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 March 28, 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 NFGC 3.70 19 Jul '24 113 5.00 0.681 0.25 13 2.50 2.380 1.15 21 -0.90 2.50 1.56 1.70
2 VFS 4.97 5 Apr '24 8 5.00 0.474 0.15 244 4.50 1.701 0.19 1 -0.04 0.50 1.09 1.23
3 TPST 3.91 19 Apr '24 22 5.00 1.663 0.35 135 2.50 2.765 1.55 10 -1.20 2.50 1.92 1.10
4 SKE 4.62 19 Apr '24 22 5.00 0.643 0.20 12 2.50 1.697 1.90 3 -1.70 2.50 3.12 1.05
5 UA 7.14 17 May '24 50 7.50 0.446 0.35 98 5.00 1.417 1.90 51 -1.55 2.50 2.63 0.97
6 BIG 4.33 17 May '24 50 5.00 0.885 0.35 50 2.50 1.803 1.70 3 -1.35 2.50 2.17 0.92
7 UA 7.14 19 Apr '24 22 7.50 0.372 0.15 86 5.00 1.165 1.95 58 -1.80 2.50 3.57 0.79
8 BIG 4.33 19 Apr '24 22 5.00 0.805 0.15 103 2.50 1.589 1.75 13 -1.60 2.50 2.78 0.78
9 SOXS 3.21 3 May '24 36 3.50 0.900 0.26 59 3.00 1.367 0.44 15 -0.18 0.50 1.56 0.47
10 CXM 12.27 19 Apr '24 22 12.50 0.358 0.35 2,424 10.00 0.736 2.25 90 -1.90 2.50 4.17 0.38
11 EGY 6.97 19 Apr '24 22 7.00 0.386 0.30 40 6.00 0.735 0.85 46 -0.55 1.00 2.22 0.35
12 NOAH 11.43 19 Apr '24 22 12.50 0.528 0.30 27 10.00 0.871 1.50 1 -1.20 2.50 1.92 0.34
13 AQST 4.24 17 May '24 50 5.00 1.458 0.80 103 2.50 1.801 1.90 1 -1.10 2.50 1.79 0.34
14 SKE 4.62 19 Jul '24 113 5.00 0.576 0.50 31 2.50 0.917 2.05 9 -1.55 2.50 2.63 0.34
15 GTE 7.14 17 May '24 50 7.50 0.470 0.40 102 5.00 0.795 2.05 4 -1.65 2.50 2.94 0.33
16 PDSB 3.96 17 May '24 50 5.00 1.069 0.50 30 2.50 1.380 1.40 41 -0.90 2.50 1.56 0.31
17 TPC 14.46 19 Apr '24 22 15.00 0.345 0.35 8 12.50 0.648 1.90 18 -1.55 2.50 2.63 0.30
18 ADMA 6.60 17 May '24 50 7.50 0.524 0.40 47 5.00 0.823 1.65 17 -1.25 2.50 2.00 0.30
19 MDC 62.91 15 Nov '24 232 65.00 0.026 0.30 41 60.00 0.324 3.40 51 -3.10 5.00 2.63 0.30
20 GRTS 2.57 19 Apr '24 22 5.00 3.638 0.45 687 2.50 3.931 0.90 540 -0.45 2.50 1.22 0.29
21 PTLO 14.18 19 Apr '24 22 15.00 0.355 0.25 386 12.50 0.648 1.65 47 -1.40 2.50 2.27 0.29
22 RSI 6.51 19 Apr '24 22 7.50 0.773 0.20 96 5.00 1.043 1.50 1 -1.30 2.50 2.08 0.27
23 UPWK 12.24 19 Apr '24 22 12.50 0.426 0.45 33 10.00 0.685 2.10 4 -1.65 2.50 2.94 0.26
24 PRCH 4.31 19 Apr '24 22 5.00 1.026 0.25 16 2.50 1.241 1.75 31 -1.50 2.50 2.50 0.21
25 CRSR 12.34 17 May '24 50 12.50 0.421 0.75 6 10.00 0.624 2.40 1 -1.65 2.50 2.94 0.20
26 PCT 6.22 12 Apr '24 15 6.50 0.878 0.35 23 6.00 1.080 0.50 5 -0.15 0.50 1.43 0.20
27 VNDA 4.11 17 May '24 50 5.00 0.792 0.25 10 4.00 0.994 0.40 4 -0.15 1.00 1.18 0.20
28 TSLL 8.12 19 Apr '24 22 8.50 0.935 0.60 443 8.00 1.128 0.79 65 -0.19 0.50 1.61 0.19
29 TLRY 2.47 3 May '24 36 2.50 1.177 0.37 363 2.00 1.369 0.55 426 -0.18 0.50 1.56 0.19
30 MP 14.30 19 Apr '24 22 15.00 0.503 0.45 724 12.50 0.694 1.90 2 -1.45 2.50 2.38 0.19
31 BITF 2.23 12 Apr '24 15 2.50 1.237 0.15 52 2.00 1.426 0.35 365 -0.20 0.50 1.67 0.19
32 REAL 3.91 19 Apr '24 22 4.00 0.808 0.30 51 3.50 0.990 0.50 5 -0.20 0.50 1.67 0.18
33 WT 9.19 21 Jun '24 85 10.00 0.269 0.25 411 7.50 0.449 1.80 1 -1.55 2.50 2.63 0.18
34 EVLV 4.45 19 Apr '24 22 5.00 0.969 0.25 3,149 4.00 1.142 0.65 1,652 -0.40 1.00 1.67 0.17
35 NEXT 5.68 19 Apr '24 22 6.00 0.644 0.25 833 5.00 0.817 0.75 32 -0.50 1.00 2.00 0.17
36 AQST 4.24 16 Aug '24 141 5.00 1.387 1.25 125 2.50 1.559 2.15 79 -0.90 2.50 1.56 0.17
37 GDS 6.65 19 Apr '24 22 7.50 0.879 0.30 1,575 5.00 1.047 1.60 28 -1.30 2.50 2.08 0.17
38 EC 11.84 17 May '24 50 12.50 0.200 0.15 182 10.00 0.368 1.75 24 -1.60 2.50 2.78 0.17
39 RSI 6.51 17 May '24 50 7.50 0.829 0.50 2 5.00 0.991 1.75 5 -1.25 2.50 2.00 0.16
40 JDST 4.91 5 Apr '24 8 5.00 0.568 0.15 127 4.50 0.728 0.40 221 -0.25 0.50 2.00 0.16
41 PACB 3.75 21 Jun '24 85 4.00 0.896 0.60 37 3.00 1.054 1.00 1 -0.40 1.00 1.67 0.16
42 PACB 3.75 19 Apr '24 22 4.00 0.815 0.25 48 3.00 0.970 0.75 3 -0.50 1.00 2.00 0.15
43 VRRM 24.97 19 Apr '24 22 25.00 0.250 0.70 24 22.50 0.403 2.40 1 -1.70 2.50 3.13 0.15
44 NIO 4.50 5 Apr '24 8 4.50 0.696 0.19 8,162 4.00 0.849 0.52 949 -0.33 0.50 2.94 0.15
45 VNDA 4.11 21 Jun '24 85 5.00 0.902 0.50 249 4.00 1.054 0.80 117 -0.30 1.00 1.43 0.15
46 LE 10.89 17 May '24 50 12.50 0.525 0.55 104 10.00 0.676 1.25 3 -0.70 2.50 1.39 0.15
47 PAYS 3.66 21 Jun '24 85 5.00 0.682 0.15 105 2.50 0.831 1.20 27 -1.05 2.50 1.72 0.15
48 IBRX 5.37 17 May '24 50 5.50 1.825 1.40 24 5.00 1.971 1.60 11 -0.20 0.50 1.67 0.15
49 ARRY 14.90 19 Apr '24 22 15.00 0.595 0.85 264 12.50 0.739 2.55 67 -1.70 2.50 3.12 0.14
50 BBAI 2.05 3 May '24 36 2.50 1.716 0.30 1 2.00 1.855 0.35 2 -0.05 0.50 1.11 0.14
51 ESPR 2.68 19 Apr '24 22 3.00 1.135 0.25 996 2.50 1.274 0.30 192 -0.05 0.50 1.11 0.14
52 SPWR 3.00 5 Apr '24 8 3.00 0.847 0.16 4,255 2.50 0.983 0.45 159 -0.29 0.50 2.38 0.14
53 SPWR 3.00 19 Apr '24 22 3.00 0.920 0.29 1,054 2.50 1.053 0.50 57 -0.21 0.50 1.72 0.13
54 UA 7.14 19 Jul '24 113 7.50 0.426 0.55 13 5.00 0.556 2.20 1 -1.65 2.50 2.94 0.13
55 EXK 2.41 19 Apr '24 22 2.50 0.691 0.15 220 2.00 0.820 0.35 322 -0.20 0.50 1.67 0.13
56 ORC 8.93 18 Oct '24 204 10.00 0.187 0.20 4 7.50 0.312 1.30 3 -1.10 2.50 1.79 0.13
57 SAN 4.84 20 Sep '24 176 5.00 0.219 0.30 1 4.00 0.340 0.85 4 -0.55 1.00 2.22 0.12
58 CRBG 28.73 19 Apr '24 22 28.84 0.302 0.95 12 25.00 0.422 3.80 18 -2.85 3.84 3.88 0.12
59 DQ 28.15 19 Apr '24 22 30.00 0.575 0.95 364 25.00 0.693 3.60 53 -2.65 5.00 2.13 0.12
60 AMCX 12.13 19 Apr '24 22 12.50 0.575 0.55 1 10.00 0.691 2.00 1 -1.45 2.50 2.38 0.12
61 JELD 21.23 19 Apr '24 22 22.50 0.332 0.45 520 20.00 0.447 1.50 10 -1.05 2.50 1.72 0.12
62 NVEI 31.62 19 Apr '24 22 32.50 0.769 2.05 192 30.00 0.883 3.40 3,229 -1.35 2.50 2.17 0.11
63 ETRN 12.49 17 May '24 50 13.00 0.257 0.35 54 12.00 0.371 0.70 112 -0.35 1.00 1.54 0.11
64 JBLU 7.42 26 Apr '24 29 7.50 0.558 0.53 103 7.00 0.671 0.68 3 -0.15 0.50 1.43 0.11
65 CLNE 2.68 17 May '24 50 3.00 0.738 0.20 689 2.00 0.849 0.70 22 -0.50 1.00 2.00 0.11
66 MUX 9.86 19 Apr '24 22 10.00 0.505 0.50 47 9.00 0.616 0.95 278 -0.45 1.00 1.82 0.11
67 ARQ 6.48 17 May '24 50 7.50 0.759 0.45 1 5.00 0.869 1.60 2 -1.15 2.50 1.85 0.11
68 CRDF 5.34 17 May '24 50 7.50 1.377 0.60 42 5.00 1.486 1.15 34 -0.55 2.50 1.28 0.11
69 HSAI 5.06 18 Oct '24 204 7.50 0.939 0.85 1 5.00 1.046 1.45 5 -0.60 2.50 1.32 0.11
70 LEG 19.15 19 Apr '24 22 20.00 0.270 0.25 17 17.50 0.376 1.75 1 -1.50 2.50 2.50 0.11
71 RSI 6.51 18 Oct '24 204 7.50 0.674 1.20 6 5.00 0.780 2.00 1 -0.80 2.50 1.47 0.11
72 SIRI 3.88 21 Jun '24 85 4.00 0.345 0.26 56 3.50 0.449 0.35 2 -0.09 0.50 1.22 0.10
73 AZUL 7.77 19 Jul '24 113 10.00 0.556 0.40 3 7.50 0.660 1.10 19 -0.70 2.50 1.39 0.10
74 CYH 3.50 17 May '24 50 4.00 1.026 0.40 25 3.00 1.129 0.80 23 -0.40 1.00 1.67 0.10
75 PUBM 23.72 19 Apr '24 22 25.00 0.425 0.55 272 22.50 0.526 1.65 3 -1.10 2.50 1.79 0.10
76 CIFR 5.15 12 Apr '24 15 5.50 1.177 0.40 62 5.00 1.274 0.55 12 -0.15 0.50 1.43 0.10
77 PAYS 3.66 20 Sep '24 176 5.00 0.620 0.35 51 2.50 0.716 1.35 22 -1.00 2.50 1.67 0.10
78 PLUG 3.44 26 Apr '24 29 3.50 0.896 0.34 337 3.00 0.991 0.56 125 -0.22 0.50 1.79 0.09
79 SSRM 4.46 17 May '24 50 5.00 0.594 0.25 273 4.00 0.689 0.55 49 -0.30 1.00 1.43 0.09
80 HBAN 13.94 19 Apr '24 22 14.00 0.258 0.35 198 13.00 0.352 1.00 41 -0.65 1.00 2.86 0.09
81 KC 3.04 15 Nov '24 232 5.00 0.937 0.45 30 2.50 1.031 1.00 1 -0.55 2.50 1.28 0.09
82 PRGO 32.19 19 Apr '24 22 32.50 0.290 0.85 108 30.00 0.384 2.40 58 -1.55 2.50 2.63 0.09
83 BRAG 6.17 21 Jun '24 85 7.50 0.627 0.35 12 5.00 0.720 1.40 5 -1.05 2.50 1.72 0.09
84 SUPV 5.71 19 Jul '24 113 7.50 0.591 0.50 12 5.00 0.683 1.05 9 -0.55 2.50 1.28 0.09
85 PACB 3.75 18 Oct '24 204 4.00 0.870 0.95 15 3.00 0.962 1.30 2 -0.35 1.00 1.54 0.09
86 DAN 12.70 19 Apr '24 22 13.00 0.344 0.40 34 12.00 0.435 0.80 1 -0.40 1.00 1.67 0.09
87 UEC 6.75 19 Apr '24 22 7.00 0.498 0.25 118 6.50 0.588 0.45 11 -0.20 0.50 1.67 0.09
88 PACB 3.75 17 Jan '25 295 4.00 0.829 1.10 30 3.00 0.919 1.45 10 -0.35 1.00 1.54 0.09
89 ADT 6.72 19 Apr '24 22 7.00 0.356 0.15 40 6.00 0.446 0.75 7 -0.60 1.00 2.50 0.09
90 ABSI 5.68 17 May '24 50 6.00 0.810 0.80 16 5.00 0.900 1.05 22 -0.25 1.00 1.33 0.09
91 AVDL 16.89 19 Apr '24 22 17.50 0.579 0.80 54 15.00 0.668 2.10 21 -1.30 2.50 2.08 0.09
92 BLMN 28.68 19 Apr '24 22 30.00 0.275 0.35 14 27.50 0.363 1.45 5 -1.10 2.50 1.79 0.09
93 NXE 7.77 19 Apr '24 22 8.00 0.524 0.35 573 7.00 0.611 0.90 134 -0.55 1.00 2.22 0.09
94 UWMC 7.26 5 Apr '24 8 7.50 0.503 0.15 63 7.00 0.590 0.35 14 -0.20 0.50 1.67 0.09
95 ETRN 12.49 19 Apr '24 22 13.00 0.253 0.15 49 12.00 0.340 0.55 1,653 -0.40 1.00 1.67 0.09
96 MODG 16.17 17 May '24 50 17.50 0.425 0.55 54 15.00 0.511 1.80 15 -1.25 2.50 2.00 0.09
97 LXU 8.78 20 Sep '24 176 10.00 0.475 0.85 65 7.50 0.560 1.95 53 -1.10 2.50 1.79 0.09
98 IOVA 14.82 19 Apr '24 22 15.00 0.642 0.90 215 14.50 0.726 1.00 24 -0.10 0.50 1.25 0.08
99 SPXS 8.74 12 Apr '24 15 9.00 0.331 0.17 107 8.50 0.414 0.32 1,098 -0.15 0.50 1.43 0.08
100 INDI 7.08 16 Aug '24 141 7.50 0.670 1.05 1 5.00 0.752 2.40 3 -1.35 2.50 2.17 0.08
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.