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 3, 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 ASTS 2.32 19 Apr '24 16 2.00 0.644 0.45 13 2.50 1.140 0.05 36 0.40 0.50 1.25 0.50
2 CRDF 5.33 19 Apr '24 16 5.00 1.144 0.80 5 7.50 1.621 0.15 1 0.65 2.50 3.85 0.48
3 GSIT 5.06 19 Apr '24 16 5.00 1.420 0.75 303 7.50 1.881 0.15 275 0.60 2.50 4.17 0.46
4 ATAI 2.39 19 Apr '24 16 2.00 0.873 0.50 1,520 2.50 1.333 0.20 857 0.30 0.50 1.67 0.46
5 EXAI 4.89 17 May '24 44 5.00 0.734 0.50 103 7.50 1.097 0.10 53 0.40 2.50 6.25 0.36
6 PPSI 4.53 19 Apr '24 16 4.00 0.465 0.85 12 5.00 0.810 0.10 8 0.75 1.00 1.33 0.35
7 ASTS 2.32 26 Apr '24 23 2.00 0.614 0.55 1 2.50 0.950 0.05 145 0.50 0.50 1.00 0.34
8 IBRX 5.71 19 Apr '24 16 5.50 1.316 0.80 244 7.50 1.651 0.25 503 0.55 2.00 3.64 0.34
9 NFGC 3.74 19 Jul '24 107 2.50 0.426 1.50 3 5.00 0.684 0.15 15 1.35 2.50 1.85 0.26
10 BTDR 6.94 19 Apr '24 16 7.50 1.294 0.65 332 10.00 1.550 0.10 8 0.55 2.50 4.55 0.26
11 BITF 2.21 19 Apr '24 16 2.00 0.976 0.40 2 2.50 1.229 0.10 186 0.30 0.50 1.67 0.25
12 VERI 6.45 19 Apr '24 16 5.00 1.317 1.70 358 7.50 1.562 0.45 439 1.25 2.50 2.00 0.25
13 ATAI 2.39 16 Aug '24 135 2.50 0.978 0.65 195 5.00 1.221 0.20 205 0.45 2.50 5.56 0.24
14 TPST 5.12 19 Apr '24 16 5.00 1.749 0.90 663 7.50 1.991 0.20 825 0.70 2.50 3.57 0.24
15 ALCC 12.87 19 Apr '24 16 15.00 1.091 0.50 397 17.50 1.318 0.20 47 0.30 2.50 8.33 0.23
16 VNDA 5.05 19 Apr '24 16 5.00 1.085 0.55 5,208 6.00 1.305 0.20 2,885 0.35 1.00 2.86 0.22
17 IBRX 5.71 17 May '24 44 5.50 1.552 1.40 90 7.50 1.771 0.70 528 0.70 2.00 2.86 0.22
18 GSIT 5.06 21 Jun '24 79 5.00 1.288 1.45 69 7.50 1.502 0.60 76 0.85 2.50 2.94 0.21
19 TDS 16.24 19 Apr '24 16 17.50 0.715 0.60 204 20.00 0.924 0.15 22 0.45 2.50 5.56 0.21
20 DNUT 14.63 19 Apr '24 16 15.00 0.499 0.55 994 17.50 0.699 0.10 1,953 0.45 2.50 5.56 0.20
21 SNDX 23.79 19 Apr '24 16 25.00 0.686 1.00 15 30.00 0.886 0.20 9 0.80 5.00 6.25 0.20
22 ABUS 2.92 17 May '24 44 3.00 0.826 0.35 183 4.00 1.025 0.10 33 0.25 1.00 4.00 0.20
23 ATNM 8.84 19 Apr '24 16 7.50 0.895 1.70 26 10.00 1.094 0.30 55 1.40 2.50 1.79 0.20
24 GSIT 5.06 17 May '24 44 5.00 1.477 1.20 50 7.50 1.674 0.45 101 0.75 2.50 3.33 0.20
25 NN 7.37 19 Apr '24 16 7.00 0.909 0.90 1,402 8.00 1.094 0.30 79 0.60 1.00 1.67 0.18
26 QURE 5.32 19 Apr '24 16 5.00 0.601 0.50 3 6.00 0.784 0.10 1 0.40 1.00 2.50 0.18
27 VERV 8.71 17 May '24 44 10.00 0.875 0.65 46 12.50 1.055 0.20 1 0.45 2.50 5.56 0.18
28 ALCC 12.87 19 Apr '24 16 12.50 0.910 1.35 141 15.00 1.091 0.45 397 0.90 2.50 2.78 0.18
29 CIFR 4.35 17 May '24 44 4.00 1.274 1.05 11 4.50 1.454 0.70 6 0.35 0.50 1.43 0.18
30 ATNM 8.84 19 Apr '24 16 10.00 1.094 0.50 55 12.50 1.268 0.10 1,137 0.40 2.50 6.25 0.17
31 AEHR 11.60 19 Apr '24 16 12.50 0.791 0.45 87 15.00 0.958 0.10 13 0.35 2.50 7.14 0.17
32 EC 12.89 16 Aug '24 135 12.50 0.050 0.55 114 15.00 0.216 0.10 43 0.45 2.50 5.56 0.17
33 WULF 2.33 3 May '24 30 2.00 1.515 0.60 10 2.50 1.681 0.15 8 0.45 0.50 1.11 0.17
34 BTDR 6.94 20 Sep '24 170 5.00 1.322 3.40 10 7.50 1.485 2.40 2 1.00 2.50 2.50 0.16
35 HIMS 15.51 5 Apr '24 2 15.50 0.753 0.40 350 16.00 0.916 0.20 764 0.20 0.50 2.50 0.16
36 TLRY 2.85 12 Apr '24 9 3.00 1.665 0.24 26,038 3.50 1.826 0.12 3,536 0.12 0.50 4.17 0.16
37 NNOX 10.86 19 Apr '24 16 10.00 0.788 1.25 1,270 12.50 0.948 0.30 2,409 0.95 2.50 2.63 0.16
38 CORZ 3.46 19 Apr '24 16 3.00 1.185 0.85 11 3.50 1.345 0.20 51 0.65 0.50 0.77 0.16
39 LAC 7.09 17 May '24 44 5.00 0.634 2.20 27 7.50 0.791 0.45 329 1.75 2.50 1.43 0.16
40 SURG 4.17 16 Aug '24 135 5.00 0.785 0.65 16 7.50 0.938 0.20 6 0.45 2.50 5.56 0.15
41 EVLV 4.84 19 Apr '24 16 4.00 0.702 0.95 34 5.00 0.850 0.25 197 0.70 1.00 1.43 0.15
42 TLRY 2.85 10 May '24 37 2.50 1.186 0.70 229 3.00 1.331 0.24 259 0.46 0.50 1.09 0.14
43 AMC 3.02 19 Apr '24 16 3.00 1.035 0.28 2,859 3.50 1.177 0.13 7,638 0.15 0.50 3.33 0.14
44 ACB 7.21 5 Apr '24 2 7.50 3.210 0.60 7,451 8.00 3.350 0.41 10,398 0.19 0.50 2.63 0.14
45 GRFS 6.89 19 Apr '24 16 6.00 0.816 1.10 52 7.00 0.955 0.45 3,002 0.65 1.00 1.54 0.14
46 APLD 3.33 19 Apr '24 16 3.50 1.333 0.35 14 4.00 1.471 0.15 64 0.20 0.50 2.50 0.14
47 IMPP 3.41 19 Jul '24 107 3.00 0.506 0.70 368 4.00 0.644 0.25 178 0.45 1.00 2.22 0.14
48 DAVA 35.00 19 Apr '24 16 35.00 0.436 1.30 61 40.00 0.573 0.10 14 1.20 5.00 4.17 0.14
49 PPTA 4.89 20 Sep '24 170 5.00 0.775 1.15 7 7.50 0.912 0.20 41 0.95 2.50 2.63 0.14
50 TLRY 2.85 3 May '24 30 2.50 1.265 0.60 429 3.00 1.402 0.38 605 0.22 0.50 2.27 0.14
51 GRND 10.52 17 May '24 44 12.50 0.706 0.45 7 15.00 0.842 0.10 1 0.35 2.50 7.14 0.14
52 LAC 7.09 16 Aug '24 135 5.00 0.562 2.50 31 7.50 0.697 1.00 96 1.50 2.50 1.67 0.14
53 YY 34.16 19 Apr '24 16 35.00 0.442 1.10 40 40.00 0.577 0.15 4 0.95 5.00 5.26 0.13
54 BRCC 4.41 17 May '24 44 4.00 0.661 0.75 7 5.00 0.796 0.25 28 0.50 1.00 2.00 0.13
55 BITF 2.21 17 May '24 44 2.50 1.353 0.35 61 3.00 1.485 0.20 98 0.15 0.50 3.33 0.13
56 HITI 2.61 19 Jul '24 107 2.50 0.912 0.65 67 5.00 1.043 0.10 1,117 0.55 2.50 4.55 0.13
57 BB 2.81 5 Apr '24 2 2.50 2.526 0.41 2,480 3.00 2.657 0.14 8,677 0.27 0.50 1.85 0.13
58 GPS 25.88 5 Apr '24 2 25.50 0.338 0.60 3 26.00 0.466 0.28 3 0.32 0.50 1.56 0.13
59 LAC 7.09 17 May '24 44 7.50 0.791 0.70 329 10.00 0.916 0.15 71 0.55 2.50 4.55 0.13
60 SNDL 2.50 3 May '24 30 2.50 1.069 0.33 629 3.00 1.194 0.17 1,766 0.16 0.50 3.12 0.12
61 LABD 8.20 5 Apr '24 2 8.00 0.990 0.40 201 8.50 1.113 0.10 150 0.30 0.50 1.67 0.12
62 TLRY 2.85 26 Apr '24 23 3.00 1.426 0.35 1,699 3.50 1.548 0.20 642 0.15 0.50 3.33 0.12
63 HYMC 3.67 17 May '24 44 4.00 1.432 0.65 298 5.00 1.554 0.30 490 0.35 1.00 2.86 0.12
64 NARI 43.23 19 Apr '24 16 45.00 0.421 0.90 1,956 50.00 0.542  0 3 0.90 5.00 5.56 0.12
65 BLNK 2.83 26 Apr '24 23 2.50 0.900 0.47 205 3.00 1.021 0.19 22 0.28 0.50 1.79 0.12
66 NVTS 4.62 19 Apr '24 16 4.00 0.578 0.75 11 5.00 0.697 0.10 106 0.65 1.00 1.54 0.12
67 SKE 4.85 18 Oct '24 198 2.50 0.469 2.65 1 5.00 0.587 0.70 25 1.95 2.50 1.28 0.12
68 MSGE 39.70 19 Apr '24 16 40.00 0.298 1.00 31 45.00 0.413  0 25 1.00 5.00 5.00 0.11
69 BIG 3.95 19 Jul '24 107 5.00 0.938 0.50 260 7.50 1.053 0.15 8 0.35 2.50 7.14 0.11
70 SBOW 34.42 19 Apr '24 16 35.00 0.402 0.95 3 40.00 0.516  0 100 0.95 5.00 5.26 0.11
71 TLRY 2.85 19 Apr '24 16 2.50 1.389 0.52 5,903 3.00 1.500 0.29 11,403 0.23 0.50 2.17 0.11
72 CIFR 4.35 19 Apr '24 16 4.00 1.305 0.70 133 4.50 1.416 0.35 246 0.35 0.50 1.43 0.11
73 NOAH 13.27 19 Apr '24 16 12.50 0.517 1.10 8 15.00 0.627 0.10 1 1.00 2.50 2.50 0.11
74 PLUG 3.23 3 May '24 30 3.00 0.934 0.49 56 3.50 1.044 0.26 404 0.23 0.50 2.17 0.11
75 WULF 2.33 26 Apr '24 23 2.00 1.426 0.55 1 2.50 1.534 0.25 616 0.30 0.50 1.67 0.11
76 VERI 6.45 16 Aug '24 135 5.00 0.936 2.20 406 7.50 1.044 1.25 176 0.95 2.50 2.63 0.11
77 APLD 3.33 26 Apr '24 23 3.00 1.228 0.65 1 3.50 1.336 0.30 22 0.35 0.50 1.43 0.11
78 TLRY 2.85 19 Apr '24 16 3.00 1.500 0.30 11,403 3.50 1.608 0.17 3,852 0.13 0.50 3.85 0.11
79 APLD 3.33 12 Apr '24 9 3.00 1.554 0.55 19 3.50 1.657 0.25 47 0.30 0.50 1.67 0.10
80 INZY 7.17 19 Apr '24 16 7.50 1.584 1.00 23 10.00 1.686 0.20 2 0.80 2.50 3.13 0.10
81 EXK 2.79 16 Aug '24 135 2.50 0.758 0.70 468 5.00 0.860 0.10 1,308 0.60 2.50 4.17 0.10
82 DUST 8.48 19 Apr '24 16 8.00 0.605 0.80 5 8.50 0.705 0.45 66 0.35 0.50 1.43 0.10
83 EU 4.77 17 May '24 44 4.00 0.543 0.95 17 5.00 0.643 0.20 3 0.75 1.00 1.33 0.10
84 UIS 5.49 17 May '24 44 5.00 0.750 0.95 3 6.00 0.849 0.35 1 0.60 1.00 1.67 0.10
85 SLCA 13.63 19 Apr '24 16 14.00 0.418 0.35 350 15.00 0.517 0.15 1,277 0.20 1.00 5.00 0.10
86 CRNX 47.62 19 Apr '24 16 50.00 0.523 1.40 361 55.00 0.621 0.20 41 1.20 5.00 4.17 0.10
87 GOTU 7.09 17 May '24 44 7.50 0.933 0.80 10 9.00 1.031 0.30 40 0.50 1.50 3.00 0.10
88 HNST 3.77 16 Aug '24 135 2.50 0.703 1.65 1 5.00 0.800 0.35 24 1.30 2.50 1.92 0.10
89 JMIA 5.23 19 Apr '24 16 5.00 0.936 0.55 5 5.50 1.034 0.25 148 0.30 0.50 1.67 0.10
90 BEKE 14.33 12 Apr '24 9 14.00 0.152 0.40 1 14.50 0.249 0.14 8 0.26 0.50 1.92 0.10
91 RTO 30.19 17 May '24 44 35.00 0.415 0.50 1,222 40.00 0.512 0.10 300 0.40 5.00 12.50 0.10
92 BYND 7.57 19 Apr '24 16 7.50 0.626 0.45 104 8.00 0.722 0.28 260 0.17 0.50 2.94 0.10
93 MNY 2.20 19 Jul '24 107 2.50 1.172 0.50 1 5.00 1.267 0.05 1 0.45 2.50 5.56 0.10
94 MNMD 11.75 19 Apr '24 16 11.00 1.088 1.50 2,026 12.00 1.183 1.00 762 0.50 1.00 2.00 0.09
95 SVM 3.76 19 Jul '24 107 2.50 0.567 1.40 464 5.00 0.661 0.15 1,014 1.25 2.50 2.00 0.09
96 AMC 3.02 26 Apr '24 23 3.00 0.997 0.33 563 3.50 1.091 0.16 395 0.17 0.50 2.94 0.09
97 IMPP 3.41 19 Jul '24 107 4.00 0.644 0.30 178 5.00 0.738 0.05 502 0.25 1.00 4.00 0.09
98 HUMA 3.03 21 Jun '24 79 2.50 0.958 1.00 5 5.00 1.052 0.05 151 0.95 2.50 2.63 0.09
99 ALT 9.29 12 Apr '24 9 9.50 1.019 0.55 221 10.00 1.112 0.35 210 0.20 0.50 2.50 0.09
100 IRDM 25.65 19 Apr '24 16 25.00 0.648 2.10 1 30.00 0.740 0.30 2 1.80 5.00 2.78 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.