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 1, 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 NVAX 4.65 12 Apr '24 11 4.50 0.685 0.17 84 5.00 1.187 0.43 30 -0.26 0.50 2.08 0.50
2 STEM 2.11 19 Apr '24 18 2.00 0.961 0.15 148 2.50 1.427 0.45 51 -0.30 0.50 2.50 0.47
3 VFS 4.83 19 Apr '24 18 4.50 0.798 0.27 14 5.00 1.153 0.40 19 -0.13 0.50 1.35 0.36
4 ACB 4.31 12 Apr '24 11 4.00 0.948 0.27 3 4.50 1.240 0.29 23 -0.02 0.50 1.04 0.29
5 OMER 3.19 17 May '24 46 3.00 1.198 0.50 98 4.00 1.427 1.05 139 -0.55 1.00 2.22 0.23
6 DNUT 15.18 19 Apr '24 18 15.00 0.477 0.60 656 17.50 0.694 2.40 85 -1.80 2.50 3.57 0.22
7 BILI 11.16 5 Apr '24 4 11.00 0.589 0.21 338 11.50 0.795 0.49 173 -0.28 0.50 2.27 0.21
8 NNOX 10.33 19 Apr '24 18 10.00 1.178 0.95 364 12.50 1.372 2.65 8 -1.70 2.50 3.13 0.19
9 NNOX 10.33 17 May '24 46 10.00 1.150 1.55 14 12.50 1.333 3.10 1 -1.55 2.50 2.63 0.18
10 TSLY 16.05 19 Apr '24 18 16.00 0.723 1.05 43 17.00 0.905 1.65 17 -0.60 1.00 2.50 0.18
11 AMLX 2.71 21 Jun '24 81 2.00 0.873 0.15 2 3.00 1.033 0.65 3 -0.50 1.00 2.00 0.16
12 WULF 2.43 3 May '24 32 2.00 1.456 0.25 4 2.50 1.611 0.40 14 -0.15 0.50 1.43 0.15
13 BYND 7.76 5 Apr '24 4 7.50 0.815 0.16 1,124 8.00 0.960 0.42 973 -0.26 0.50 2.08 0.14
14 HUT 10.82 12 Apr '24 11 10.50 1.361 0.94 119 11.00 1.497 1.01 11 -0.07 0.50 1.16 0.14
15 NIO 4.64 26 Apr '24 25 4.50 0.694 0.27 87 5.00 0.829 0.54 38 -0.27 0.50 2.17 0.13
16 ASTS 2.63 12 Apr '24 11 2.50 1.293 0.20 1,034 3.00 1.425 0.40 1 -0.20 0.50 1.67 0.13
17 CSCO 50.04 5 Apr '24 4 50.00 0.268 0.56 407 51.00 0.395 1.33 2 -0.77 1.00 4.35 0.13
18 GERN 3.17 19 Apr '24 18 3.00 0.728 0.15 28 3.50 0.854 0.40 45 -0.25 0.50 2.00 0.13
19 LABD 7.53 5 Apr '24 4 7.50 0.924 0.30 208 8.00 1.048 0.60 92 -0.30 0.50 2.50 0.12
20 BEKE 14.33 5 Apr '24 4 14.00 0.575 0.23 10 14.50 0.697 0.35 1 -0.12 0.50 1.32 0.12
21 T 17.50 12 Apr '24 11 17.00 0.278 0.15 2,318 18.00 0.399 0.71 48 -0.56 1.00 2.27 0.12
22 BYND 7.76 26 Apr '24 25 7.50 1.000 0.90 57 8.00 1.118 0.93 45 -0.03 0.50 1.06 0.12
23 JMIA 5.11 19 Apr '24 18 5.00 0.856 0.40 6 5.50 0.968 0.65 1 -0.25 0.50 2.00 0.11
24 CGC 7.53 26 Apr '24 25 7.50 2.138 1.76 15 8.00 2.249 1.85 36 -0.09 0.50 1.22 0.11
25 CIFR 4.88 5 Apr '24 4 4.50 1.402 0.15 350 5.00 1.511 0.35 805 -0.20 0.50 1.67 0.11
26 RKLB 4.08 12 Apr '24 11 4.00 0.561 0.15 148 4.50 0.668 0.45 50 -0.30 0.50 2.50 0.11
27 JD 27.76 5 Apr '24 4 27.50 0.775 0.78 916 28.00 0.881 1.13 154 -0.35 0.50 3.33 0.11
28 SIRI 3.83 19 Jul '24 109 3.50 0.570 0.35 2 4.00 0.675 0.54 6 -0.19 0.50 1.61 0.10
29 GOEV 3.87 19 Apr '24 18 3.50 2.651 0.70 598 4.00 2.750 0.94 256 -0.24 0.50 1.92 0.10
30 RXRX 9.37 21 Jun '24 81 9.00 0.834 1.25 29 10.00 0.932 1.80 2 -0.55 1.00 2.22 0.10
31 TECK 46.26 5 Apr '24 4 46.00 0.333 0.54 22 47.00 0.431 1.06 39 -0.52 1.00 2.08 0.10
32 AQST 4.13 15 Nov '24 228 2.50 1.175 0.60 4 5.00 1.269 1.95 3 -1.35 2.50 2.17 0.09
33 T 17.50 12 Apr '24 11 17.50 0.306 0.38 566 18.00 0.399 0.71 48 -0.33 0.50 2.94 0.09
34 SOUN 5.56 19 Apr '24 18 5.50 1.136 0.55 448 6.00 1.227 0.80 152 -0.25 0.50 2.00 0.09
35 HIMS 15.66 5 Apr '24 4 15.50 0.576 0.35 5 16.00 0.665 0.55 56 -0.20 0.50 1.67 0.09
36 SOUN 5.56 12 Apr '24 11 5.50 1.057 0.40 611 6.00 1.144 0.65 94 -0.25 0.50 2.00 0.09
37 LCID 2.86 3 May '24 32 2.50 1.082 0.20 31 3.00 1.167 0.41 13 -0.21 0.50 1.72 0.09
38 RKLB 4.08 3 May '24 32 4.00 0.522 0.25 3 4.50 0.607 0.50 1 -0.25 0.50 2.00 0.08
39 DUST 9.10 12 Apr '24 11 9.00 0.652 0.40 50 9.50 0.736 0.65 20 -0.25 0.50 2.00 0.08
40 SPIR 11.60 19 Apr '24 18 11.00 0.816 0.65 28 12.00 0.898 1.00 24 -0.35 1.00 1.54 0.08
41 ALT 10.23 5 Apr '24 4 10.00 1.200 0.45 144 10.50 1.282 0.65 14 -0.20 0.50 1.67 0.08
42 MPW 4.51 19 Apr '24 18 4.50 0.816 0.34 477 5.00 0.894 0.62 1,133 -0.28 0.50 2.27 0.08
43 BYND 7.76 12 Apr '24 11 7.50 0.956 0.41 418 8.00 1.031 0.65 1,247 -0.24 0.50 1.92 0.08
44 WULF 2.43 26 Apr '24 25 2.00 1.448 0.20 5 2.50 1.523 0.40 11 -0.20 0.50 1.67 0.07
45 BYND 7.76 3 May '24 32 7.50 1.144 0.95 4 8.00 1.218 1.11 11 -0.16 0.50 1.47 0.07
46 CGC 7.53 5 Apr '24 4 7.50 2.380 0.76 953 8.00 2.453 1.03 3,930 -0.27 0.50 2.17 0.07
47 BYON 34.90 12 Apr '24 11 34.00 0.524 1.05 5 35.00 0.595 1.25 5 -0.20 1.00 1.25 0.07
48 BTDR 6.96 19 Apr '24 18 5.00 1.352 0.15 19 7.50 1.419 1.15 12 -1.00 2.50 1.67 0.07
49 BMEA 15.30 19 Apr '24 18 15.00 0.929 1.15 217 17.50 0.996 2.55 25 -1.40 2.50 2.27 0.07
50 BEN 27.62 19 Apr '24 18 27.50 0.198 0.45 16 30.00 0.261 2.25 2 -1.80 2.50 3.57 0.06
51 RUM 7.24 12 Apr '24 11 7.00 1.038 0.45 86 7.50 1.100 0.65 143 -0.20 0.50 1.67 0.06
52 RKLB 4.08 17 May '24 46 4.00 0.613 0.35 1,090 4.50 0.675 0.60 3 -0.25 0.50 2.00 0.06
53 SOXS 3.11 12 Apr '24 11 3.00 0.801 0.14 560 3.50 0.861 0.35 12 -0.21 0.50 1.72 0.06
54 GIS 70.13 5 Apr '24 4 70.00 0.172 0.50 104 71.00 0.230 1.00 1 -0.50 1.00 2.00 0.06
55 PTON 4.28 19 Apr '24 18 4.00 0.789 0.18 274 4.50 0.847 0.42 28 -0.24 0.50 1.92 0.06
56 IDN 3.28 19 Apr '24 18 3.00 1.158 0.25 37 4.00 1.214 0.70 23 -0.45 1.00 1.82 0.06
57 NG 3.16 21 Jun '24 81 3.00 0.657 0.35 3 4.00 0.713 0.95 35 -0.60 1.00 2.50 0.06
58 GME 11.99 19 Apr '24 18 11.50 0.601 0.57 253 12.00 0.655 0.64 8,951 -0.07 0.50 1.16 0.05
59 CPB 44.66 5 Apr '24 4 44.00 0.262 0.25 24 45.00 0.315 0.75 100 -0.50 1.00 2.00 0.05
60 IOVA 14.19 5 Apr '24 4 14.00 0.484 0.25 180 14.50 0.537 0.45 162 -0.20 0.50 1.67 0.05
61 T 17.50 26 Apr '24 25 17.50 0.313 0.61 559 18.00 0.364 0.75 11 -0.14 0.50 1.39 0.05
62 KEY 15.49 3 May '24 32 15.00 0.357 0.46 2 15.50 0.406 0.60 33 -0.14 0.50 1.39 0.05
63 T 17.50 26 Apr '24 25 17.00 0.315 0.37 707 18.00 0.364 0.75 11 -0.38 1.00 1.61 0.05
64 SH 11.88 16 Jan '26 655 11.00 0.261 0.60 1 12.00 0.309 1.00 169 -0.40 1.00 1.67 0.05
65 BYND 7.76 19 Apr '24 18 7.50 1.057 0.62 183 8.00 1.105 0.84 571 -0.22 0.50 1.79 0.05
66 LABD 7.53 12 Apr '24 11 7.50 0.894 0.50 7 8.00 0.942 0.75 1 -0.25 0.50 2.00 0.05
67 FRO 23.93 19 Apr '24 18 23.00 0.375 0.45 163 24.00 0.422 0.80 61 -0.35 1.00 1.54 0.05
68 UWMC 6.56 12 Apr '24 11 6.50 0.729 0.35 266 7.00 0.775 0.60 317 -0.25 0.50 2.00 0.05
69 JBLU 7.09 19 Apr '24 18 7.00 0.526 0.29 168 7.50 0.573 0.56 129 -0.27 0.50 2.17 0.05
70 SPXU 6.51 12 Apr '24 11 6.50 0.333 0.16 16 7.00 0.379 0.49 10 -0.33 0.50 2.94 0.05
71 INTT 13.32 19 Apr '24 18 12.50 0.498 0.30 2 15.00 0.544 1.65 7 -1.35 2.50 2.17 0.05
72 AMC 3.14 12 Apr '24 11 3.00 1.221 0.20 12,619 3.50 1.266 0.49 2,634 -0.29 0.50 2.38 0.05
73 SOUN 5.56 5 Apr '24 4 5.50 1.100 0.25 1,422 6.00 1.145 0.50 810 -0.25 0.50 2.00 0.05
74 OUST 9.86 17 May '24 46 9.00 1.009 1.05 18 10.00 1.054 1.50 40 -0.45 1.00 1.82 0.04
75 TLRY 2.43 17 May '24 46 2.00 1.125 0.18 110 2.50 1.169 0.43 19 -0.25 0.50 2.00 0.04
76 PARA 11.75 26 Apr '24 25 11.50 0.439 0.49 17 12.00 0.483 0.72 67 -0.23 0.50 1.85 0.04
77 FAZ 10.01 19 Apr '24 18 10.00 0.430 0.40 20 11.00 0.473 1.05 5 -0.65 1.00 2.86 0.04
78 LCID 2.86 16 Aug '24 137 2.50 1.116 0.58 15 3.00 1.159 0.83 1 -0.25 0.50 2.00 0.04
79 EVGO 2.41 16 Aug '24 137 2.00 0.914 0.40 10 2.50 0.957 0.55 30 -0.15 0.50 1.43 0.04
80 AG 6.22 12 Apr '24 11 6.00 0.527 0.15 253 6.50 0.570 0.40 1 -0.25 0.50 2.00 0.04
81 LMND 16.56 12 Apr '24 11 16.50 0.550 0.65 8 17.00 0.593 0.80 24 -0.15 0.50 1.43 0.04
82 CRMD 4.17 19 Apr '24 18 4.00 0.535 0.25 1 5.00 0.577 0.70 2 -0.45 1.00 1.82 0.04
83 CIFR 4.88 19 Apr '24 18 4.50 1.379 0.45 7 5.00 1.419 0.60 212 -0.15 0.50 1.43 0.04
84 TAL 11.56 12 Apr '24 11 11.50 0.507 0.40 32 12.00 0.547 0.65 4 -0.25 0.50 2.00 0.04
85 AMC 3.14 3 May '24 32 3.00 1.000 0.30 585 3.50 1.040 0.59 167 -0.29 0.50 2.38 0.04
86 BB 2.70 21 Jun '24 81 2.50 0.557 0.19 4 3.00 0.597 0.45 1 -0.26 0.50 2.08 0.04
87 BTG 2.63 19 Jul '24 109 2.50 0.337 0.15 619 3.00 0.376 0.40 6 -0.25 0.50 2.00 0.04
88 RUM 7.24 5 Apr '24 4 7.00 1.115 0.25 986 7.50 1.154 0.45 411 -0.20 0.50 1.67 0.04
89 JD 27.76 12 Apr '24 11 27.50 0.607 1.05 21 28.00 0.646 1.35 144 -0.30 0.50 2.50 0.04
90 LU 4.39 21 Jun '24 81 4.00 0.739 0.45 326 5.00 0.778 0.85 1 -0.40 1.00 1.67 0.04
91 SIL 27.95 19 Apr '24 18 27.00 0.312 0.45 22 28.00 0.350 0.80 33 -0.35 1.00 1.54 0.04
92 T 17.50 20 Sep '24 172 17.00 0.251 0.89 36 18.00 0.288 1.23 40 -0.34 1.00 1.52 0.04
93 RKT 13.86 5 Apr '24 4 13.50 0.567 0.20 490 14.00 0.603 0.40 191 -0.20 0.50 1.67 0.04
94 EPM 6.11 18 Oct '24 200 5.00 0.464 0.35 20 7.50 0.500 1.50 13 -1.15 2.50 1.85 0.04
95 APLD 4.11 12 Apr '24 11 4.00 1.438 0.40 135 4.50 1.473 0.55 6 -0.15 0.50 1.43 0.04
96 CGC 7.53 12 Apr '24 11 7.50 2.155 1.14 313 8.00 2.190 1.40 69 -0.26 0.50 2.08 0.03
97 TLRY 2.43 16 Jan '26 655 2.00 1.077 0.76 9 2.50 1.112 1.05 5 -0.29 0.50 2.38 0.03
98 NXE 8.43 17 May '24 46 8.00 0.520 0.50 99 9.00 0.554 0.95 84 -0.45 1.00 1.82 0.03
99 LABD 7.53 19 Apr '24 18 7.50 0.896 0.60 13 8.00 0.930 0.85 4 -0.25 0.50 2.00 0.03
100 JBLU 7.09 12 Apr '24 11 7.00 0.518 0.22 346 7.50 0.552 0.49 89 -0.27 0.50 2.17 0.03
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.