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 March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MTTR 2.26 19 Apr '24 22 2.50 0.776 0.35 14,098 3.00 1.446 0.70 20 -0.35 0.50 3.33 0.67
2 AMLX 2.84 19 Apr '24 22 3.00 0.552 0.35 3 4.00 1.077 1.05 1 -0.70 1.00 3.33 0.53
3 JMIA 5.12 12 Apr '24 15 5.50 0.900 0.63 28 6.00 1.396 0.96 2 -0.33 0.50 2.94 0.50
4 BLNK 3.01 5 Apr '24 8 3.00 0.846 0.15 634 3.50 1.321 0.44 5 -0.29 0.50 2.38 0.48
5 SPWR 3.00 5 Apr '24 8 3.00 0.819 0.15 1,446 3.50 1.267 0.52 10 -0.37 0.50 3.85 0.45
6 SSRM 4.46 19 Apr '24 22 5.00 0.432 0.60 10 6.00 0.855 1.40 10 -0.80 1.00 5.00 0.42
7 FNGR 2.10 19 Apr '24 22 2.00 1.235 0.25 12 2.50 1.640 0.45 1 -0.20 0.50 1.67 0.41
8 LAAC 5.39 19 Apr '24 22 5.00 0.626 0.20 149 7.50 1.028 1.95 1 -1.75 2.50 3.33 0.40
9 CRMD 4.24 19 Apr '24 22 5.00 0.584 0.85 8 6.00 0.985 1.55 2 -0.70 1.00 3.33 0.40
10 UP 2.87 17 May '24 50 2.50 1.110 0.30 2 5.00 1.510 2.15 3 -1.85 2.50 3.85 0.40
11 BBAI 2.05 12 Apr '24 15 2.00 1.064 0.20 46 2.50 1.462 0.40 9 -0.20 0.50 1.67 0.40
12 NVAX 4.78 5 Apr '24 8 5.00 0.659 0.50 293 5.50 1.053 0.72 3 -0.22 0.50 1.79 0.39
13 BBAI 2.05 19 Apr '24 22 2.50 0.967 0.65 19 3.00 1.349 0.95 20 -0.30 0.50 2.50 0.38
14 SIRI 3.88 19 Apr '24 22 4.00 0.342 0.25 65 4.50 0.713 0.59 20 -0.34 0.50 3.12 0.37
15 WULF 2.63 19 Apr '24 22 2.50 1.345 0.30 36 3.00 1.710 0.60 1,024 -0.30 0.50 2.50 0.36
16 ENVX 8.01 5 Apr '24 8 8.50 0.625 0.82 27 9.00 0.989 1.02 41 -0.20 0.50 1.67 0.36
17 TLRY 2.47 5 Apr '24 8 2.50 1.123 0.20 1,874 3.00 1.470 0.57 784 -0.37 0.50 3.85 0.35
18 BLNK 3.01 19 Apr '24 22 3.50 1.037 0.65 5 4.00 1.380 1.04 20 -0.39 0.50 4.55 0.34
19 WULF 2.63 12 Apr '24 15 2.50 1.133 0.20 238 3.00 1.470 0.50 30 -0.30 0.50 2.50 0.34
20 LCID 2.85 5 Apr '24 8 3.00 0.827 0.24 1,337 3.50 1.155 0.63 85 -0.39 0.50 4.55 0.33
21 JMIA 5.12 5 Apr '24 8 5.50 0.876 0.52 54 6.00 1.201 0.90 25 -0.38 0.50 4.17 0.33
22 SHOT 2.39 19 Apr '24 22 2.00 1.544 0.25 3 2.50 1.867 0.40 35 -0.15 0.50 1.43 0.32
23 QQQY 16.66 19 Apr '24 22 16.00 0.322 0.30 37 17.00 0.606 1.05 38 -0.75 1.00 4.00 0.28
24 IDN 3.48 19 Apr '24 22 3.00 0.953 0.15 12 4.00 1.215 0.65 2 -0.50 1.00 2.00 0.26
25 CXM 12.27 19 Apr '24 22 12.50 0.309 0.55 462 15.00 0.552 2.65 60 -2.10 2.50 6.25 0.24
26 VTYX 5.50 19 Apr '24 22 5.00 0.838 0.25 21 7.50 1.081 1.85 7 -1.60 2.50 2.78 0.24
27 SPWR 3.00 19 Apr '24 22 3.00 0.888 0.29 77 3.50 1.124 0.59 2 -0.30 0.50 2.50 0.24
28 OPEN 3.02 12 Apr '24 15 3.50 0.761 0.55 4 4.00 0.989 0.95 10 -0.40 0.50 5.00 0.23
29 REAL 3.91 19 Apr '24 22 4.00 0.719 0.35 115 4.50 0.941 0.70 6 -0.35 0.50 3.33 0.22
30 AGNC 9.90 5 Apr '24 8 10.00 0.137 0.15 139 10.50 0.339 0.58 1 -0.43 0.50 7.14 0.20
31 SPXS 8.74 5 Apr '24 8 9.00 0.323 0.35 1,469 9.50 0.522 0.49 4 -0.14 0.50 1.39 0.20
32 BBAI 2.05 26 Apr '24 29 2.00 1.324 0.30 255 2.50 1.519 0.50 2 -0.20 0.50 1.67 0.20
33 WOOF 2.28 19 Apr '24 22 2.50 0.719 0.35 21 3.00 0.908 0.65 14 -0.30 0.50 2.50 0.19
34 BTBT 2.87 12 Apr '24 15 2.50 1.386 0.20 45 3.00 1.572 0.35 3 -0.15 0.50 1.43 0.19
35 WULF 2.63 5 Apr '24 8 2.50 1.311 0.15 726 3.00 1.493 0.45 617 -0.30 0.50 2.50 0.18
36 DNUT 15.23 19 Apr '24 22 17.50 0.637 2.60 146 20.00 0.814 4.70 31 -2.10 2.50 6.25 0.18
37 CIFR 5.15 19 Apr '24 22 5.00 1.258 0.65 41 5.50 1.432 0.80 84 -0.15 0.50 1.43 0.17
38 MSOS 10.01 19 Apr '24 22 10.00 1.153 1.15 343 10.50 1.322 1.37 15 -0.22 0.50 1.79 0.17
39 T 17.60 5 Apr '24 8 18.00 0.108 0.43 596 18.50 0.271 0.76 4 -0.33 0.50 2.94 0.16
40 NYCB 3.22 5 Apr '24 8 3.50 0.690 0.35 64 4.00 0.850 0.70 4 -0.35 0.50 3.33 0.16
41 JMIA 5.12 19 Apr '24 22 5.50 0.929 0.73 33 6.00 1.088 1.02 16 -0.29 0.50 2.38 0.16
42 CHGG 7.57 19 Apr '24 22 8.00 0.376 0.60 16 9.00 0.533 1.30 2 -0.70 1.00 3.33 0.16
43 TSLY 16.11 19 Apr '24 22 16.00 0.592 0.95 15 17.00 0.745 1.60 2 -0.65 1.00 2.86 0.15
44 AMC 3.72 12 Apr '24 15 4.00 0.910 0.46 4,035 4.50 1.060 0.83 1,576 -0.37 0.50 3.85 0.15
45 DADA 2.05 19 Apr '24 22 2.00 0.752 0.15 2 2.50 0.901 0.40 14 -0.25 0.50 2.00 0.15
46 LCID 2.85 12 Apr '24 15 3.00 0.875 0.31 42 3.50 1.022 0.64 34 -0.33 0.50 2.94 0.15
47 OPEN 3.02 5 Apr '24 8 3.00 0.702 0.12 615 3.50 0.850 0.46 37 -0.34 0.50 3.13 0.15
48 ASTS 2.90 5 Apr '24 8 3.00 1.126 0.30 477 3.50 1.273 0.55 10 -0.25 0.50 2.00 0.15
49 SNDL 2.00 19 Jul '24 113 2.00 0.744 0.35 24 2.50 0.889 0.51 2 -0.16 0.50 1.47 0.15
50 QQQY 16.66 19 Apr '24 22 17.00 0.606 1.30 38 18.00 0.751 2.00 7 -0.70 1.00 3.33 0.14
51 BYND 8.28 5 Apr '24 8 8.50 0.850 0.55 78 9.00 0.993 0.91 88 -0.36 0.50 3.57 0.14
52 SPXS 8.74 12 Apr '24 15 9.00 0.348 0.42 18 9.50 0.489 0.74 65 -0.32 0.50 2.78 0.14
53 SAVE 4.84 19 Apr '24 22 5.00 0.812 0.50 902 5.50 0.952 0.81 5 -0.31 0.50 2.63 0.14
54 AMC 3.72 5 Apr '24 8 4.00 0.877 0.38 15,045 4.50 1.016 0.79 2,256 -0.41 0.50 5.56 0.14
55 JEPY 17.62 19 Apr '24 22 17.00 0.255 0.35 8 18.00 0.393 0.85 6 -0.50 1.00 2.00 0.14
56 RKLB 4.11 26 Apr '24 29 4.00 0.463 0.20 10 4.50 0.601 0.50 5 -0.30 0.50 2.50 0.14
57 WULF 2.63 26 Apr '24 29 2.50 1.439 0.40 4 3.00 1.575 0.65 6 -0.25 0.50 2.00 0.14
58 BYND 8.28 26 Apr '24 29 8.50 1.115 1.32 2 9.00 1.251 1.47 2 -0.15 0.50 1.43 0.14
59 LABD 7.29 5 Apr '24 8 7.00 0.820 0.25 182 7.50 0.955 0.45 12 -0.20 0.50 1.67 0.13
60 MLKN 24.76 19 Apr '24 22 25.00 0.340 1.00 485 30.00 0.474 5.10 138 -4.10 5.00 5.56 0.13
61 AMC 3.72 26 Apr '24 29 4.00 0.841 0.54 227 4.50 0.973 0.89 328 -0.35 0.50 3.33 0.13
62 DNUT 15.23 19 Apr '24 22 15.00 0.509 0.70 1,021 17.50 0.637 2.45 146 -1.75 2.50 3.33 0.13
63 TDOC 15.10 5 Apr '24 8 15.50 0.356 0.74 35 16.00 0.482 0.92 20 -0.18 0.50 1.56 0.13
64 BEKE 13.73 5 Apr '24 8 13.50 0.452 0.28 27 14.00 0.578 0.57 40 -0.29 0.50 2.38 0.13
65 IREN 5.40 12 Apr '24 15 5.00 1.192 0.35 29 5.50 1.317 0.55 37 -0.20 0.50 1.67 0.13
66 VFS 4.97 21 Jun '24 85 4.50 1.139 1.00 2 5.00 1.263 1.15 43 -0.15 0.50 1.43 0.12
67 SOUN 5.89 5 Apr '24 8 6.00 1.048 0.45 2,150 6.50 1.172 0.75 227 -0.30 0.50 2.50 0.12
68 LCID 2.85 19 Apr '24 22 3.00 0.940 0.38 149 3.50 1.062 0.72 145 -0.34 0.50 3.13 0.12
69 BITF 2.23 3 May '24 36 2.00 1.246 0.25 31 2.50 1.367 0.50 6 -0.25 0.50 2.00 0.12
70 RXRX 9.97 17 May '24 50 10.00 0.845 1.30 24 11.00 0.966 1.85 3 -0.55 1.00 2.22 0.12
71 NNOX 9.77 19 Apr '24 22 7.50 1.368 0.40 563 10.00 1.489 1.50 135 -1.10 2.50 1.79 0.12
72 TLRY 2.47 19 Apr '24 22 2.50 1.258 0.35 251 3.00 1.377 0.67 23 -0.32 0.50 2.78 0.12
73 PENN 18.21 5 Apr '24 8 18.50 0.444 0.66 281 19.00 0.561 0.97 109 -0.31 0.50 2.63 0.12
74 HUT 11.04 12 Apr '24 15 11.00 1.442 1.45 99 11.50 1.558 1.56 13 -0.11 0.50 1.28 0.12
75 SIRI 3.88 21 Jun '24 85 3.50 0.425 0.16 10 4.00 0.541 0.40 3 -0.24 0.50 1.92 0.12
76 NYCB 3.22 12 Apr '24 15 3.50 0.648 0.40 604 4.00 0.764 0.65 9 -0.25 0.50 2.00 0.12
77 RDFN 6.65 5 Apr '24 8 6.50 0.612 0.20 125 7.00 0.726 0.45 131 -0.25 0.50 2.00 0.11
78 XPEV 7.68 5 Apr '24 8 8.00 0.750 0.54 307 8.50 0.863 0.90 113 -0.36 0.50 3.57 0.11
79 STKS 5.57 21 Jun '24 85 5.00 0.617 0.55 2 7.50 0.727 1.90 9 -1.35 2.50 2.17 0.11
80 RIG 6.28 5 Apr '24 8 6.50 0.350 0.31 1,033 7.00 0.459 0.64 100 -0.33 0.50 2.94 0.11
81 SIRI 3.88 19 Jul '24 113 3.50 0.581 0.35 54 4.00 0.691 0.60 189 -0.25 0.50 2.00 0.11
82 CIFR 5.15 5 Apr '24 8 5.00 1.169 0.30 278 5.50 1.277 0.55 586 -0.25 0.50 2.00 0.11
83 JWN 20.27 5 Apr '24 8 20.50 0.336 0.55 53 21.00 0.442 0.83 11 -0.28 0.50 2.27 0.11
84 BYND 8.28 5 Apr '24 8 8.00 0.745 0.25 392 8.50 0.850 0.50 78 -0.25 0.50 2.00 0.11
85 BOIL 12.86 19 Apr '24 22 13.00 0.922 1.25 83 13.50 1.027 1.50 32 -0.25 0.50 2.00 0.11
86 GOEV 3.57 19 Apr '24 22 3.50 2.448 0.87 15 4.00 2.552 1.02 24 -0.15 0.50 1.43 0.10
87 MNMD 9.40 19 Apr '24 22 9.00 0.912 0.65 74 10.00 1.015 1.21 71 -0.56 1.00 2.27 0.10
88 BOIL 12.86 12 Apr '24 15 13.00 0.967 1.30 137 13.50 1.069 1.37 76 -0.07 0.50 1.16 0.10
89 WBD 8.73 5 Apr '24 8 9.00 0.306 0.35 257 9.50 0.408 0.72 1 -0.37 0.50 3.85 0.10
90 CGC 8.63 5 Apr '24 8 8.50 1.981 0.94 2,228 9.00 2.083 1.25 1,769 -0.31 0.50 2.63 0.10
91 HE 11.27 5 Apr '24 8 11.50 0.321 0.41 45 12.00 0.423 0.74 10 -0.33 0.50 2.94 0.10
92 JMIA 5.12 17 May '24 50 5.50 0.920 0.95 62 6.00 1.021 1.24 32 -0.29 0.50 2.38 0.10
93 AG 5.88 5 Apr '24 8 6.00 0.524 0.27 65 6.50 0.623 0.63 5 -0.36 0.50 3.57 0.10
94 NYCB 3.22 19 Apr '24 22 3.50 0.536 0.40 386 4.00 0.634 0.75 63 -0.35 0.50 3.33 0.10
95 TLRY 2.47 12 Apr '24 15 2.50 1.347 0.30 387 3.00 1.444 0.63 78 -0.33 0.50 2.94 0.10
96 HIVE 3.37 5 Apr '24 8 3.50 1.004 0.30 165 4.00 1.101 0.65 31 -0.35 0.50 3.33 0.10
97 AMC 3.72 19 Apr '24 22 4.00 0.852 0.49 978 4.50 0.949 0.86 25 -0.37 0.50 3.85 0.10
98 IREN 5.40 5 Apr '24 8 5.00 1.047 0.20 97 5.50 1.144 0.35 240 -0.15 0.50 1.43 0.10
99 QS 6.29 12 Apr '24 15 6.00 0.633 0.23 150 6.50 0.728 0.34 1 -0.11 0.50 1.28 0.10
100 QS 6.29 5 Apr '24 8 6.00 0.655 0.13 303 6.50 0.749 0.32 50 -0.19 0.50 1.61 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.