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 Put
LEG VOLUME
MONEYNESS
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NINE 2.53 19 Apr '24 16 3.00 1.189 0.60 31 2.00 1.759  0 3 0.60 1.00 1.67 0.57
2 LXRX 2.04 19 Apr '24 16 2.50 0.670 0.60 400 2.00 1.006 0.10 406 0.50 0.50 1.00 0.34
3 NNOX 10.86 19 Apr '24 16 10.00 1.086 0.60 901 7.50 1.387 0.10 1,344 0.50 2.50 5.00 0.30
4 SOUN 5.05 5 Apr '24 2 5.50 0.837 0.50 964 5.00 1.104 0.10 2,499 0.40 0.50 1.25 0.27
5 RGP 12.28 19 Apr '24 16 12.50 0.614 0.90 31 10.00 0.858 0.10 26 0.80 2.50 3.13 0.24
6 EXPI 10.70 19 Apr '24 16 12.50 0.465 1.90 20 10.00 0.703 0.25 6 1.65 2.50 1.52 0.24
7 NOVA 5.28 19 Apr '24 16 5.00 1.355 0.50 249 4.00 1.584 0.15 40 0.35 1.00 2.86 0.23
8 EVGO 2.21 17 May '24 44 2.50 0.787 0.50 55 2.00 1.014 0.15 22 0.35 0.50 1.43 0.23
9 BHC 10.04 5 Apr '24 2 10.50 0.761 0.77 104 10.00 0.979 0.26 188 0.51 0.50 0.98 0.22
10 STEM 2.02 19 Apr '24 16 2.50 0.930 0.60 2 2.00 1.134 0.15 12 0.45 0.50 1.11 0.20
11 VLY 7.64 19 Apr '24 16 8.00 0.419 0.55 148 7.00 0.617 0.10 66 0.45 1.00 2.22 0.20
12 BITF 2.21 17 May '24 44 2.00 1.345 0.35 17 1.50 1.543 0.05 10 0.30 0.50 1.67 0.20
13 LXRX 2.04 19 Jul '24 107 2.50 0.552 0.75 15 2.00 0.749 0.10 10 0.65 0.50 0.77 0.20
14 SHLS 10.86 17 May '24 44 10.00 0.694 0.70 6 7.50 0.882 0.10 1 0.60 2.50 4.17 0.19
15 PTLO 13.45 17 May '24 44 12.50 0.486 0.50 21 10.00 0.673 0.05 1 0.45 2.50 5.56 0.19
16 BHC 10.04 5 Apr '24 2 10.00 0.979 0.32 188 9.50 1.153 0.11 9 0.21 0.50 2.38 0.17
17 BB 2.81 19 Jul '24 107 2.50 0.629 0.26 11 2.00 0.793 0.08 2 0.18 0.50 2.78 0.16
18 SPWR 2.90 26 Apr '24 23 3.00 0.993 0.38 67 2.50 1.153 0.10 570 0.28 0.50 1.79 0.16
19 VLY 7.64 21 Jun '24 79 7.00 0.581 0.55 1 6.00 0.735 0.25 49 0.30 1.00 3.33 0.15
20 NOVA 5.28 17 May '24 44 5.00 1.457 0.95 77 4.00 1.611 0.45 32 0.50 1.00 2.00 0.15
21 UWMC 6.10 19 Apr '24 16 6.50 0.479 0.60 239 6.00 0.629 0.20 1,213 0.40 0.50 1.25 0.15
22 IRBT 8.15 5 Apr '24 2 8.00 1.553 0.35 6,360 7.50 1.700 0.10 202 0.25 0.50 2.00 0.15
23 GOEV 2.47 16 Aug '24 135 2.00 1.910 0.99 101 1.50 2.055 0.32 60 0.67 0.50 0.75 0.15
24 GOEV 2.47 17 May '24 44 2.00 1.972 0.40 201 1.50 2.110 0.18 2,018 0.22 0.50 2.27 0.14
25 NKTX 9.48 17 May '24 44 10.00 1.068 1.90 1 7.50 1.206 0.60 10 1.30 2.50 1.92 0.14
26 JOE 57.51 19 Apr '24 16 55.00 0.335 0.70 2 50.00 0.468 0.05 4 0.65 5.00 7.69 0.13
27 ZIM 11.19 12 Apr '24 9 11.50 0.616 0.73 26 11.00 0.748 0.36 88 0.37 0.50 1.35 0.13
28 VLY 7.64 17 May '24 44 7.00 0.592 0.35 6 6.00 0.722 0.10 203 0.25 1.00 4.00 0.13
29 RPAY 10.47 21 Jun '24 79 10.00 0.598 0.95 200 7.50 0.727 0.10 300 0.85 2.50 2.94 0.13
30 MJ 4.57 19 Apr '24 16 5.00 1.001 0.70 10 4.00 1.129 0.15 95 0.55 1.00 1.82 0.13
31 UWMC 6.10 12 Apr '24 9 6.50 0.470 0.50 18 6.00 0.598 0.15 63 0.35 0.50 1.43 0.13
32 ARRY 14.40 17 May '24 44 12.50 0.772 0.70 15 10.00 0.898 0.15 11 0.55 2.50 4.55 0.13
33 VZIO 10.97 17 May '24 44 11.00 0.190 0.35 1,164 10.00 0.315 0.10 1,116 0.25 1.00 4.00 0.12
34 HOLX 77.53 19 Apr '24 16 75.00 0.213 0.55 18 70.00 0.337 0.10 4 0.45 5.00 11.11 0.12
35 VTSI 15.02 19 Apr '24 16 15.00 0.647 0.90 60 12.50 0.771 0.10 191 0.80 2.50 3.13 0.12
36 PCT 5.72 12 Apr '24 9 6.00 1.019 0.60 100 5.50 1.141 0.25 40 0.35 0.50 1.43 0.12
37 QDEL 42.53 19 Apr '24 16 40.00 0.494 0.80 14 35.00 0.614  0 4 0.80 5.00 6.25 0.12
38 PCT 5.72 26 Apr '24 23 5.50 0.988 0.65 33 5.00 1.108 0.20 148 0.45 0.50 1.11 0.12
39 REAL 3.60 19 Apr '24 16 4.00 0.714 0.70 1 3.50 0.834 0.15 131 0.55 0.50 0.91 0.12
40 APLD 3.33 26 Apr '24 23 3.50 1.128 0.50 17 3.00 1.248 0.20 19 0.30 0.50 1.67 0.12
41 ASTS 2.32 17 May '24 44 2.50 0.942 0.45 38 2.00 1.061 0.10 38 0.35 0.50 1.43 0.12
42 BITF 2.21 17 Jan '25 289 2.50 1.277 1.20 2 2.00 1.395 0.80 274 0.40 0.50 1.25 0.12
43 TSLT 10.20 19 Apr '24 16 10.00 0.826 0.65 12 9.00 0.942 0.25 4 0.40 1.00 2.50 0.12
44 CSIQ 19.43 5 Apr '24 2 19.50 0.388 0.35 2 19.00 0.502 0.10 3 0.25 0.50 2.00 0.11
45 SNDX 23.79 19 Apr '24 16 22.50 0.585 0.75 25 20.00 0.695 0.05 13 0.70 2.50 3.57 0.11
46 SHLS 10.86 19 Apr '24 16 12.50 0.526 1.80 1 10.00 0.634 0.20 5 1.60 2.50 1.56 0.11
47 HDSN 11.33 17 May '24 44 11.00 0.424 0.60 40 10.00 0.532 0.20 1 0.40 1.00 2.50 0.11
48 MPW 4.25 26 Apr '24 23 4.50 0.828 0.55 45 4.00 0.928 0.25 50 0.30 0.50 1.67 0.10
49 JBLU 6.85 26 Apr '24 23 7.00 0.565 0.53 23 6.50 0.665 0.20 38 0.33 0.50 1.52 0.10
50 EPR 40.69 17 May '24 44 40.00 0.214 0.95 20 35.00 0.312  0 1 0.95 5.00 5.26 0.10
51 CIFR 4.35 3 May '24 30 4.00 1.285 0.50 2 3.50 1.382 0.20 1 0.30 0.50 1.67 0.10
52 TERN 6.00 19 Apr '24 16 7.50 0.994 1.70 41 5.00 1.090 0.05 1 1.65 2.50 1.52 0.10
53 GSIT 5.06 17 May '24 44 5.00 1.647 1.25 10 2.50 1.741 0.10 1 1.15 2.50 2.17 0.09
54 SAVE 4.70 26 Apr '24 23 4.50 0.965 0.38 6 4.00 1.056 0.16 52 0.22 0.50 2.27 0.09
55 GATO 9.51 16 Aug '24 135 7.50 0.681 0.65 4 5.00 0.772 0.05 3 0.60 2.50 4.17 0.09
56 ESPR 3.12 17 May '24 44 3.00 1.137 0.45 386 2.50 1.228 0.20 151 0.25 0.50 2.00 0.09
57 MNMD 11.75 19 Apr '24 16 12.00 1.082 1.40 192 11.00 1.172 0.70 139 0.70 1.00 1.43 0.09
58 LMND 16.68 5 Apr '24 2 17.00 0.588 0.55 42 16.50 0.678 0.20 197 0.35 0.50 1.43 0.09
59 XPOF 14.87 19 Jul '24 107 12.50 0.638 0.95 60 10.00 0.727 0.30 1 0.65 2.50 3.85 0.09
60 AGL 4.75 18 Oct '24 198 5.00 0.794 1.25 106 2.50 0.882 0.15 2 1.10 2.50 2.27 0.09
61 MUX 11.08 19 Apr '24 16 12.00 0.421 1.30 3 11.00 0.509 0.40 40 0.90 1.00 1.11 0.09
62 MPW 4.25 3 May '24 30 4.00 0.989 0.37 2,621 3.50 1.077 0.15 102 0.22 0.50 2.27 0.09
63 DFH 43.03 19 Apr '24 16 40.00 0.564 0.90 15 35.00 0.652 0.10 26 0.80 5.00 6.25 0.09
64 MNST 55.95 19 Apr '24 16 57.50 0.101 1.85 43 55.00 0.187 0.40 73 1.45 2.50 1.72 0.09
65 LBRDK 53.36 19 Apr '24 16 55.00 0.318 2.60 43 50.00 0.403 0.35 13 2.25 5.00 2.22 0.09
66 AROC 20.78 17 May '24 44 20.00 0.357 0.80 14 17.50 0.441 0.15 3 0.65 2.50 3.85 0.08
67 NVCR 14.42 17 May '24 44 12.50 0.791 0.85 40 10.00 0.875 0.10 10 0.75 2.50 3.33 0.08
68 PGNY 35.75 17 May '24 44 35.00 0.453 2.05 7 30.00 0.536 0.45 3 1.60 5.00 3.13 0.08
69 XEL 54.09 19 Apr '24 16 55.00 0.222 1.55 10 50.00 0.303 0.15 54 1.40 5.00 3.57 0.08
70 IOVA 14.01 5 Apr '24 2 14.50 0.535 0.85 73 14.00 0.616 0.10 151 0.75 0.50 0.67 0.08
71 PLUG 3.23 26 Apr '24 23 3.50 1.023 0.52 315 3.00 1.104 0.17 155 0.35 0.50 1.43 0.08
72 RDUS 20.15 19 Apr '24 16 20.00 0.551 0.90 106 17.50 0.630 0.15 83 0.75 2.50 3.33 0.08
73 NIO 4.49 10 May '24 37 4.50 0.643 0.42 39 4.00 0.721 0.18 74 0.24 0.50 2.08 0.08
74 ALT 9.29 5 Apr '24 2 9.50 0.925 0.45 4 9.00 1.002 0.10 13 0.35 0.50 1.43 0.08
75 PTLO 13.45 19 Apr '24 16 15.00 0.337 1.65 5 12.50 0.415 0.10 60 1.55 2.50 1.61 0.08
76 RUM 6.68 12 Apr '24 9 6.50 0.855 0.30 286 6.00 0.933 0.10 14 0.20 0.50 2.50 0.08
77 RKLB 3.88 17 May '24 44 4.00 0.575 0.40 16 3.50 0.651 0.15 83 0.25 0.50 2.00 0.08
78 INOD 7.12 19 Apr '24 16 7.00 0.820 0.50 12 6.00 0.896 0.05 6 0.45 1.00 2.22 0.08
79 KOS 5.81 18 Oct '24 198 5.00 0.506 0.50 1 4.00 0.582 0.15 10 0.35 1.00 2.86 0.08
80 AGO 84.72 19 Apr '24 16 85.00 0.206 1.75 3 80.00 0.282 0.30 1 1.45 5.00 3.45 0.08
81 EXEL 23.69 19 Apr '24 16 23.00 0.327 0.40 8 22.00 0.402 0.15 1 0.25 1.00 4.00 0.08
82 TS 40.28 19 Apr '24 16 40.00 0.204 0.60 1 37.50 0.279 0.05 30 0.55 2.50 4.55 0.07
83 LFST 6.05 21 Jun '24 79 6.00 0.681 0.80 3 5.00 0.755 0.25 4 0.55 1.00 1.82 0.07
84 WULF 2.33 17 May '24 44 2.00 1.509 0.35 1 1.50 1.582 0.10 4 0.25 0.50 2.00 0.07
85 CHD 103.16 19 Apr '24 16 100.00 0.186 0.55 27 95.00 0.259 0.05 3 0.50 5.00 10.00 0.07
86 ACMR 31.21 19 Apr '24 16 30.00 0.693 1.35 44 25.00 0.766 0.15 87 1.20 5.00 4.17 0.07
87 BIPC 33.49 19 Jul '24 107 30.00 0.385 1.35 1 25.00 0.457 0.35 4 1.00 5.00 5.00 0.07
88 CPRI 45.29 19 Apr '24 16 45.00 0.389 1.40 1,948 42.50 0.462 0.55 67 0.85 2.50 2.94 0.07
89 AMCR 9.18 19 Jul '24 107 10.00 0.158 1.00 1 9.00 0.231 0.30 8 0.70 1.00 1.43 0.07
90 MODG 16.39 16 Aug '24 135 15.00 0.423 1.00 2 12.50 0.495 0.35 2 0.65 2.50 3.85 0.07
91 GOEV 2.47 17 Jan '25 289 2.00 2.198 1.34 1 1.50 2.270 0.77 20 0.57 0.50 0.88 0.07
92 UWMC 6.10 19 Apr '24 16 6.00 0.629 0.30 1,213 5.50 0.701 0.05 142 0.25 0.50 2.00 0.07
93 PACB 3.36 21 Jun '24 79 4.00 0.860 1.00 10 3.00 0.931 0.35 20 0.65 1.00 1.54 0.07
94 RKLB 3.88 19 Jul '24 107 4.00 0.552 0.60 164 3.50 0.623 0.25 118 0.35 0.50 1.43 0.07
95 CNXC 57.49 19 Apr '24 16 55.00 0.463 1.20 56 50.00 0.532 0.20 103 1.00 5.00 5.00 0.07
96 NAT 4.03 17 May '24 44 4.50 0.231 0.55 3 4.00 0.299 0.10 1 0.45 0.50 1.11 0.07
97 BITF 2.21 17 May '24 44 2.50 1.278 0.65 1 2.00 1.345 0.25 17 0.40 0.50 1.25 0.07
98 MPW 4.25 26 Apr '24 23 4.00 0.928 0.29 50 3.50 0.996 0.11 36 0.18 0.50 2.78 0.07
99 NYCB 3.25 19 Jul '24 107 3.50 0.620 0.60 12 3.00 0.687 0.30 287 0.30 0.50 1.67 0.07
100 PCT 5.72 3 May '24 30 5.50 1.104 0.70 3 5.00 1.171 0.25 5 0.45 0.50 1.11 0.07
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.