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 Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 PSQ 8.76 19 Apr '24 22 9.00 0.175 0.35 4 8.00 0.567  0 2 0.35 1.00 2.86 0.39
2 BBAI 2.05 19 Apr '24 22 2.50 0.967 0.65 19 2.00 1.263 0.20 252 0.45 0.50 1.11 0.30
3 SHLS 11.18 19 Apr '24 22 12.50 0.350 1.55 2 10.00 0.599 0.15 24 1.40 2.50 1.79 0.25
4 AGL 6.10 19 Apr '24 22 7.50 0.735 1.55 1 5.00 0.976 0.05 5 1.50 2.50 1.67 0.24
5 EVGO 2.51 19 Apr '24 22 3.00 0.495 0.75 105 2.50 0.715 0.10 14 0.65 0.50 0.77 0.22
6 SNDL 2.00 19 Apr '24 22 2.50 0.672 0.65 2 2.00 0.882 0.15 50 0.50 0.50 1.00 0.21
7 MPW 4.70 5 Apr '24 8 5.00 0.679 0.41 595 4.50 0.872 0.14 25,695 0.27 0.50 1.85 0.19
8 LUNR 6.25 5 Apr '24 8 6.50 1.235 0.80 232 6.00 1.428 0.20 334 0.60 0.50 0.83 0.19
9 CMPS 8.32 19 Apr '24 22 10.00 0.735 2.05 70 7.50 0.921 0.35 636 1.70 2.50 1.47 0.19
10 CGC 8.63 19 Apr '24 22 9.00 2.072 2.06 635 8.50 2.252 1.63 380 0.43 0.50 1.16 0.18
11 GERN 3.30 19 Apr '24 22 3.50 0.633 0.35 15 3.00 0.802 0.10 7 0.25 0.50 2.00 0.17
12 VLY 7.96 19 Apr '24 22 8.00 0.455 0.40 5 7.00 0.619 0.10 42 0.30 1.00 3.33 0.16
13 SPWR 3.00 3 May '24 36 3.00 1.153 0.48 11 2.50 1.309 0.13 1 0.35 0.50 1.43 0.16
14 MTTR 2.26 19 Jul '24 113 2.50 0.618 0.50 75 2.00 0.768 0.20 29 0.30 0.50 1.67 0.15
15 SANA 10.00 19 Apr '24 22 10.00 0.973 1.10 2 7.50 1.109 0.15 1 0.95 2.50 2.63 0.14
16 AGL 6.10 17 May '24 50 7.50 0.728 1.65 20 5.00 0.851 0.25 327 1.40 2.50 1.79 0.12
17 VZIO 10.94 17 May '24 50 11.00 0.170 0.35 1,251 10.00 0.291 0.10 630 0.25 1.00 4.00 0.12
18 REAL 3.91 19 Apr '24 22 4.00 0.719 0.35 115 3.50 0.835 0.10 9 0.25 0.50 2.00 0.12
19 ALTM 4.31 17 May '24 50 5.00 0.523 0.85 1 4.00 0.633 0.20 8 0.65 1.00 1.54 0.11
20 LCID 2.85 26 Apr '24 29 3.00 0.914 0.40 83 2.50 1.015 0.15 692 0.25 0.50 2.00 0.10
21 MPW 4.70 26 Apr '24 29 5.00 0.780 0.64 102 4.50 0.880 0.31 703 0.33 0.50 1.52 0.10
22 FLYW 24.81 19 Apr '24 22 25.00 0.371 1.20 5 22.50 0.470 0.25 510 0.95 2.50 2.63 0.10
23 VLY 7.96 17 May '24 50 8.00 0.475 0.60 3 7.00 0.571 0.20 14 0.40 1.00 2.50 0.10
24 KODK 4.95 19 Apr '24 22 5.00 0.616 0.40 6 4.50 0.709 0.10 3 0.30 0.50 1.67 0.09
25 MPW 4.70 12 Apr '24 15 5.00 0.701 0.56 78 4.50 0.792 0.20 471 0.36 0.50 1.39 0.09
26 ACB 4.39 19 Apr '24 22 4.50 1.161 0.65 14 4.00 1.252 0.32 8 0.33 0.50 1.52 0.09
27 SOXS 3.21 26 Apr '24 29 3.50 0.692 0.48 41 3.00 0.783 0.17 36 0.31 0.50 1.61 0.09
28 NIO 4.50 19 Apr '24 22 5.00 0.637 0.64 472 4.00 0.726 0.11 380 0.53 1.00 1.89 0.09
29 FTS 39.51 17 May '24 50 40.00 0.172 1.35 10 35.00 0.259 0.10 10 1.25 5.00 4.00 0.09
30 PACB 3.75 17 May '24 50 4.00 0.838 0.65 56 3.00 0.924 0.15 2 0.50 1.00 2.00 0.09
31 JBLU 7.42 26 Apr '24 29 7.50 0.525 0.58 15 7.00 0.609 0.25 4 0.33 0.50 1.52 0.08
32 ARDX 7.30 5 Apr '24 8 7.50 0.542 0.45 23 7.00 0.624 0.05 19 0.40 0.50 1.25 0.08
33 AGL 6.10 19 Jul '24 113 7.50 0.690 1.90 10 5.00 0.771 0.45 45 1.45 2.50 1.72 0.08
34 VZIO 10.94 16 Aug '24 141 11.00 0.153 0.45 39 10.00 0.233 0.20 28 0.25 1.00 4.00 0.08
35 DQ 28.15 19 Apr '24 22 30.00 0.518 2.65 24 25.00 0.598 0.40 39 2.25 5.00 2.22 0.08
36 CRGY 11.90 19 Jul '24 113 12.50 0.355 1.35 10 10.00 0.435 0.30 10 1.05 2.50 2.38 0.08
37 MUX 9.86 17 May '24 50 10.00 0.467 0.90 1 9.00 0.545 0.20 50 0.70 1.00 1.43 0.08
38 VLY 7.96 21 Jun '24 85 8.00 0.517 0.85 11 7.00 0.595 0.40 18 0.45 1.00 2.22 0.08
39 PLUG 3.44 26 Apr '24 29 3.50 0.873 0.69 92 3.00 0.947 0.16 54 0.53 0.50 0.94 0.07
40 IE 9.80 19 Jul '24 113 10.00 0.542 1.40 4 7.50 0.614 0.25 4 1.15 2.50 2.17 0.07
41 LCID 2.85 19 Apr '24 22 3.00 0.940 0.38 149 2.50 1.012 0.12 318 0.26 0.50 1.92 0.07
42 BMEA 14.95 19 Apr '24 22 15.00 0.975 1.55 500 12.50 1.045 0.45 19 1.10 2.50 2.27 0.07
43 MPW 4.70 17 May '24 50 5.00 0.829 0.80 24 4.50 0.898 0.49 155 0.31 0.50 1.61 0.07
44 PTON 4.29 26 Apr '24 29 4.50 0.695 0.53 12 4.00 0.764 0.22 255 0.31 0.50 1.61 0.07
45 ARRY 14.90 19 Apr '24 22 15.00 0.549 0.90 16 12.50 0.617 0.10 3 0.80 2.50 3.13 0.07
46 ES 59.77 19 Apr '24 22 60.00 0.203 1.35 3 55.00 0.270 0.15 5 1.20 5.00 4.17 0.07
47 MODG 16.17 17 May '24 50 17.50 0.384 1.85 34 15.00 0.451 0.40 13 1.45 2.50 1.72 0.07
48 MUX 9.86 19 Apr '24 22 10.00 0.429 0.60 10 9.00 0.496 0.10 2 0.50 1.00 2.00 0.07
49 MLKN 24.76 19 Apr '24 22 25.00 0.340 1.00 485 22.50 0.406 0.15 63 0.85 2.50 2.94 0.07
50 NYCB 3.22 18 Oct '24 204 3.50 0.622 0.80 40 3.00 0.688 0.45 35 0.35 0.50 1.43 0.07
51 NIO 4.50 3 May '24 36 5.00 0.661 0.72 259 4.00 0.726 0.17 167 0.55 1.00 1.82 0.06
52 CIFR 5.15 17 May '24 50 5.50 1.375 1.30 2 5.00 1.440 0.90 2 0.40 0.50 1.25 0.06
53 VICI 29.79 17 May '24 50 30.00 0.149 0.85 3 27.50 0.212 0.15 4 0.70 2.50 3.57 0.06
54 PLUG 3.44 19 Apr '24 22 3.50 0.912 0.35 96 3.00 0.975 0.13 532 0.22 0.50 2.27 0.06
55 SBSW 4.71 19 Jul '24 113 5.00 0.502 0.75 5 4.00 0.562 0.20 10 0.55 1.00 1.82 0.06
56 MPW 4.70 19 Jul '24 113 5.00 0.789 1.02 30 4.50 0.849 0.67 32 0.35 0.50 1.43 0.06
57 LU 4.22 19 Apr '24 22 5.00 0.550 0.85 82 4.00 0.609 0.10 277 0.75 1.00 1.33 0.06
58 WOOF 2.28 20 Sep '24 176 2.50 0.690 0.75 4 2.00 0.748 0.25 7 0.50 0.50 1.00 0.06
59 ARRY 14.90 17 May '24 50 15.00 0.709 1.65 3 12.50 0.767 0.60 14 1.05 2.50 2.38 0.06
60 UWMC 7.26 19 Apr '24 22 7.50 0.653 0.65 756 7.00 0.709 0.35 8,828 0.30 0.50 1.67 0.06
61 BEPC 24.57 19 Apr '24 22 25.00 0.287 1.00 3 22.50 0.343 0.10 1 0.90 2.50 2.78 0.06
62 NIO 4.50 19 Apr '24 22 4.50 0.671 0.30 674 4.00 0.726 0.11 380 0.19 0.50 2.63 0.06
63 KLG 18.80 17 May '24 50 20.00 0.350 1.75 3 17.50 0.405 0.50 22 1.25 2.50 2.00 0.06
64 SPWR 3.00 21 Jun '24 85 3.00 1.077 0.62 3 2.50 1.132 0.34 1 0.28 0.50 1.79 0.05
65 BITI 7.39 5 Apr '24 8 7.50 0.722 0.40 10 7.00 0.775 0.15 54 0.25 0.50 2.00 0.05
66 PLUG 3.44 17 May '24 50 3.50 1.044 0.58 46 3.00 1.096 0.31 16 0.27 0.50 1.85 0.05
67 SATS 14.25 19 Apr '24 22 15.00 0.635 1.43 115 12.50 0.686 0.25 24 1.18 2.50 2.12 0.05
68 CYH 3.50 17 Jan '25 295 4.00 0.928 1.40 1 3.00 0.979 0.70 7 0.70 1.00 1.43 0.05
69 SILJ 9.93 17 May '24 50 10.00 0.367 0.65 11 9.00 0.418 0.20 94 0.45 1.00 2.22 0.05
70 CDLX 14.49 19 Apr '24 22 15.00 0.853 1.85 107 12.50 0.904 0.40 721 1.45 2.50 1.72 0.05
71 BITF 2.23 19 Apr '24 22 2.50 1.284 0.50 2 2.00 1.335 0.15 63 0.35 0.50 1.43 0.05
72 TEVA 14.11 5 Apr '24 8 14.50 0.216 0.62 15 14.00 0.266 0.14 123 0.48 0.50 1.04 0.05
73 ASHR 24.07 5 Apr '24 8 24.50 0.130 0.49 500 24.00 0.179 0.15 14 0.34 0.50 1.47 0.05
74 BFH 37.24 19 Apr '24 22 37.50 0.363 1.60 1 35.00 0.412 0.55 2 1.05 2.50 2.38 0.05
75 NIO 4.50 3 May '24 36 4.50 0.678 0.40 82 4.00 0.726 0.17 167 0.23 0.50 2.17 0.05
76 TGB 2.17 17 May '24 50 2.50 0.653 0.50 2 2.00 0.702 0.10 5 0.40 0.50 1.25 0.05
77 BIG 4.33 19 Jul '24 113 5.00 0.977 1.40 7 2.50 1.025 0.15 5 1.25 2.50 2.00 0.05
78 ABR 13.25 5 Apr '24 8 13.50 0.254 0.40 66 13.00 0.302 0.05 32 0.35 0.50 1.43 0.05
79 FVRR 21.07 19 Apr '24 22 22.50 0.365 1.95 1,417 20.00 0.412 0.35 9 1.60 2.50 1.56 0.05
80 GT 13.73 19 Apr '24 22 14.00 0.296 0.60 14 13.00 0.344 0.15 112 0.45 1.00 2.22 0.05
81 ING 16.49 19 Apr '24 22 17.00 0.160 0.65 3 16.00 0.207 0.10 13 0.55 1.00 1.82 0.05
82 AY 18.48 17 May '24 50 20.00 0.225 1.90 15 17.50 0.272 0.25 30 1.65 2.50 1.52 0.05
83 SPWR 3.00 17 Jan '25 295 3.50 1.058 1.39 1 2.50 1.105 0.74 6 0.65 1.00 1.54 0.05
84 XEL 53.75 19 Apr '24 22 55.00 0.209 1.85 113 50.00 0.256 0.15 53 1.70 5.00 2.94 0.05
85 BBAI 2.05 21 Jun '24 85 2.50 1.334 0.95 1 2.00 1.380 0.45 5 0.50 0.50 1.00 0.05
86 HE 11.27 5 Apr '24 8 11.50 0.321 0.41 45 11.00 0.367 0.11 103 0.30 0.50 1.67 0.05
87 AES 17.93 19 Apr '24 22 18.00 0.265 0.55 218 17.00 0.311 0.15 2,552 0.40 1.00 2.50 0.05
88 CXM 12.27 15 Nov '24 232 12.50 0.404 1.60 40 10.00 0.450 0.55 124 1.05 2.50 2.38 0.05
89 MPW 4.70 18 Oct '24 204 5.00 0.755 1.26 7 4.50 0.799 0.90 6 0.36 0.50 1.39 0.04
90 PTLO 14.18 16 Aug '24 141 15.00 0.438 2.05 53 12.50 0.483 0.70 66 1.35 2.50 1.85 0.04
91 CIEN 49.45 19 Apr '24 22 50.00 0.249 1.55 5 45.00 0.293 0.10 2 1.45 5.00 3.45 0.04
92 MPW 4.70 19 Apr '24 22 5.00 0.806 0.59 1,007 4.50 0.850 0.28 4,599 0.31 0.50 1.61 0.04
93 AVDL 16.89 17 May '24 50 17.50 0.554 1.90 10 15.00 0.597 0.60 25 1.30 2.50 1.92 0.04
94 UUUU 6.26 17 May '24 50 7.00 0.450 0.95 7 6.00 0.493 0.30 9 0.65 1.00 1.54 0.04
95 SPWR 3.00 19 Jul '24 113 3.00 1.034 0.69 1 2.50 1.077 0.40 1 0.29 0.50 1.72 0.04
96 CRMD 4.24 19 Apr '24 22 5.00 0.584 0.85 8 4.00 0.626 0.10 50 0.75 1.00 1.33 0.04
97 AIR 59.87 19 Apr '24 22 60.00 0.245 1.65 10 55.00 0.288 0.15 6 1.50 5.00 3.33 0.04
98 XRX 17.90 19 Apr '24 22 18.00 0.342 0.70 10 17.00 0.384 0.20 847 0.50 1.00 2.00 0.04
99 PTLO 14.18 17 May '24 50 15.00 0.426 1.45 91 12.50 0.468 0.30 157 1.15 2.50 2.17 0.04
100 AEHR 12.40 19 Apr '24 22 12.50 0.822 1.10 30 10.00 0.863 0.15 44 0.95 2.50 2.63 0.04
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.