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 5, 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 EXAI 4.84 17 May '24 42 5.00 0.933 0.75 255 2.50 2.179  0 4 0.75 2.50 3.33 1.25
2 NG 3.19 19 Apr '24 14 4.00 0.506 0.85 1 3.00 0.854 0.10 22 0.75 1.00 1.33 0.35
3 GH 17.63 19 Apr '24 14 20.00 0.279 2.70 11 17.50 0.593 0.45 34 2.25 2.50 1.11 0.31
4 JDST 4.19 12 Apr '24 7 4.50 0.719 0.45 116 4.00 0.983 0.05 14 0.40 0.50 1.25 0.26
5 LUNR 5.52 12 Apr '24 7 6.00 0.700 0.65 284 5.50 0.953 0.25 134 0.40 0.50 1.25 0.25
6 NOVA 4.78 19 Apr '24 14 5.00 1.319 0.70 75 4.00 1.560 0.20 57 0.50 1.00 2.00 0.24
7 APLD 2.98 19 Apr '24 14 3.00 1.352 0.35 366 2.50 1.529 0.05 1 0.30 0.50 1.67 0.18
8 ERIC 5.08 19 Apr '24 14 6.00 0.307 1.00 2 5.00 0.476 0.10 5 0.90 1.00 1.11 0.17
9 BITF 2.08 17 May '24 42 2.50 1.257 0.70 2 2.00 1.425 0.30 20 0.40 0.50 1.25 0.17
10 CRK 9.08 19 Apr '24 14 10.00 0.263 1.00 3 9.00 0.423 0.20 29 0.80 1.00 1.25 0.16
11 BIG 3.77 19 Jul '24 105 5.00 0.940 1.75 11 2.50 1.099 0.20 3 1.55 2.50 1.61 0.16
12 MPW 4.05 26 Apr '24 21 4.50 0.716 0.65 26 4.00 0.871 0.30 272 0.35 0.50 1.43 0.15
13 VLY 7.51 19 Apr '24 14 8.00 0.483 0.65 101 7.00 0.634 0.15 47 0.50 1.00 2.00 0.15
14 CRBG 28.68 19 Apr '24 14 28.84 0.387 1.00 19 25.00 0.536 0.05 11 0.95 3.84 4.04 0.15
15 HZO 29.78 19 Apr '24 14 30.00 0.530 1.40 22 25.00 0.668 0.10 1 1.30 5.00 3.85 0.14
16 RKLB 3.80 10 May '24 35 4.00 0.538 0.45 7 3.50 0.672 0.15 25 0.30 0.50 1.67 0.13
17 DDD 4.01 17 May '24 42 5.00 0.532 1.10 21 4.00 0.659 0.30 16 0.80 1.00 1.25 0.13
18 SPWR 2.66 17 May '24 42 3.00 1.104 0.73 4 2.50 1.215 0.33 33 0.40 0.50 1.25 0.11
19 LEG 18.69 19 Apr '24 14 20.00 0.259 1.45 3 17.50 0.365 0.10 1 1.35 2.50 1.85 0.11
20 NOVA 4.78 17 May '24 42 5.00 1.557 1.15 27 4.00 1.662 0.60 70 0.55 1.00 1.82 0.10
21 PTON 3.62 26 Apr '24 21 4.00 0.803 0.55 149 3.50 0.902 0.20 135 0.35 0.50 1.43 0.10
22 CRON 2.68 17 May '24 42 3.00 0.529 0.50 5 2.50 0.626 0.10 502 0.40 0.50 1.25 0.10
23 MPW 4.05 12 Apr '24 7 4.50 0.707 0.53 283 4.00 0.805 0.15 36,677 0.38 0.50 1.32 0.10
24 SA 16.17 19 Apr '24 14 17.00 0.367 1.20 7 16.00 0.463 0.35 140 0.85 1.00 1.18 0.10
25 CDE 4.87 19 Apr '24 14 5.00 0.662 0.35 218 4.50 0.757 0.10 363 0.25 0.50 2.00 0.10
26 ICLN 13.67 12 Apr '24 7 14.00 0.178 0.45 14 13.50 0.272 0.10 19 0.35 0.50 1.43 0.09
27 SCO 14.97 19 Apr '24 14 15.00 0.432 0.60 78 14.00 0.525 0.20 39 0.40 1.00 2.50 0.09
28 RIVN 10.10 10 May '24 35 10.50 0.840 1.39 164 10.00 0.931 0.89 272 0.50 0.50 1.00 0.09
29 PRGS 50.87 19 Apr '24 14 52.50 0.152 2.00 1 50.00 0.241 0.50 19 1.50 2.50 1.67 0.09
30 RDUS 19.98 19 Apr '24 14 20.00 0.490 0.85 6 17.50 0.577 0.10 2 0.75 2.50 3.33 0.09
31 XEL 53.53 19 Apr '24 14 55.00 0.245 2.00 72 50.00 0.330 0.15 358 1.85 5.00 2.70 0.09
32 BITF 2.08 16 Aug '24 133 2.50 1.271 1.00 1 2.00 1.357 0.55 1 0.45 0.50 1.11 0.09
33 LCID 2.61 17 Jan '25 287 3.00 1.107 1.24 201 2.50 1.192 0.81 1,521 0.43 0.50 1.16 0.08
34 ABR 12.96 19 Apr '24 14 13.00 0.306 0.40 73 12.50 0.390 0.15 74 0.25 0.50 2.00 0.08
35 FTS 38.80 17 May '24 42 40.00 0.183 1.90 1 35.00 0.264 0.10 4 1.80 5.00 2.78 0.08
36 NYCB 3.12 19 Apr '24 14 3.50 0.669 0.45 41 3.00 0.748 0.10 570 0.35 0.50 1.43 0.08
37 BEAM 28.20 19 Apr '24 14 30.00 0.525 2.40 3 25.00 0.602 0.10 3 2.30 5.00 2.17 0.08
38 JBLU 6.80 12 Apr '24 7 7.00 0.579 0.36 870 6.50 0.656 0.09 145 0.27 0.50 1.85 0.08
39 TGTX 14.52 12 Apr '24 7 15.00 0.512 0.80 1 14.50 0.587 0.35 7 0.45 0.50 1.11 0.08
40 LU 4.28 21 Jun '24 77 5.00 0.631 1.00 962 4.00 0.706 0.35 559 0.65 1.00 1.54 0.07
41 EWA 24.56 19 Apr '24 14 25.00 0.144 0.60 1 24.00 0.217 0.10 101 0.50 1.00 2.00 0.07
42 BHC 10.41 19 Apr '24 14 10.50 0.814 0.94 278 10.00 0.887 0.46 283 0.48 0.50 1.04 0.07
43 PERI 21.11 19 Apr '24 14 22.50 0.321 1.70 52 20.00 0.393 0.20 10 1.50 2.50 1.67 0.07
44 CGC 10.18 12 Apr '24 7 10.50 2.168 1.49 295 10.00 2.239 1.10 1,807 0.39 0.50 1.28 0.07
45 TSLL 7.11 12 Apr '24 7 7.50 0.912 0.60 724 7.00 0.982 0.32 1,493 0.28 0.50 1.79 0.07
46 VZIO 10.88 16 Aug '24 133 11.00 0.163 0.50 14 10.00 0.232 0.20 30 0.30 1.00 3.33 0.07
47 BB 2.82 19 Jul '24 105 3.00 0.525 0.43 8 2.50 0.593 0.17 26 0.26 0.50 1.92 0.07
48 SAVE 4.43 26 Apr '24 21 4.50 0.925 0.56 24 4.00 0.992 0.16 5 0.40 0.50 1.25 0.07
49 PACB 3.35 21 Jun '24 77 4.00 0.861 1.00 1 3.00 0.928 0.35 1 0.65 1.00 1.54 0.07
50 AEHR 11.34 19 Apr '24 14 12.50 0.784 1.50 13 10.00 0.850 0.15 67 1.35 2.50 1.85 0.07
51 OPEN 2.70 3 May '24 28 3.00 0.981 0.49 7 2.50 1.048 0.19 3 0.30 0.50 1.67 0.07
52 RUM 6.43 19 Apr '24 14 6.50 0.881 0.60 48 6.00 0.946 0.25 53 0.35 0.50 1.43 0.06
53 KRC 34.14 17 May '24 42 35.00 0.347 2.25 5 30.00 0.412 0.30 30 1.95 5.00 2.56 0.06
54 CAKE 34.29 19 Apr '24 14 35.00 0.304 1.25 45 32.50 0.369 0.25 2 1.00 2.50 2.50 0.06
55 NYCB 3.12 17 May '24 42 3.50 0.606 0.55 8 3.00 0.670 0.20 443 0.35 0.50 1.43 0.06
56 BGFV 3.47 17 Jan '25 287 5.00 0.690 1.90 8 2.50 0.754 0.30 2 1.60 2.50 1.56 0.06
57 UNIT 5.62 17 May '24 42 6.00 0.523 0.65 1 5.00 0.587 0.15 11 0.50 1.00 2.00 0.06
58 LOVE 23.84 19 Apr '24 14 25.00 1.101 2.90 2 22.50 1.165 1.45 16 1.45 2.50 1.72 0.06
59 CSX 36.30 12 Apr '24 7 37.00 0.128 0.85 7 36.00 0.191 0.20 7 0.65 1.00 1.54 0.06
60 HDB 58.98 19 Apr '24 14 60.00 0.204 1.70 17 55.00 0.267 0.10 17 1.60 5.00 3.12 0.06
61 DV 32.76 17 May '24 42 35.00 0.420 3.50 1 30.00 0.483 0.90 33 2.60 5.00 1.92 0.06
62 ABM 44.15 17 May '24 42 45.00 0.207 1.75 6 40.00 0.270 0.25 1 1.50 5.00 3.33 0.06
63 MODG 16.45 17 May '24 42 17.50 0.434 1.70 1 15.00 0.496 0.45 5 1.25 2.50 2.00 0.06
64 DAY 61.04 19 Apr '24 14 65.00 0.357 4.70 529 60.00 0.419 1.30 133 3.40 5.00 1.47 0.06
65 BANC 14.63 21 Jun '24 77 15.00 0.416 1.40 3 12.50 0.476 0.30 17 1.10 2.50 2.27 0.06
66 ABR 12.96 3 May '24 28 13.00 0.406 0.70 1 12.50 0.467 0.35 18 0.35 0.50 1.43 0.06
67 SPWH 3.82 18 Oct '24 196 5.00 0.755 1.75 1,751 2.50 0.815 0.20 10 1.55 2.50 1.61 0.06
68 BORR 5.79 20 Dec '24 259 7.50 0.502 2.25 117 5.00 0.562 0.55 30 1.70 2.50 1.47 0.06
69 TLRY 2.59 3 May '24 28 3.00 1.467 0.80 5 2.50 1.526 0.35 121 0.45 0.50 1.11 0.06
70 BNS 49.96 17 May '24 42 50.00 0.159 1.10 4 45.00 0.217 0.10 11 1.00 5.00 5.00 0.06
71 NCLH 18.89 26 Apr '24 21 19.00 0.375 0.84 759 18.50 0.434 0.58 133 0.26 0.50 1.92 0.06
72 AGNC 9.66 26 Apr '24 21 10.00 0.195 0.46 1 9.50 0.253 0.15 89 0.31 0.50 1.61 0.06
73 RDNT 49.04 19 Apr '24 14 50.00 0.341 2.00 71 45.00 0.398 0.15 68 1.85 5.00 2.70 0.06
74 GOOS 11.24 12 Apr '24 7 11.50 0.396 0.45 26 11.00 0.454 0.15 20 0.30 0.50 1.67 0.06
75 PFG 84.51 19 Apr '24 14 85.00 0.172 1.50 1 80.00 0.230 0.15 51 1.35 5.00 3.70 0.06
76 MNMD 11.00 21 Jun '24 77 11.00 1.060 2.20 1 10.00 1.118 1.50 7 0.70 1.00 1.43 0.06
77 CONY 25.07 19 Apr '24 14 26.00 0.525 1.70 7 25.00 0.581 0.85 136 0.85 1.00 1.18 0.06
78 SNDL 2.20 17 May '24 42 2.50 1.044 0.68 26 2.00 1.100 0.21 86 0.47 0.50 1.06 0.06
79 BCS 9.74 17 May '24 42 10.00 0.308 0.60 16 9.00 0.363 0.10 22 0.50 1.00 2.00 0.06
80 S 22.60 12 Apr '24 7 23.00 0.418 0.80 17 22.50 0.473 0.45 27 0.35 0.50 1.43 0.05
81 LABD 8.44 19 Apr '24 14 8.50 0.938 0.70 6 8.00 0.992 0.35 3 0.35 0.50 1.43 0.05
82 FLNC 16.61 19 Apr '24 14 17.50 0.738 1.55 8 15.00 0.792 0.30 10 1.25 2.50 2.00 0.05
83 BNS 49.96 21 Jun '24 77 50.00 0.165 1.55 22 45.00 0.219 0.25 500 1.30 5.00 3.85 0.05
84 ODD 36.65 19 Apr '24 14 40.00 0.535 4.00 4 35.00 0.589 0.75 7 3.25 5.00 1.54 0.05
85 HE 10.91 10 May '24 35 11.00 0.545 0.83 30 10.50 0.599 0.51 50 0.32 0.50 1.56 0.05
86 USFD 50.54 19 Apr '24 14 52.50 0.234 2.40 1 50.00 0.287 0.80 119 1.60 2.50 1.56 0.05
87 ASPN 16.64 19 Apr '24 14 17.50 0.701 1.50 24 15.00 0.753 0.30 277 1.20 2.50 2.08 0.05
88 CRDO 21.36 19 Apr '24 14 22.50 0.521 1.65 2 20.00 0.574 0.35 2 1.30 2.50 1.92 0.05
89 GBX 53.16 19 Apr '24 14 55.00 0.349 2.80 155 50.00 0.400 0.45 401 2.35 5.00 2.13 0.05
90 LESL 5.45 17 May '24 42 6.00 0.619 0.90 4 5.00 0.670 0.25 11 0.65 1.00 1.54 0.05
91 NYCB 3.12 19 Jul '24 105 3.50 0.647 0.70 9 3.00 0.698 0.35 23 0.35 0.50 1.43 0.05
92 HEAR 16.79 19 Apr '24 14 17.00 0.409 0.80 146 16.00 0.459 0.20 2,001 0.60 1.00 1.67 0.05
93 VLY 7.51 21 Jun '24 77 8.00 0.523 1.05 10 7.00 0.574 0.50 30 0.55 1.00 1.82 0.05
94 DAR 44.64 19 Apr '24 14 45.00 0.390 1.60 99 40.00 0.440 0.15 6 1.45 5.00 3.45 0.05
95 GPS 24.25 12 Apr '24 7 24.50 0.458 0.86 77 24.00 0.509 0.24 65 0.62 0.50 0.81 0.05
96 BC 93.66 19 Apr '24 14 95.00 0.301 3.10 4 90.00 0.351 0.90 1,608 2.20 5.00 2.27 0.05
97 CPRI 43.75 19 Apr '24 14 45.00 0.362 2.10 616 42.50 0.412 0.70 412 1.40 2.50 1.79 0.05
98 VIPS 17.06 19 Apr '24 14 18.00 0.311 1.25 1 17.00 0.361 0.40 6 0.85 1.00 1.18 0.05
99 RF 20.15 19 Apr '24 14 21.00 0.283 1.10 21 20.00 0.333 0.40 39 0.70 1.00 1.43 0.05
100 ENVX 7.55 10 May '24 35 8.00 0.897 1.21 5 7.50 0.947 0.84 2 0.37 0.50 1.35 0.05
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.