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 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 QYLD 17.93 17 Jan '25 287 18.00 0.081 0.30 58 17.00 4.691 0.85 40 -0.55 1.00 2.22 4.61
2 PWFL 4.74 19 Apr '24 14 5.00 0.893 0.25 14 2.50 2.262 2.20 22 -1.95 2.50 4.55 1.37
3 SAN 4.90 21 Jun '24 77 5.00 0.267 0.25 13 4.00 1.530 0.85 50 -0.60 1.00 2.50 1.26
4 PMT 14.40 21 Jun '24 77 15.00 0.209 0.40 6 12.50 1.420 1.80 3 -1.40 2.50 2.27 1.21
5 TK 7.48 19 Apr '24 14 7.50 0.392 0.25 9 5.00 1.268 2.30 200 -2.05 2.50 5.56 0.88
6 HTZ 7.26 19 Apr '24 14 7.50 0.665 0.30 211 5.00 1.242 2.15 15 -1.85 2.50 3.85 0.58
7 RSI 7.03 19 Apr '24 14 7.50 0.835 0.30 437 5.00 1.335 2.00 32 -1.70 2.50 3.12 0.50
8 ATAI 2.45 17 May '24 42 2.50 0.895 0.30 130 2.00 1.381 0.60 2 -0.30 0.50 2.50 0.49
9 RUM 6.43 12 Apr '24 7 6.50 0.724 0.25 139 6.00 1.163 0.50 39 -0.25 0.50 2.00 0.44
10 SSRM 4.86 19 Apr '24 14 5.00 0.619 0.20 147 4.00 0.987 0.80 14 -0.60 1.00 2.50 0.37
11 HNST 3.79 17 May '24 42 5.00 0.884 0.15 5 2.50 1.240 1.25 1 -1.10 2.50 1.79 0.36
12 CORZ 3.45 19 Apr '24 14 3.50 0.919 0.30 7 3.00 1.256 0.50 90 -0.20 0.50 1.67 0.34
13 IQ 4.49 17 May '24 42 4.50 0.524 0.33 62 4.00 0.837 0.59 102 -0.26 0.50 2.08 0.31
14 MDC 62.87 20 Dec '24 259 65.00 0.013 0.20 9 60.00 0.324 3.00 81 -2.80 5.00 2.27 0.31
15 INDI 6.72 17 May '24 42 7.50 0.696 0.45 135 5.00 0.993 1.80 35 -1.35 2.50 2.17 0.30
16 ADCT 5.00 19 Jul '24 105 7.50 1.029 0.55 819 2.50 1.305 2.50 1 -1.95 5.00 1.64 0.28
17 ZETA 12.23 17 May '24 42 12.50 0.493 0.75 1,199 10.00 0.762 2.35 1 -1.60 2.50 2.78 0.27
18 SPXS 9.00 12 Apr '24 7 9.00 0.442 0.23 5,359 8.50 0.699 0.53 1,270 -0.30 0.50 2.50 0.26
19 BLNK 2.70 3 May '24 28 3.00 0.978 0.20 69 2.50 1.227 0.37 20 -0.17 0.50 1.52 0.25
20 GENI 6.19 17 May '24 42 7.50 0.618 0.15 159 5.00 0.841 1.20 19 -1.05 2.50 1.72 0.22
21 LUNR 5.52 12 Apr '24 7 6.00 1.061 0.20 99 5.50 1.282 0.25 157 -0.05 0.50 1.11 0.22
22 ACHR 4.30 19 Apr '24 14 4.50 0.627 0.15 4 4.00 0.847 0.30 4 -0.15 0.50 1.43 0.22
23 TALO 14.33 19 Apr '24 14 15.00 0.426 0.25 27 12.50 0.643 1.85 1 -1.60 2.50 2.78 0.22
24 CRBG 28.68 19 Apr '24 14 28.84 0.368 0.85 1 25.00 0.581 3.70 11 -2.85 3.84 3.88 0.21
25 HTZ 7.26 17 May '24 42 7.50 0.765 0.70 34 5.00 0.972 2.10 7 -1.40 2.50 2.27 0.21
26 COMP 3.81 19 Apr '24 14 4.00 0.763 0.20 213 3.00 0.966 0.75 1 -0.55 1.00 2.22 0.20
27 OPEN 2.70 3 May '24 28 3.00 1.081 0.23 24 2.50 1.281 0.39 1 -0.16 0.50 1.47 0.20
28 VTSI 14.40 19 Apr '24 14 15.00 0.755 0.75 286 12.50 0.955 2.10 13 -1.35 2.50 2.17 0.20
29 RSI 7.03 17 May '24 42 7.50 0.986 0.85 113 5.00 1.180 2.15 1,518 -1.30 2.50 2.08 0.19
30 MAG 12.11 19 Apr '24 14 12.50 0.575 0.40 367 10.00 0.767 2.05 167 -1.65 2.50 2.94 0.19
31 TH 10.85 19 Apr '24 14 11.00 0.290 0.25 11 10.00 0.471 0.80 3 -0.55 1.00 2.22 0.18
32 UA 6.55 19 Jul '24 105 7.50 0.442 0.35 17 5.00 0.610 1.60 5 -1.25 2.50 2.00 0.17
33 EURN 16.98 19 Apr '24 14 17.50 0.405 0.35 221 15.00 0.569 2.05 52 -1.70 2.50 3.12 0.16
34 HRTX 2.75 20 Sep '24 168 3.00 0.754 0.60 2 2.00 0.918 0.90 5 -0.30 1.00 1.43 0.16
35 NOK 3.49 19 Apr '24 14 3.50 0.457 0.13 1,047 3.00 0.619 0.41 41 -0.28 0.50 2.27 0.16
36 PTON 3.62 3 May '24 28 4.00 1.008 0.32 49 3.50 1.167 0.44 41 -0.12 0.50 1.32 0.16
37 ARIS 15.00 17 May '24 42 15.00 0.491 1.20 42 12.50 0.649 2.50 1 -1.30 2.50 2.08 0.16
38 AGS 9.31 19 Jul '24 105 10.00 0.456 0.75 1 7.50 0.612 2.15 20 -1.40 2.50 2.27 0.16
39 NOK 3.49 16 Jan '26 651 3.50 0.167 0.76 10 3.00 0.314 0.80 21 -0.04 0.50 1.09 0.15
40 OUST 9.60 17 May '24 42 10.00 0.956 1.20 52 9.00 1.100 1.40 7 -0.20 1.00 1.25 0.14
41 CAPR 6.72 21 Jun '24 77 7.50 0.965 1.05 4 5.00 1.106 1.90 1 -0.85 2.50 1.52 0.14
42 LXU 8.44 21 Jun '24 77 10.00 0.488 0.40 2 7.50 0.628 1.25 1 -0.85 2.50 1.52 0.14
43 OPEN 2.70 16 Jan '26 651 3.00 0.876 1.33 21 2.50 1.016 1.34 1 -0.01 0.50 1.02 0.14
44 WTI 2.74 17 Jan '25 287 3.00 0.559 0.50 9 2.50 0.698 0.55 2 -0.05 0.50 1.11 0.14
45 CLBT 11.40 19 Apr '24 14 12.50 0.518 0.15 1 10.00 0.655 1.35 1 -1.20 2.50 1.92 0.14
46 HUT 8.98 3 May '24 28 9.00 1.223 1.23 9 8.50 1.359 1.38 3 -0.15 0.50 1.43 0.14
47 ESPR 3.24 21 Jun '24 77 3.50 1.053 0.60 5 3.00 1.187 0.75 443 -0.15 0.50 1.43 0.13
48 BB 2.82 21 Jun '24 77 3.00 0.553 0.22 560 2.50 0.685 0.38 20 -0.16 0.50 1.47 0.13
49 IBRX 5.71 17 May '24 42 7.50 1.649 0.75 682 5.50 1.781 1.15 86 -0.40 2.00 1.25 0.13
50 OPEN 2.70 10 May '24 35 3.00 0.966 0.26 41 2.50 1.096 0.42 30 -0.16 0.50 1.47 0.13
51 BWA 34.61 19 Apr '24 14 35.00 0.258 0.60 30 32.50 0.386 2.25 41 -1.65 2.50 2.94 0.13
52 SPXS 9.00 26 Apr '24 21 9.00 0.417 0.37 409 8.50 0.545 0.52 43 -0.15 0.50 1.43 0.13
53 FVRR 19.73 19 Apr '24 14 20.00 0.533 0.75 26 17.50 0.660 2.35 40 -1.60 2.50 2.78 0.13
54 ARDX 7.50 19 Apr '24 14 7.50 0.683 0.45 204 7.00 0.808 0.65 119 -0.20 0.50 1.67 0.12
55 GENI 6.19 18 Oct '24 196 7.50 0.494 0.75 30 5.00 0.618 1.70 55 -0.95 2.50 1.61 0.12
56 BKD 6.77 19 Apr '24 14 7.00 0.461 0.25 8 6.00 0.584 0.75 4 -0.50 1.00 2.00 0.12
57 GSIT 5.19 17 May '24 42 7.50 1.494 0.60 6 5.00 1.617 1.05 735 -0.45 2.50 1.22 0.12
58 JBLU 6.80 12 Apr '24 7 7.00 0.579 0.14 435 6.50 0.702 0.40 279 -0.26 0.50 2.08 0.12
59 AVDL 16.69 19 Apr '24 14 17.50 0.509 0.45 11 15.00 0.631 1.80 50 -1.35 2.50 2.17 0.12
60 VNDA 4.82 17 May '24 42 5.00 0.844 0.55 22 4.00 0.966 1.05 65 -0.50 1.00 2.00 0.12
61 MSOS 10.12 10 May '24 35 10.50 0.976 1.25 1 10.00 1.097 1.39 208 -0.14 0.50 1.39 0.12
62 MGNI 9.79 21 Jun '24 77 10.00 0.646 1.10 21 7.50 0.766 2.55 2 -1.45 2.50 2.38 0.12
63 NU 11.98 26 Apr '24 21 12.00 0.243 0.39 10 11.50 0.360 0.67 3 -0.28 0.50 2.27 0.12
64 SAVE 4.43 10 May '24 35 4.50 1.044 0.63 11 4.00 1.159 0.74 3 -0.11 0.50 1.28 0.11
65 GOEV 2.13 19 Apr '24 14 2.50 1.440 0.13 101 2.00 1.553 0.22 47 -0.09 0.50 1.22 0.11
66 MP 14.61 19 Apr '24 14 15.00 0.532 0.50 124 12.50 0.645 2.15 47 -1.65 2.50 2.94 0.11
67 BB 2.82 20 Sep '24 168 3.00 0.604 0.43 137 2.50 0.716 0.61 2 -0.18 0.50 1.56 0.11
68 ZETA 12.23 21 Jun '24 77 12.50 0.483 1.05 7 10.00 0.595 2.50 1 -1.45 2.50 2.38 0.11
69 BLND 3.01 17 May '24 42 4.00 1.226 0.25 4 2.50 1.336 0.70 6 -0.45 1.50 1.43 0.11
70 ING 16.87 19 Apr '24 14 17.00 0.227 0.30 80 16.00 0.336 0.90 1 -0.60 1.00 2.50 0.11
71 MDU 24.98 19 Apr '24 14 25.00 0.209 0.55 5 22.50 0.318 2.40 2 -1.85 2.50 3.85 0.11
72 WEAT 5.46 19 Apr '24 14 5.50 0.336 0.15 834 5.00 0.444 0.40 51 -0.25 0.50 2.00 0.11
73 SOXS 3.39 19 Apr '24 14 3.50 0.839 0.19 2,456 3.00 0.945 0.44 1,421 -0.25 0.50 2.00 0.11
74 SAVE 4.43 12 Apr '24 7 4.50 0.905 0.20 530 4.00 1.011 0.50 59 -0.30 0.50 2.50 0.11
75 LQDA 15.71 19 Apr '24 14 17.50 0.690 0.35 66 15.00 0.795 1.20 386 -0.85 2.50 1.52 0.10
76 ALTM 4.19 17 May '24 42 5.00 0.659 0.15 67 4.00 0.763 0.50 10 -0.35 1.00 1.54 0.10
77 LCID 2.61 10 May '24 35 3.00 1.050 0.21 56 2.50 1.152 0.33 28 -0.12 0.50 1.32 0.10
78 RITM 10.86 17 May '24 42 11.00 0.231 0.30 542 10.00 0.333 1.00 11 -0.70 1.00 3.33 0.10
79 RRGB 6.34 20 Sep '24 168 7.50 0.717 0.90 31 5.00 0.819 1.90 48 -1.00 2.50 1.67 0.10
80 NU 11.98 12 Apr '24 7 12.00 0.324 0.21 183 11.50 0.426 0.52 100 -0.31 0.50 2.63 0.10
81 NVTS 4.58 21 Jun '24 77 5.00 0.875 0.60 11 4.00 0.976 0.90 25 -0.30 1.00 1.43 0.10
82 GRPN 11.19 12 Apr '24 7 11.50 0.698 0.35 18 11.00 0.798 0.50 5 -0.15 0.50 1.43 0.10
83 EURN 16.98 17 May '24 42 17.50 0.400 0.75 33 15.00 0.498 2.30 16 -1.55 2.50 2.63 0.10
84 SOXS 3.39 3 May '24 28 3.50 0.900 0.30 87 3.00 0.997 0.50 255 -0.20 0.50 1.67 0.10
85 BITF 2.08 17 May '24 42 2.50 1.305 0.25 111 2.00 1.401 0.40 218 -0.15 0.50 1.43 0.10
86 INFN 5.80 19 Apr '24 14 6.00 0.695 0.25 14 5.00 0.789 0.80 11 -0.55 1.00 2.22 0.09
87 MPW 4.05 3 May '24 28 4.50 0.861 0.26 200 4.00 0.956 0.38 42 -0.12 0.50 1.32 0.09
88 CYH 3.18 17 May '24 42 4.00 1.181 0.30 13 3.00 1.276 0.60 768 -0.30 1.00 1.43 0.09
89 SQQQ 10.74 24 May '24 49 11.00 0.618 0.89 311 10.50 0.711 0.90 294 -0.01 0.50 1.02 0.09
90 HNST 3.79 15 Nov '24 224 5.00 0.835 0.70 6 2.50 0.927 1.50 1 -0.80 2.50 1.47 0.09
91 SPXS 9.00 26 Apr '24 21 9.50 0.453 0.25 53 8.50 0.545 0.52 43 -0.27 1.00 1.37 0.09
92 LU 4.28 21 Jun '24 77 5.00 0.628 0.30 11 4.00 0.720 0.60 41 -0.30 1.00 1.43 0.09
93 UNFI 10.43 19 Apr '24 14 11.00 0.409 0.25 2 10.00 0.499 0.60 79 -0.35 1.00 1.54 0.09
94 SPWH 3.82 19 Jul '24 105 5.00 0.796 0.35 14 2.50 0.885 1.40 10 -1.05 2.50 1.72 0.09
95 UNIT 5.62 17 May '24 42 6.00 0.558 0.30 343 5.00 0.647 0.75 1 -0.45 1.00 1.82 0.09
96 CIFR 4.05 12 Apr '24 7 4.50 1.236 0.15 930 4.00 1.325 0.25 539 -0.10 0.50 1.25 0.09
97 LU 4.28 17 May '24 42 5.00 0.661 0.20 20 4.00 0.749 0.55 21 -0.35 1.00 1.54 0.09
98 MLCO 7.09 19 Apr '24 14 7.50 0.499 0.15 2 7.00 0.587 0.30 1 -0.15 0.50 1.43 0.09
99 TGB 2.38 17 May '24 42 2.50 0.696 0.20 13 2.00 0.784 0.35 132 -0.15 0.50 1.43 0.09
100 PCT 5.80 12 Apr '24 7 6.00 0.967 0.25 248 5.50 1.053 0.35 2 -0.10 0.50 1.25 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.