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 Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 BSGM 2.01 19 Apr '24 9 2.50 3.659 0.35 614 5.00 4.795 0.10 86 0.25 2.50 10.00 1.14
2 ALCC 13.17 19 Apr '24 9 12.50 0.857 1.25 236 15.00 1.294 0.30 1,428 0.95 2.50 2.63 0.44
3 GLYC 2.45 17 May '24 37 2.50 3.796 1.25 35 4.00 4.217 0.80 91 0.45 1.50 3.33 0.42
4 EXAI 4.75 17 May '24 37 5.00 0.871 0.45 14 7.50 1.256 0.05 1 0.40 2.50 6.25 0.39
5 BITI 7.41 12 Apr '24 2 7.00 0.362 0.50 21 7.50 0.731 0.10 72 0.40 0.50 1.25 0.37
6 NNOX 10.28 19 Apr '24 9 10.00 0.743 0.65 462 12.50 1.098 0.10 311 0.55 2.50 4.55 0.35
7 ALT 8.01 12 Apr '24 2 8.00 0.909 0.25 34 8.50 1.249 0.05 17 0.20 0.50 2.50 0.34
8 HITI 2.54 19 Jul '24 100 2.50 0.912 0.70 12 5.00 1.245 0.15 705 0.55 2.50 4.55 0.33
9 ATAI 2.43 19 Apr '24 9 2.00 0.860 0.50 16 2.50 1.186 0.05 518 0.45 0.50 1.11 0.33
10 IBRX 5.96 19 Apr '24 9 5.50 1.356 0.85 10 7.50 1.642 0.15 625 0.70 2.00 2.86 0.29
11 KODK 4.80 19 Apr '24 9 4.50 0.489 0.40 11 5.00 0.771 0.10 115 0.30 0.50 1.67 0.28
12 TPST 3.72 17 May '24 37 5.00 1.495 0.50 130 7.50 1.775 0.05 2 0.45 2.50 5.56 0.28
13 CRDF 5.89 19 Apr '24 9 5.00 1.410 1.20 19 7.50 1.680 0.15 25 1.05 2.50 2.38 0.27
14 SMR 5.42 17 May '24 37 5.00 0.855 1.10 166 6.00 1.118 0.50 1,791 0.60 1.00 1.67 0.26
15 RUM 6.90 12 Apr '24 2 6.50 0.570 0.45 91 7.00 0.830 0.10 160 0.35 0.50 1.43 0.26
16 ADCT 4.71 19 Jul '24 100 2.50 0.755 2.60 1 5.00 1.009 0.75 1 1.85 2.50 1.35 0.25
17 VERI 5.24 19 Apr '24 9 5.00 1.757 0.95 120 7.50 2.008 0.10 749 0.85 2.50 2.94 0.25
18 SPIR 11.39 19 Apr '24 9 12.00 0.903 0.50 9 13.00 1.139 0.10 1 0.40 1.00 2.50 0.24
19 ALTM 4.31 17 May '24 37 4.00 0.503 0.60 5 5.00 0.739 0.15 34 0.45 1.00 2.22 0.24
20 PLCE 8.84 12 Apr '24 2 8.50 1.880 0.75 39 9.00 2.114 0.40 151 0.35 0.50 1.43 0.23
21 WB 8.94 12 Apr '24 2 8.50 0.335 0.70 32 9.00 0.559 0.10 40 0.60 0.50 0.83 0.22
22 BIG 3.81 19 Jul '24 100 2.50 0.765 1.60 2 5.00 0.987 0.40 3 1.20 2.50 2.08 0.22
23 BLND 2.83 17 May '24 37 2.50 1.071 0.65 108 4.00 1.282 0.10 50 0.55 1.50 2.73 0.21
24 JMIA 4.81 19 Apr '24 9 4.50 0.719 0.45 8 5.00 0.928 0.15 74 0.30 0.50 1.67 0.21
25 PXLW 2.09 17 May '24 37 2.00 0.974 0.35 5 2.50 1.180 0.15 10 0.20 0.50 2.50 0.21
26 VFS 3.95 21 Jun '24 72 3.50 0.395 0.67 4 4.00 0.599 0.32 2 0.35 0.50 1.43 0.20
27 PARA 10.50 12 Apr '24 2 10.50 0.822 0.27 6,659 11.00 1.027 0.12 2,203 0.15 0.50 3.33 0.20
28 GSIT 3.97 20 Sep '24 163 5.00 1.191 1.10 113 7.50 1.390 0.55 3 0.55 2.50 4.55 0.20
29 CGC 9.12 12 Apr '24 2 9.00 1.429 0.49 989 9.50 1.618 0.27 2,066 0.22 0.50 2.27 0.19
30 HIVE 3.04 17 May '24 37 3.00 1.018 0.50 4 3.50 1.203 0.25 4 0.25 0.50 2.00 0.18
31 MSOS 9.73 12 Apr '24 2 10.00 1.124 0.30 486 10.50 1.306 0.09 682 0.21 0.50 2.38 0.18
32 MSOX 5.82 19 Apr '24 9 5.00 1.790 1.20 135 6.00 1.970 0.55 48 0.65 1.00 1.54 0.18
33 MSOX 5.82 17 May '24 37 5.00 1.874 1.85 15 6.00 2.050 1.35 4 0.50 1.00 2.00 0.18
34 UROY 2.46 18 Oct '24 191 2.50 0.656 0.50 22 5.00 0.832 0.10 1 0.40 2.50 6.25 0.18
35 IRDM 25.37 19 Apr '24 9 30.00 1.082 0.45 8 35.00 1.253 0.05 1 0.40 5.00 12.50 0.17
36 AKRO 21.90 19 Apr '24 9 22.50 0.605 0.75 4 25.00 0.775 0.05 9 0.70 2.50 3.57 0.17
37 REAX 4.19 18 Oct '24 191 5.00 0.710 0.75 13 7.50 0.880 0.15 11 0.60 2.50 4.17 0.17
38 SNDL 2.07 17 May '24 37 2.50 1.191 0.18 214 3.00 1.356 0.10 140 0.08 0.50 6.25 0.17
39 PLCE 8.84 12 Apr '24 2 9.00 2.114 0.50 151 9.50 2.273 0.25 106 0.25 0.50 2.00 0.16
40 RIOT 9.87 12 Apr '24 2 9.50 0.713 0.55 900 10.00 0.868 0.19 5,262 0.36 0.50 1.39 0.16
41 BITI 7.41 19 Apr '24 9 7.50 0.681 0.30 42 8.00 0.836 0.15 63 0.15 0.50 3.33 0.16
42 ACB 6.76 12 Apr '24 2 7.00 1.785 0.26 10,896 7.50 1.939 0.13 13,119 0.13 0.50 3.85 0.15
43 HITI 2.54 18 Oct '24 191 2.50 1.052 0.85 57 5.00 1.203 0.30 23 0.55 2.50 4.55 0.15
44 SOUN 4.51 3 May '24 23 4.50 1.010 0.50 263 5.00 1.161 0.25 416 0.25 0.50 2.00 0.15
45 TDS 15.68 19 Apr '24 9 15.00 0.624 1.05 1 17.50 0.773 0.15 23 0.90 2.50 2.78 0.15
46 ANNX 6.17 19 Apr '24 9 7.50 1.941 0.35 413 9.00 2.088 0.10 10 0.25 1.50 6.00 0.15
47 GLBE 35.21 19 Apr '24 9 35.00 0.462 1.20 6 40.00 0.607 0.05 16 1.15 5.00 4.35 0.14
48 MNMD 10.90 19 Apr '24 9 11.00 0.946 0.65 4,116 12.00 1.089 0.30 212 0.35 1.00 2.86 0.14
49 AMRK 39.79 19 Apr '24 9 40.00 0.541 1.40 806 45.00 0.681 0.10 134 1.30 5.00 3.85 0.14
50 OGI 2.07 21 Jun '24 72 2.00 1.013 0.45 530 3.00 1.145 0.10 511 0.35 1.00 2.86 0.13
51 AG 7.91 12 Apr '24 2 7.50 0.688 0.56 156 8.00 0.816 0.14 2,191 0.42 0.50 1.19 0.13
52 PPTA 6.44 21 Jun '24 72 7.50 0.850 0.70 1 10.00 0.976 0.20 8 0.50 2.50 5.00 0.13
53 MSOX 5.82 19 Apr '24 9 6.00 1.970 0.70 48 7.00 2.097 0.35 39 0.35 1.00 2.86 0.13
54 NFGC 3.86 18 Oct '24 191 5.00 0.614 0.40 24 7.50 0.737 0.05 61 0.35 2.50 7.14 0.12
55 HL 5.50 26 Apr '24 16 5.00 0.519 0.81 2 6.00 0.641 0.08 10 0.73 1.00 1.37 0.12
56 VNDA 4.28 17 May '24 37 4.00 0.789 0.65 104 5.00 0.911 0.20 4 0.45 1.00 2.22 0.12
57 SMR 5.42 17 May '24 37 6.00 1.118 0.65 1,791 7.00 1.239 0.35 171 0.30 1.00 3.33 0.12
58 RXRX 8.58 19 Apr '24 9 9.00 0.874 0.35 137 10.00 0.995 0.10 49 0.25 1.00 4.00 0.12
59 NVD 5.43 19 Apr '24 9 5.00 0.873 0.60 102 6.00 0.992 0.10 122 0.50 1.00 2.00 0.12
60 SLCA 13.49 19 Apr '24 9 13.00 0.351 0.75 13 14.00 0.470 0.15 10 0.60 1.00 1.67 0.12
61 NN 7.60 19 Apr '24 9 8.00 0.970 0.35 131 9.00 1.089 0.05 31 0.30 1.00 3.33 0.12
62 VERI 5.24 17 May '24 37 7.50 1.540 0.45 173 10.00 1.659 0.15 99 0.30 2.50 8.33 0.12
63 NVAX 4.26 3 May '24 23 4.00 0.627 0.50 3 4.50 0.744 0.16 55 0.34 0.50 1.47 0.12
64 BMBL 10.93 12 Apr '24 2 10.50 0.451 0.50 2 11.00 0.565 0.10 3 0.40 0.50 1.25 0.11
65 LCID 2.63 17 Jan '25 282 2.50 0.684 0.81 838 3.00 0.797 0.55 124 0.26 0.50 1.92 0.11
66 BYND 7.05 26 Apr '24 16 7.00 0.655 0.47 28 7.50 0.767 0.25 70 0.22 0.50 2.27 0.11
67 HYMC 3.40 17 May '24 37 3.00 1.246 0.80 37 4.00 1.358 0.30 12 0.50 1.00 2.00 0.11
68 SDOW 17.48 12 Apr '24 2 17.00 0.392 0.55 417 17.50 0.503 0.20 274 0.35 0.50 1.43 0.11
69 CRMD 5.28 17 May '24 37 6.00 0.812 0.55 5 7.00 0.923 0.10 57 0.45 1.00 2.22 0.11
70 CRDF 5.89 17 May '24 37 7.50 1.550 0.70 58 10.00 1.660 0.30 11 0.40 2.50 6.25 0.11
71 ACMR 28.61 19 Apr '24 9 30.00 0.755 0.90 283 35.00 0.864 0.10 122 0.80 5.00 6.25 0.11
72 HNST 3.45 16 Aug '24 128 5.00 0.876 0.35 44 7.50 0.984 0.10 163 0.25 2.50 10.00 0.11
73 TLRY 2.02 10 May '24 30 2.00 1.090 0.28 91 2.50 1.198 0.12 331 0.16 0.50 3.12 0.11
74 APPN 39.40 19 Apr '24 9 35.00 0.519 4.80 1 40.00 0.626 1.20 232 3.60 5.00 1.39 0.11
75 ATSG 12.96 21 Jun '24 72 15.00 0.485 0.70 10 17.50 0.591 0.10 10 0.60 2.50 4.17 0.11
76 LRN 60.03 19 Apr '24 9 60.00 0.282 1.15 7 65.00 0.387 0.10 2 1.05 5.00 4.76 0.11
77 TEVA 13.85 19 Apr '24 9 13.50 0.238 0.55 2 14.00 0.343 0.21 580 0.34 0.50 1.47 0.10
78 SIRI 3.34 21 Jun '24 72 3.00 0.360 0.61 1 3.50 0.463 0.15 1 0.46 0.50 1.09 0.10
79 IBRX 5.96 17 May '24 37 7.50 1.646 0.95 351 10.00 1.749 0.30 193 0.65 2.50 3.85 0.10
80 APLD 2.99 24 May '24 44 3.00 1.150 0.55 81 3.50 1.253 0.20 5 0.35 0.50 1.43 0.10
81 DJT 34.26 12 Apr '24 2 34.50 1.327 1.35 525 35.00 1.429 1.09 820 0.26 0.50 1.92 0.10
82 GRND 10.53 17 May '24 37 12.50 0.746 0.40 10 15.00 0.847 0.10 2 0.30 2.50 8.33 0.10
83 NNOX 10.28 17 May '24 37 10.00 0.756 1.25 730 12.50 0.854 0.40 1,606 0.85 2.50 2.94 0.10
84 SPT 55.84 19 Apr '24 9 60.00 0.523 0.60 4 65.00 0.620 0.05 35 0.55 5.00 9.09 0.10
85 RKLB 3.74 17 May '24 37 4.00 0.658 0.25 93 4.50 0.755 0.10 7 0.15 0.50 3.33 0.10
86 SVM 3.87 19 Jul '24 100 2.50 0.528 1.50 16 5.00 0.625 0.15 115 1.35 2.50 1.85 0.10
87 KTOS 18.10 19 Apr '24 9 17.50 0.492 1.05 87 20.00 0.588 0.10 284 0.95 2.50 2.63 0.10
88 HL 5.50 10 May '24 30 5.00 0.551 0.81 18 6.00 0.645 0.03 20 0.78 1.00 1.28 0.09
89 MGNX 18.25 19 Apr '24 9 17.50 0.733 1.45 6 20.00 0.826 0.20 13 1.25 2.50 2.00 0.09
90 EXK 2.90 16 Aug '24 128 2.50 0.734 0.75 543 5.00 0.826 0.10 587 0.65 2.50 3.85 0.09
91 VERI 5.24 16 Aug '24 128 5.00 1.062 1.75 107 7.50 1.154 0.75 359 1.00 2.50 2.50 0.09
92 TSHA 3.14 19 Jul '24 100 2.50 1.231 1.25 60 5.00 1.322 0.20 14 1.05 2.50 2.38 0.09
93 EXK 2.90 15 Nov '24 219 5.00 0.799 0.30 4,471 7.50 0.890 0.10 6 0.20 2.50 12.50 0.09
94 GOEV 2.37 19 Apr '24 9 2.00 1.347 0.49 14 2.50 1.438 0.14 111 0.35 0.50 1.43 0.09
95 SOUN 4.51 26 Apr '24 16 4.50 0.984 0.40 152 5.00 1.075 0.20 552 0.20 0.50 2.50 0.09
96 BOWL 12.69 17 May '24 37 15.00 0.713 0.50 523 17.50 0.803 0.15 200 0.35 2.50 7.14 0.09
97 NRDY 2.71 20 Sep '24 163 2.50 0.804 0.70 2 5.00 0.895 0.15 5 0.55 2.50 4.55 0.09
98 SNDL 2.07 17 May '24 37 2.00 1.101 0.35 43 2.50 1.191 0.16 214 0.19 0.50 2.63 0.09
99 LCID 2.63 17 May '24 37 3.00 0.975 0.20 67 3.50 1.064 0.11 201 0.09 0.50 5.56 0.09
100 APLS 56.84 19 Apr '24 9 60.00 0.562 1.05 57 65.00 0.651 0.20 180 0.85 5.00 5.88 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.