2.04 0.09
100 VNDA 4.92 21 Jun '24 78 5.00 0.863 0.80 28 4.00 0.952 1.25 101 -0.45 1.00 1.82 0.09
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.