Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 21, 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 VTYX 7.35 19 Apr '24 29 7.50 0.809 0.80 38 5.00 1.387 0.05 1 0.75 2.50 3.33 0.58
2 BITF 2.40 12 Apr '24 22 2.50 0.926 0.35 1 2.00 1.313 0.10 4 0.25 0.50 2.00 0.39
3 AXTI 5.40 19 Apr '24 29 7.50 0.489 2.25 21 5.00 0.813 0.25 72 2.00 2.50 1.25 0.32
4 APLD 4.55 28 Mar '24 7 5.00 0.633 0.60 33 4.50 0.897 0.10 11 0.50 0.50 1.00 0.26
5 AKBA 2.04 19 Apr '24 29 2.50 2.920 1.00 2,070 2.00 3.163 0.65 738 0.35 0.50 1.43 0.24
6 LU 4.91 21 Jun '24 92 4.00 0.736 0.30 23 3.00 0.976 0.10 202 0.20 1.00 5.00 0.24
7 LABD 7.23 28 Mar '24 7 7.00 0.846 0.25 118 6.50 1.069 0.05 161 0.20 0.50 2.50 0.22
8 WULF 2.38 5 Apr '24 15 2.50 1.507 0.45 53 2.00 1.723 0.10 177 0.35 0.50 1.43 0.22
9 BITF 2.40 19 Apr '24 29 2.50 1.178 0.40 71 2.00 1.380 0.15 82 0.25 0.50 2.00 0.20
10 NVCR 13.95 19 Apr '24 29 12.50 1.080 1.05 5 10.00 1.273 0.35 48 0.70 2.50 3.57 0.19
11 SHLS 12.71 19 Apr '24 29 12.50 0.524 0.70 66 10.00 0.700  0 3 0.70 2.50 3.57 0.18
12 AQST 4.38 17 May '24 57 5.00 1.247 1.35 71 2.50 1.419 0.10 1 1.25 2.50 2.00 0.17
13 GRTS 2.81 19 Apr '24 29 2.50 2.699 0.65 45 2.00 2.863 0.40 240 0.25 0.50 2.00 0.16
14 NOVA 5.68 19 Apr '24 29 6.00 1.352 1.15 336 5.00 1.513 0.55 954 0.60 1.00 1.67 0.16
15 EXPI 9.71 19 Apr '24 29 10.00 0.653 0.90 2 7.50 0.811 0.10 10 0.80 2.50 3.13 0.16
16 NVTS 4.46 19 Apr '24 29 5.00 0.642 0.80 1 4.00 0.794 0.05 40 0.75 1.00 1.33 0.15
17 MSOS 9.74 28 Mar '24 7 10.00 0.907 0.77 42 9.50 1.058 0.32 85 0.45 0.50 1.11 0.15
18 VLY 8.05 19 Apr '24 29 8.00 0.417 0.45 116 7.00 0.566 0.10 23 0.35 1.00 2.86 0.15
19 HIVE 3.12 17 May '24 57 3.00 1.129 0.60 7 2.50 1.277 0.25 23 0.35 0.50 1.43 0.15
20 SMR 4.57 19 Apr '24 29 5.00 1.339 1.10 212 4.00 1.485 0.40 245 0.70 1.00 1.43 0.15
21 GERN 3.33 19 Apr '24 29 3.50 0.738 0.40 65 3.00 0.883 0.15 341 0.25 0.50 2.00 0.15
22 NFG 52.54 19 Apr '24 29 50.00 0.213 0.40 1 45.00 0.354 0.10 2 0.30 5.00 16.67 0.14
23 VLY 8.05 19 Apr '24 29 9.00 0.277 1.20 12 8.00 0.417 0.30 116 0.90 1.00 1.11 0.14
24 CORZ 3.47 19 Apr '24 29 3.00 1.236 0.35 12,010 2.50 1.376 0.10 11 0.25 0.50 2.00 0.14
25 ETRN 11.43 19 Apr '24 29 12.00 0.139 0.70 2 11.00 0.278 0.15 1 0.55 1.00 1.82 0.14
26 ENVX 8.68 5 Apr '24 15 9.00 0.590 0.75 28 8.50 0.728 0.37 7 0.38 0.50 1.32 0.14
27 WRBY 12.73 17 May '24 57 12.50 0.501 0.95 20 10.00 0.635 0.10 10 0.85 2.50 2.94 0.13
28 LAC 6.41 17 May '24 57 7.50 0.730 1.60 628 5.00 0.865 0.20 108 1.40 2.50 1.79 0.13
29 BANC 14.95 19 Apr '24 29 15.00 0.414 0.75 205 12.50 0.544 0.10 2 0.65 2.50 3.85 0.13
30 UUUU 6.21 19 Apr '24 29 7.00 0.340 0.90 3 6.00 0.466 0.20 139 0.70 1.00 1.43 0.13
31 GLBE 37.60 19 Apr '24 29 35.00 0.419 0.85 105 30.00 0.544 0.10 80 0.75 5.00 6.67 0.13
32 COLB 18.68 17 May '24 57 17.50 0.366 0.75 48 15.00 0.487 0.15 8 0.60 2.50 4.17 0.12
33 NYCB 3.71 17 May '24 57 3.50 0.667 0.30 61 3.00 0.786 0.10 10 0.20 0.50 2.50 0.12
34 STEM 2.25 19 Apr '24 29 2.50 1.005 0.50 3 2.00 1.123 0.15 38 0.35 0.50 1.43 0.12
35 WBD 8.72 5 Apr '24 15 9.00 0.366 0.44 16 8.50 0.480 0.15 114 0.29 0.50 1.72 0.11
36 FWRD 28.75 19 Apr '24 29 30.00 0.454 2.35 10 25.00 0.568 0.40 12 1.95 5.00 2.56 0.11
37 TDS 16.05 19 Apr '24 29 15.00 0.661 0.75 25 12.50 0.771 0.10 600 0.65 2.50 3.85 0.11
38 NVD 4.99 19 Apr '24 29 5.00 1.137 0.65 106 4.00 1.247 0.15 1 0.50 1.00 2.00 0.11
39 STEM 2.25 18 Oct '24 211 2.50 0.994 0.90 10 2.00 1.102 0.50 1 0.40 0.50 1.25 0.11
40 NFE 29.90 19 Apr '24 29 30.00 0.373 1.35 51 25.00 0.481  0 1 1.35 5.00 3.70 0.11
41 SAVE 4.73 26 Apr '24 36 4.50 0.970 0.50 27 4.00 1.077 0.27 10 0.23 0.50 2.17 0.11
42 BITF 2.40 17 May '24 57 2.50 1.284 0.60 25 2.00 1.390 0.25 34 0.35 0.50 1.43 0.11
43 YANG 11.65 19 Apr '24 29 11.00 0.658 0.70 104 10.00 0.764 0.30 52 0.40 1.00 2.50 0.11
44 AKBA 2.04 19 Apr '24 29 2.00 3.163 0.70 738 1.50 3.268 0.35 2,582 0.35 0.50 1.43 0.11
45 NOVA 5.68 17 May '24 57 5.00 1.527 1.00 49 4.00 1.632 0.50 8 0.50 1.00 2.00 0.10
46 SRAD 11.46 19 Apr '24 29 12.50 0.421 1.20 6 10.00 0.522 0.10 102 1.10 2.50 2.27 0.10
47 NOVA 5.68 19 Jul '24 120 5.00 1.420 1.45 201 4.00 1.520 0.85 89 0.60 1.00 1.67 0.10
48 VLY 8.05 17 May '24 57 8.00 0.479 0.60 1 7.00 0.578 0.20 7 0.40 1.00 2.50 0.10
49 CRSR 12.22 17 May '24 57 12.50 0.378 0.95 1 10.00 0.476 0.10 2 0.85 2.50 2.94 0.10
50 ARRY 14.03 17 May '24 57 12.50 0.733 0.90 1,510 10.00 0.831 0.25 1 0.65 2.50 3.85 0.10
51 MODG 15.58 17 May '24 57 15.00 0.459 0.90 35 12.50 0.556 0.15 3 0.75 2.50 3.33 0.10
52 APPN 39.06 19 Apr '24 29 35.00 0.524 0.80 6 30.00 0.620 0.15 1 0.65 5.00 7.69 0.10
53 WULF 2.38 16 Aug '24 148 2.00 1.698 0.80 8 1.50 1.794 0.35 64 0.45 0.50 1.11 0.10
54 RIG 6.06 28 Mar '24 7 6.50 0.350 0.48 2 6.00 0.445 0.10 36 0.38 0.50 1.32 0.09
55 HE 11.49 12 Apr '24 22 11.00 0.393 0.28 27 10.50 0.486 0.10 1 0.18 0.50 2.78 0.09
56 KVYO 26.94 19 Apr '24 29 25.00 0.435 0.70 5 22.50 0.528 0.15 35 0.55 2.50 4.55 0.09
57 BAM 42.65 19 Apr '24 29 45.00 0.179 2.70 1 40.00 0.271 0.30 6 2.40 5.00 2.08 0.09
58 HE 11.49 28 Mar '24 7 11.50 0.402 0.30 5 11.00 0.490 0.06 2,062 0.24 0.50 2.08 0.09
59 CPRX 16.62 19 Apr '24 29 17.50 0.291 1.20 3 15.00 0.379 0.05 2 1.15 2.50 2.17 0.09
60 DOLE 12.10 16 Aug '24 148 12.50 0.207 1.00 1 10.00 0.294 0.10 18 0.90 2.50 2.78 0.09
61 BWA 33.40 19 Apr '24 29 35.00 0.167 1.90 2 32.50 0.253 0.50 18 1.40 2.50 1.79 0.09
62 ARQT 10.18 19 Apr '24 29 10.00 0.963 1.10 71 7.50 1.049 0.15 11 0.95 2.50 2.63 0.09
63 RVLV 20.55 19 Apr '24 29 20.00 0.463 0.85 29 17.50 0.548 0.10 21 0.75 2.50 3.33 0.09
64 HOUS 5.88 21 Jun '24 92 7.50 0.626 1.95 3 5.00 0.710 0.35 834 1.60 2.50 1.56 0.08
65 SCHL 37.89 19 Apr '24 29 35.00 0.564 1.20 60 30.00 0.647 0.25 106 0.95 5.00 5.26 0.08
66 TGLS 52.90 19 Apr '24 29 50.00 0.382 1.15 7 45.00 0.464 0.10 4 1.05 5.00 4.76 0.08
67 UPWK 12.57 17 May '24 57 15.00 0.473 2.80 1 12.50 0.554 1.00 2 1.80 2.50 1.39 0.08
68 ACI 21.01 19 Apr '24 29 21.00 0.122 0.35 21 20.00 0.203 0.10 15 0.25 1.00 4.00 0.08
69 SPWR 2.99 26 Apr '24 36 3.00 0.952 0.38 1 2.50 1.033 0.14 1 0.24 0.50 2.08 0.08
70 ESPR 2.11 19 Apr '24 29 2.50 1.347 0.60 5 2.00 1.427 0.25 247 0.35 0.50 1.43 0.08
71 NN 5.66 19 Apr '24 29 6.00 0.745 0.75 1 5.00 0.823 0.15 394 0.60 1.00 1.67 0.08
72 SGML 12.59 19 Apr '24 29 12.00 0.851 1.05 8 11.00 0.928 0.45 166 0.60 1.00 1.67 0.08
73 VFC 14.54 28 Mar '24 7 15.00 0.346 0.64 30 14.50 0.423 0.31 279 0.33 0.50 1.52 0.08
74 NOVA 5.68 19 Apr '24 29 5.00 1.513 0.65 954 4.00 1.588 0.25 1,642 0.40 1.00 2.50 0.08
75 NOVA 5.68 17 May '24 57 6.00 1.453 1.50 52 5.00 1.527 0.85 49 0.65 1.00 1.54 0.07
76 AAPU 22.54 19 Apr '24 29 23.00 0.254 1.15 7 22.00 0.328 0.55 37 0.60 1.00 1.67 0.07
77 HTHT 37.22 19 Apr '24 29 40.00 0.291 3.30 3 35.00 0.365 0.55 13 2.75 5.00 1.82 0.07
78 ASC 16.71 19 Jul '24 120 15.00 0.388 0.95 12 12.50 0.461 0.15 10 0.80 2.50 3.13 0.07
79 GERN 3.33 17 May '24 57 3.50 0.788 0.65 20 3.00 0.860 0.25 55 0.40 0.50 1.25 0.07
80 CHWY 15.92 12 Apr '24 22 16.00 0.468 1.06 137 15.50 0.540 0.62 23 0.44 0.50 1.14 0.07
81 DQ 26.81 19 Apr '24 29 30.00 0.516 3.90 12 25.00 0.587 0.90 35 3.00 5.00 1.67 0.07
82 OII 22.57 19 Apr '24 29 22.50 0.331 0.95 2 20.00 0.402 0.15 15 0.80 2.50 3.13 0.07
83 PNW 72.88 19 Apr '24 29 70.00 0.199 0.60 1 65.00 0.270 0.10 2 0.50 5.00 10.00 0.07
84 SONO 19.51 19 Apr '24 29 20.00 0.319 1.05 11 17.50 0.389 0.15 2 0.90 2.50 2.78 0.07
85 NOVA 5.68 19 Jul '24 120 6.00 1.350 2.00 918 5.00 1.420 1.30 201 0.70 1.00 1.43 0.07
86 ACB 3.84 17 May '24 57 4.00 0.861 0.75 9 3.50 0.931 0.32 11 0.43 0.50 1.16 0.07
87 PLUG 3.59 12 Apr '24 22 3.50 0.977 0.30 67 3.00 1.047 0.10 48 0.20 0.50 2.50 0.07
88 NVEI 28.90 17 May '24 57 30.00 0.415 2.75 26 27.50 0.483 1.30 56 1.45 2.50 1.72 0.07
89 SBSW 4.62 19 Jul '24 120 5.00 0.510 0.85 24 4.00 0.577 0.25 83 0.60 1.00 1.67 0.07
90 AOS 89.88 19 Apr '24 29 85.00 0.193 0.40 13 80.00 0.261 0.05 5 0.35 5.00 14.29 0.07
91 SIX 25.49 19 Apr '24 29 25.00 0.345 0.85 2 22.50 0.412 0.10 13 0.75 2.50 3.33 0.07
92 FLYW 25.32 19 Apr '24 29 25.00 0.391 1.00 2 22.50 0.458 0.25 300 0.75 2.50 3.33 0.07
93 MBUU 41.31 19 Apr '24 29 40.00 0.345 1.15 11 35.00 0.411 0.10 6 1.05 5.00 4.76 0.07
94 ATEC 13.73 19 Apr '24 29 15.00 0.365 1.50 3 12.50 0.431 0.15 2 1.35 2.50 1.85 0.07
95 LCID 2.86 21 Jun '24 92 2.50 1.089 0.43 14 2.00 1.155 0.20 1 0.23 0.50 2.17 0.07
96 SHLS 12.71 17 May '24 57 12.50 0.636 1.20 32 10.00 0.702 0.25 2 0.95 2.50 2.63 0.07
97 MNSO 21.40 17 May '24 57 20.00 0.545 1.25 15 17.50 0.610 0.45 5 0.80 2.50 3.12 0.07
98 LTH 14.59 18 Oct '24 211 15.00 0.492 2.40 1 12.50 0.557 1.05 5 1.35 2.50 1.85 0.07
99 SFM 62.32 19 Apr '24 29 60.00 0.225 0.70 8 55.00 0.290 0.10 3 0.60 5.00 8.33 0.07
100 BJ 78.26 19 Apr '24 29 75.00 0.214 0.70 102 70.00 0.278 0.15 20 0.55 5.00 9.09 0.06
Go to the old report

Data Provided by HistoricalOptionData.com
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.