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 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 May 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CXAI 3.37 17 May '24 14 2.50 1.485 0.95 1 5.00 2.100 0.10 23 0.85 2.50 2.94 0.62
2 UPLD 2.59 19 Jul '24 77 2.50 0.810 0.50 8 5.00 1.244 0.10 2 0.40 2.50 6.25 0.43
3 ALCC 14.81 17 May '24 14 12.50 2.294 3.90 1,274 15.00 2.687 2.80 2,779 1.10 2.50 2.27 0.39
4 GOEV 2.77 17 May '24 14 2.50 0.716 0.48 138 3.00 1.104 0.12 622 0.36 0.50 1.39 0.39
5 POET 2.05 21 Jun '24 49 2.00 0.962 0.35 1,025 3.00 1.338 0.05 6 0.30 1.00 3.33 0.38
6 IMMP 2.83 21 Jun '24 49 2.50 1.764 1.00 9 5.00 2.102 0.35 107 0.65 2.50 3.85 0.34
7 VYX 12.31 17 May '24 14 12.50 0.557 0.55 73 15.00 0.887 0.01 67 0.54 2.50 4.63 0.33
8 AMC 3.29 10 May '24 7 3.50 1.997 0.29 25,563 4.00 2.324 0.19 27,466 0.10 0.50 5.00 0.33
9 SOUN 4.50 10 May '24 7 4.00 1.205 0.65 678 4.50 1.511 0.35 3,101 0.30 0.50 1.67 0.31
10 UVIX 8.57 10 May '24 7 8.50 0.409 0.24 951 9.00 0.707 0.14 2,261 0.10 0.50 5.00 0.30
11 ATAI 2.05 15 Nov '24 196 2.50 0.903 0.70 3 5.00 1.199 0.15 10 0.55 2.50 4.55 0.30
12 EOLS 13.30 17 May '24 14 12.50 0.726 1.25 41 15.00 1.022 0.45 48 0.80 2.50 3.12 0.30
13 ATNM 8.96 17 May '24 14 7.50 0.654 1.65 64 10.00 0.948 0.25 105 1.40 2.50 1.79 0.29
14 VNDA 4.88 17 May '24 14 4.00 0.789 0.95 9 5.00 1.056 0.25 27 0.70 1.00 1.43 0.27
15 NKTX 7.40 17 May '24 14 7.50 1.030 0.65 33 10.00 1.295 0.10 27 0.55 2.50 4.55 0.27
16 LDI 2.32 20 Dec '24 231 2.50 0.684 0.55 75 5.00 0.938 0.10 5 0.45 2.50 5.56 0.25
17 ALCC 14.81 17 May '24 14 15.00 2.687 3.10 2,779 17.50 2.928 2.40 782 0.70 2.50 3.57 0.24
18 LUNA 3.06 21 Jun '24 49 2.50 1.159 1.00 147 5.00 1.391 0.15 31 0.85 2.50 2.94 0.23
19 ACHR 3.96 17 May '24 14 3.50 0.474 0.55 1 4.00 0.706 0.10 244 0.45 0.50 1.11 0.23
20 AMC 3.29 17 May '24 14 3.50 1.606 0.34 10,003 4.00 1.833 0.22 15,446 0.12 0.50 4.17 0.23
21 AMC 3.29 24 May '24 21 3.50 1.470 0.40 891 4.00 1.696 0.27 3,412 0.13 0.50 3.85 0.23
22 MSOX 5.27 17 May '24 14 5.00 1.463 0.80 70 6.00 1.687 0.35 160 0.45 1.00 2.22 0.22
23 SOUN 4.50 10 May '24 7 4.00 1.205 0.65 678 5.00 1.425 0.15 2,843 0.50 1.00 2.00 0.22
24 GLBE 31.92 17 May '24 14 35.00 0.540 0.45 3 40.00 0.760 0.05 5 0.40 5.00 12.50 0.22
25 NRDY 2.66 20 Sep '24 140 2.50 0.722 0.60 8 5.00 0.941 0.10 5 0.50 2.50 5.00 0.22
26 SOUN 4.50 24 May '24 21 4.00 0.919 0.75 86 5.00 1.129 0.25 141 0.50 1.00 2.00 0.21
27 BTBT 2.20 31 May '24 28 2.00 1.023 0.70 6 2.50 1.230 0.10 5 0.60 0.50 0.83 0.21
28 AMC 3.29 10 May '24 7 3.00 1.791 0.49 15,755 3.50 1.997 0.27 25,563 0.22 0.50 2.27 0.21
29 TPST 3.69 19 Jul '24 77 2.50 1.258 1.50 143 5.00 1.462 0.50 500 1.00 2.50 2.50 0.20
30 TPC 17.99 17 May '24 14 17.50 0.373 1.00 4 20.00 0.576 0.05 1 0.95 2.50 2.63 0.20
31 AXTI 3.66 16 Aug '24 105 5.00 0.870 0.50 44 7.50 1.070 0.05 161 0.45 2.50 5.56 0.20
32 INFA 29.84 17 May '24 14 30.00 0.371 0.95 15 35.00 0.571 0.05 37 0.90 5.00 5.56 0.20
33 AVT 49.41 17 May '24 14 50.00 0.195 0.65 6 55.00 0.393 0.10 1 0.55 5.00 9.09 0.20
34 CRDF 3.52 16 Aug '24 105 5.00 1.350 0.90 76 7.50 1.546 0.25 6 0.65 2.50 3.85 0.20
35 SOUN 4.50 24 May '24 21 4.00 0.919 0.75 86 4.50 1.106 0.45 268 0.30 0.50 1.67 0.19
36 SPWR 2.34 24 May '24 21 2.00 0.850 0.55 3 2.50 1.036 0.16 135 0.39 0.50 1.28 0.19
37 SNDL 2.35 17 May '24 14 2.00 1.129 0.44 165 2.50 1.312 0.17 623 0.27 0.50 1.85 0.18
38 TPST 3.69 21 Jun '24 49 2.50 1.275 1.50 43 5.00 1.457 0.30 96 1.20 2.50 2.08 0.18
39 IAS 9.95 17 May '24 14 10.00 1.060 0.85 20 12.50 1.237 0.20 102 0.65 2.50 3.85 0.18
40 TLRY 2.10 24 May '24 21 2.00 1.053 0.28 527 2.50 1.229 0.10 653 0.18 0.50 2.78 0.18
41 CVAC 3.13 18 Oct '24 168 2.50 0.751 1.10 20 5.00 0.923 0.30 83 0.80 2.50 3.12 0.17
42 VTYX 4.85 21 Jun '24 49 5.00 1.256 0.90 25 7.50 1.426 0.05 71 0.85 2.50 2.94 0.17
43 UVIX 8.57 10 May '24 7 9.00 0.707 0.18 2,261 9.50 0.875 0.11 824 0.07 0.50 7.14 0.17
44 ALT 7.30 10 May '24 7 7.00 1.230 0.75 36 7.50 1.395 0.40 7 0.35 0.50 1.43 0.16
45 YY 33.77 17 May '24 14 35.00 0.443 0.80 13 40.00 0.605 0.10 6 0.70 5.00 7.14 0.16
46 WULF 2.19 21 Jun '24 49 2.00 1.235 0.55 10 2.50 1.390 0.15 149 0.40 0.50 1.25 0.15
47 PLCE 7.78 10 May '24 7 7.50 1.058 0.70 53 8.00 1.212 0.35 118 0.35 0.50 1.43 0.15
48 VERI 3.36 21 Jun '24 49 5.00 1.492 0.55 93 7.50 1.645 0.10 12 0.45 2.50 5.56 0.15
49 SNDL 2.35 31 May '24 28 2.00 0.929 0.50 19 2.50 1.081 0.20 136 0.30 0.50 1.67 0.15
50 CIFR 4.14 24 May '24 21 4.00 1.162 0.60 4 4.50 1.314 0.25 5 0.35 0.50 1.43 0.15
51 NVTS 4.65 17 May '24 14 4.00 0.843 0.80 2 5.00 0.994 0.20 376 0.60 1.00 1.67 0.15
52 SMR 6.16 17 May '24 14 6.00 1.141 0.65 267 7.00 1.292 0.30 768 0.35 1.00 2.86 0.15
53 SPIR 10.72 17 May '24 14 10.00 0.773 1.25 222 11.00 0.923 0.60 11 0.65 1.00 1.54 0.15
54 QS 5.70 31 May '24 28 5.50 0.483 0.52 18 6.00 0.630 0.25 161 0.27 0.50 1.85 0.15
55 UVIX 8.57 17 May '24 14 9.00 0.746 0.34 887 9.50 0.892 0.25 41 0.09 0.50 5.56 0.15
56 LCID 2.79 24 May '24 21 2.50 0.866 0.43 34 3.00 1.012 0.18 243 0.25 0.50 2.00 0.15
57 FOXF 43.52 17 May '24 14 45.00 0.472 1.20 65 50.00 0.616 0.10 3 1.10 5.00 4.55 0.14
58 TLRY 2.10 7 Jun '24 35 2.00 0.976 0.34 35 2.50 1.117 0.14 817 0.20 0.50 2.50 0.14
59 INFN 5.24 17 May '24 14 5.00 1.114 0.70 24 6.00 1.253 0.20 81 0.50 1.00 2.00 0.14
60 EBS 3.89 17 May '24 14 2.50 1.602 1.50 208 5.00 1.740 0.15 534 1.35 2.50 1.85 0.14
61 ARLO 12.96 17 May '24 14 12.00 0.969 1.55 42 13.00 1.106 0.85 30 0.70 1.00 1.43 0.14
62 QS 5.70 10 May '24 7 5.50 0.591 0.49 411 6.00 0.728 0.10 1,667 0.39 0.50 1.28 0.14
63 VNDA 4.88 17 May '24 14 5.00 1.056 0.45 27 6.00 1.192 0.05 7 0.40 1.00 2.50 0.14
64 HUMA 4.41 21 Jun '24 49 5.00 1.032 0.55 119 7.50 1.167 0.10 24 0.45 2.50 5.56 0.13
65 DAWN 17.17 17 May '24 14 17.50 0.818 1.15 108 20.00 0.951 0.35 90 0.80 2.50 3.13 0.13
66 HITI 2.18 18 Oct '24 168 2.50 0.945 0.50 1 5.00 1.074 0.10 10 0.40 2.50 6.25 0.13
67 SEMR 12.53 17 May '24 14 12.50 0.700 0.85 25 15.00 0.829  0 4 0.85 2.50 2.94 0.13
68 AESI 21.97 17 May '24 14 22.50 0.482 0.65 11 25.00 0.611 0.10 1 0.55 2.50 4.55 0.13
69 GRND 10.29 17 May '24 14 10.00 0.749 0.80 8 12.50 0.877 0.10 1 0.70 2.50 3.57 0.13
70 SILV 8.31 17 May '24 14 8.00 0.453 0.60 10 9.00 0.580 0.10 16 0.50 1.00 2.00 0.13
71 NVD 4.82 17 May '24 14 4.00 1.007 0.95 102 5.00 1.134 0.25 94 0.70 1.00 1.43 0.13
72 BTG 2.50 16 Jan '26 623 2.00 0.286 0.90 16 3.00 0.409 0.45 1,529 0.45 1.00 2.22 0.12
73 NVAX 4.93 24 May '24 21 4.50 0.709 0.70 74 5.00 0.830 0.32 5 0.38 0.50 1.32 0.12
74 SNDL 2.35 21 Jun '24 49 2.50 0.990 0.34 15 3.00 1.108 0.17 13 0.17 0.50 2.94 0.12
75 OUST 9.66 17 May '24 14 10.00 1.518 1.25 256 11.00 1.635 0.65 23 0.60 1.00 1.67 0.12
76 SPWR 2.34 19 Jul '24 77 2.00 0.910 0.64 1 2.50 1.026 0.31 6 0.33 0.50 1.52 0.12
77 MTA 2.84 15 Nov '24 196 2.50 0.566 0.75 5 5.00 0.681 0.10 5 0.65 2.50 3.85 0.11
78 RXRX 8.84 17 May '24 14 9.00 0.791 0.50 415 10.00 0.906 0.20 639 0.30 1.00 3.33 0.11
79 OPEN 2.21 17 Jan '25 259 2.00 0.817 0.83 18 2.50 0.929 0.57 67 0.26 0.50 1.92 0.11
80 TLRY 2.10 31 May '24 28 2.00 1.047 0.31 188 2.50 1.158 0.13 206 0.18 0.50 2.78 0.11
81 SPXS 9.45 10 May '24 7 9.00 0.241 0.59 406 9.50 0.351 0.15 2,100 0.44 0.50 1.14 0.11
82 CGC 10.23 10 May '24 7 10.00 1.234 0.85 639 10.50 1.342 0.62 708 0.23 0.50 2.17 0.11
83 MESO 7.50 17 May '24 14 8.00 1.057 0.60 16 9.00 1.165 0.20 8 0.40 1.00 2.50 0.11
84 SVM 3.30 18 Oct '24 168 2.50 0.512 1.10 123 5.00 0.620 0.10 383 1.00 2.50 2.50 0.11
85 BTDR 5.74 21 Jun '24 49 7.50 1.167 0.50 4 10.00 1.274 0.15 1 0.35 2.50 7.14 0.11
86 MESO 7.50 17 May '24 14 7.00 0.952 0.90 22 8.00 1.057 0.40 16 0.50 1.00 2.00 0.11
87 TLRY 2.10 16 Jan '26 623 2.00 0.762 0.94 231 2.50 0.868 0.79 98 0.15 0.50 3.33 0.11
88 AGEN 13.07 17 May '24 14 14.00 1.599 1.55 23 15.00 1.704 1.00 114 0.55 1.00 1.82 0.10
89 BLNK 3.04 7 Jun '24 35 3.00 0.830 0.42 4 3.50 0.935 0.07 20 0.35 0.50 1.43 0.10
90 JMIA 5.06 17 May '24 14 5.50 1.395 0.45 59 6.00 1.499 0.25 617 0.20 0.50 2.50 0.10
91 IR 86.72 17 May '24 14 90.00 0.201 0.40 73 95.00 0.305 0.10 158 0.30 5.00 16.67 0.10
92 IREN 4.73 17 May '24 14 4.50 1.253 0.65 1 5.00 1.356 0.35 99 0.30 0.50 1.67 0.10
93 NEO 15.30 17 May '24 14 15.00 0.539 0.90 104 17.50 0.642 0.10 56 0.80 2.50 3.13 0.10
94 TLRY 2.10 21 Jun '24 49 2.00 0.977 0.36 1,899 2.50 1.079 0.19 1,435 0.17 0.50 2.94 0.10
95 PHAT 10.04 17 May '24 14 10.00 1.010 0.85 22 12.50 1.112 0.15 411 0.70 2.50 3.57 0.10
96 HIVE 2.44 21 Jun '24 49 2.00 1.038 0.65 5 2.50 1.139 0.35 4 0.30 0.50 1.67 0.10
97 SAVE 3.71 17 May '24 14 3.50 1.190 0.51 180 4.00 1.291 0.25 2,589 0.26 0.50 1.92 0.10
98 AEYE 18.45 17 May '24 14 20.00 0.927 0.80 102 22.50 1.028 0.15 26 0.65 2.50 3.85 0.10
99 SAVE 3.71 21 Jun '24 49 4.00 1.040 0.50 54 4.50 1.140 0.33 95 0.17 0.50 2.94 0.10
100 FTS 39.91 21 Jun '24 49 40.00 0.131 0.80 3 45.00 0.229 0.05 226 0.75 5.00 6.67 0.10
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.