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 1, 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 SUPV 5.66 19 Apr '24 18 5.00 0.591 0.80 220 7.50 1.187 0.05 21 0.75 2.50 3.33 0.60
2 ASTS 2.63 5 Apr '24 4 2.50 1.757 0.35 277 3.00 2.312 0.10 2,800 0.25 0.50 2.00 0.56
3 JRVR 9.00 19 Apr '24 18 7.50 0.761 1.80 1 10.00 1.155 0.40 13 1.40 2.50 1.79 0.39
4 IDN 3.28 19 Apr '24 18 3.00 0.841 0.60 5 4.00 1.212 0.10 24 0.50 1.00 2.00 0.37
5 SABR 2.42 17 May '24 46 2.00 0.606 0.58 2 2.50 0.945 0.27 61 0.31 0.50 1.61 0.34
6 OMER 3.19 19 Apr '24 18 3.00 1.174 0.50 23 4.00 1.501 0.15 17 0.35 1.00 2.86 0.33
7 VNDA 4.12 19 Apr '24 18 4.00 0.796 0.40 323 5.00 1.119 0.10 600 0.30 1.00 3.33 0.32
8 BLNK 2.98 26 Apr '24 25 2.50 0.608 0.65 26 3.00 0.930 0.25 61 0.40 0.50 1.25 0.32
9 SURG 3.93 16 Aug '24 137 2.50 0.472 1.60 3 5.00 0.759 0.35 10 1.25 2.50 2.00 0.29
10 BLDE 3.13 17 May '24 46 3.00 0.644 0.45 120 4.00 0.918 0.05 14 0.40 1.00 2.50 0.27
11 VTGN 5.40 17 May '24 46 5.00 0.713 0.95 68 6.00 0.948 0.30 2 0.65 1.00 1.54 0.24
12 HL 4.91 19 Apr '24 18 4.50 0.272 0.49 80 5.00 0.506 0.17 596 0.32 0.50 1.56 0.23
13 SOUN 5.56 5 Apr '24 4 5.50 0.991 0.30 1,483 6.00 1.220 0.10 4,429 0.20 0.50 2.50 0.23
14 OCEA 3.60 19 Apr '24 18 2.50 1.855 1.20 13 5.00 2.078 0.15 256 1.05 2.50 2.38 0.22
15 LCID 2.86 19 Apr '24 18 2.50 0.639 0.44 115 3.00 0.860 0.14 1,380 0.30 0.50 1.67 0.22
16 ACB 4.31 5 Apr '24 4 4.00 1.277 0.49 144 4.50 1.494 0.17 554 0.32 0.50 1.56 0.22
17 TPST 5.44 19 Apr '24 18 5.00 2.104 1.25 1,276 7.50 2.320 0.40 3,514 0.85 2.50 2.94 0.22
18 VERI 5.36 19 Apr '24 18 5.00 1.432 0.90 242 7.50 1.639 0.20 582 0.70 2.50 3.57 0.21
19 HYMC 2.75 17 May '24 46 2.00 1.069 1.00 121 3.00 1.275 0.35 57 0.65 1.00 1.54 0.21
20 NNOX 10.33 19 Apr '24 18 10.00 0.917 1.05 2,282 12.50 1.095 0.30 2,442 0.75 2.50 3.33 0.18
21 EXAI 5.43 17 May '24 46 5.00 0.828 0.95 26 7.50 1.005 0.20 89 0.75 2.50 3.33 0.18
22 BITF 2.27 12 Apr '24 11 2.00 1.281 0.40 53 2.50 1.456 0.10 186 0.30 0.50 1.67 0.17
23 TLRY 2.43 12 Apr '24 11 2.00 1.167 0.49 155 2.50 1.340 0.19 4,842 0.30 0.50 1.67 0.17
24 SABR 2.42 19 Apr '24 18 2.00 0.596 0.46 13 2.50 0.766 0.12 109 0.34 0.50 1.47 0.17
25 KODK 4.85 19 Apr '24 18 4.50 0.566 0.55 4 5.00 0.732 0.20 291 0.35 0.50 1.43 0.17
26 BTDR 6.96 19 Apr '24 18 5.00 1.237 2.20 55 7.50 1.402 0.40 157 1.80 2.50 1.39 0.17
27 JMIA 5.11 5 Apr '24 4 5.00 1.094 0.30 71 5.50 1.254 0.10 753 0.20 0.50 2.50 0.16
28 OGI 2.06 17 May '24 46 2.00 1.114 0.40 38 3.00 1.269 0.10 11 0.30 1.00 3.33 0.15
29 WULF 2.43 12 Apr '24 11 2.00 1.453 0.55 7 2.50 1.608 0.20 1,061 0.35 0.50 1.43 0.15
30 EVLV 5.11 19 Apr '24 18 5.00 0.877 0.50 1,370 6.00 1.031 0.15 1,281 0.35 1.00 2.86 0.15
31 NVTS 4.86 21 Jun '24 81 4.00 0.679 1.45 5 5.00 0.829 0.55 58 0.90 1.00 1.11 0.15
32 DNUT 15.18 19 Apr '24 18 15.00 0.471 0.75 877 17.50 0.619 0.15 3,679 0.60 2.50 4.17 0.15
33 EXK 2.49 15 Nov '24 228 2.00 0.594 0.85 23 2.50 0.741 0.55 27 0.30 0.50 1.67 0.15
34 CMPS 9.68 17 May '24 46 7.50 0.697 2.60 23 10.00 0.843 1.00 76 1.60 2.50 1.56 0.15
35 JMIA 5.11 19 Apr '24 18 5.00 0.934 0.50 110 5.50 1.069 0.25 22 0.25 0.50 2.00 0.13
36 HRTG 10.99 19 Apr '24 18 10.00 0.684 1.45 37 12.50 0.819 0.15 6 1.30 2.50 1.92 0.13
37 GOEV 3.87 19 Apr '24 18 3.50 1.842 0.90 361 4.00 1.975 0.60 2,651 0.30 0.50 1.67 0.13
38 OGI 2.06 21 Jun '24 81 2.00 0.970 0.45 72 3.00 1.102 0.15 40 0.30 1.00 3.33 0.13
39 AUPH 5.40 17 May '24 46 5.00 0.583 0.80 2 6.00 0.714 0.30 433 0.50 1.00 2.00 0.13
40 RUM 7.24 5 Apr '24 4 7.00 0.973 0.50 127 7.50 1.103 0.20 794 0.30 0.50 1.67 0.13
41 TLRY 2.43 26 Apr '24 25 2.00 1.077 0.58 61 2.50 1.204 0.27 340 0.31 0.50 1.61 0.13
42 HIVE 3.35 12 Apr '24 11 3.00 0.900 0.50 6 3.50 1.024 0.15 116 0.35 0.50 1.43 0.12
43 LAC 7.02 16 Jan '26 655 5.00 0.543 3.50 7 7.50 0.662 2.50 44 1.00 2.50 2.50 0.12
44 CIFR 4.88 5 Apr '24 4 4.50 1.372 0.55 39 5.00 1.486 0.20 620 0.35 0.50 1.43 0.11
45 LCID 2.86 26 Apr '24 25 2.50 0.717 0.55 1 3.00 0.831 0.17 410 0.38 0.50 1.32 0.11
46 NG 3.16 17 May '24 46 3.00 0.718 0.45 20 4.00 0.828 0.10 22 0.35 1.00 2.86 0.11
47 MTA 3.21 15 Nov '24 228 2.50 0.504 1.00 22 5.00 0.614 0.15 20 0.85 2.50 2.94 0.11
48 PLUG 3.43 20 Sep '24 172 3.00 0.926 1.16 32 3.50 1.033 0.90 32 0.26 0.50 1.92 0.11
49 RSI 6.80 19 Apr '24 18 5.00 0.854 1.90 69 7.50 0.960 0.25 865 1.65 2.50 1.52 0.11
50 CGC 7.53 5 Apr '24 4 7.50 2.155 0.72 1,066 8.00 2.260 0.50 4,855 0.22 0.50 2.27 0.11
51 HSAI 5.23 19 Jul '24 109 5.00 0.925 1.30 1 7.50 1.029 0.40 668 0.90 2.50 2.78 0.10
52 NGL 5.80 18 Oct '24 200 5.00 0.351 1.35 24 7.50 0.452 0.20 1 1.15 2.50 2.17 0.10
53 SOUN 5.56 12 Apr '24 11 5.50 1.070 0.50 374 6.00 1.170 0.25 1,692 0.25 0.50 2.00 0.10
54 PRM 7.61 17 May '24 46 7.50 0.647 0.95 15 10.00 0.744 0.10 184 0.85 2.50 2.94 0.10
55 SSRM 4.70 17 May '24 46 4.00 0.551 0.95 3 5.00 0.646 0.30 2,086 0.65 1.00 1.54 0.09
56 LUNR 6.65 12 Apr '24 11 6.50 1.480 0.80 257 7.00 1.575 0.50 67 0.30 0.50 1.67 0.09
57 OUST 9.86 19 Apr '24 18 9.00 0.923 1.35 1,152 10.00 1.017 0.80 1,556 0.55 1.00 1.82 0.09
58 WULF 2.43 17 May '24 46 2.00 1.603 0.80 340 2.50 1.697 0.50 95 0.30 0.50 1.67 0.09
59 NNOX 10.33 17 May '24 46 10.00 0.836 1.40 282 12.50 0.927 0.60 1,083 0.80 2.50 3.13 0.09
60 WEAT 5.38 19 Apr '24 18 5.00 0.282 0.45 8 5.50 0.370 0.10 80 0.35 0.50 1.43 0.09
61 DNUT 15.18 17 May '24 46 15.00 0.455 1.30 133 17.50 0.541 0.40 498 0.90 2.50 2.78 0.09
62 ATNM 8.56 19 Apr '24 18 7.50 1.047 1.50 24 10.00 1.133 0.30 81 1.20 2.50 2.08 0.09
63 FAZ 10.01 19 Apr '24 18 10.00 0.417 0.40 47 11.00 0.502 0.10 40 0.30 1.00 3.33 0.09
64 BLNK 2.98 21 Jun '24 81 2.50 1.026 0.85 16 3.00 1.110 0.42 52 0.43 0.50 1.16 0.08
65 TLRY 2.43 17 May '24 46 2.00 1.081 0.62 185 2.50 1.163 0.35 511 0.27 0.50 1.85 0.08
66 TLRY 2.43 3 May '24 32 2.00 1.141 0.62 85 2.50 1.221 0.30 220 0.32 0.50 1.56 0.08
67 WULF 2.43 16 Aug '24 137 2.00 1.668 1.15 66 2.50 1.747 0.95 17 0.20 0.50 2.50 0.08
68 GME 11.99 19 Apr '24 18 11.50 0.595 0.99 309 12.00 0.673 0.60 1,072 0.39 0.50 1.28 0.08
69 PENN 18.27 5 Apr '24 4 18.00 0.543 0.67 123 18.50 0.620 0.35 400 0.32 0.50 1.56 0.08
70 CGC 7.53 12 Apr '24 11 7.50 1.959 1.06 62 8.00 2.036 0.85 110 0.21 0.50 2.38 0.08
71 TDOC 14.85 26 Apr '24 25 14.50 0.616 1.29 5 15.00 0.692 0.97 3 0.32 0.50 1.56 0.08
72 ABSI 5.61 17 May '24 46 5.00 0.938 1.15 8 6.00 1.014 0.50 1 0.65 1.00 1.54 0.08
73 VYGR 10.54 19 Apr '24 18 10.00 0.824 1.10 34 12.50 0.900 0.15 274 0.95 2.50 2.63 0.08
74 FSM 3.83 21 Jun '24 81 3.50 0.470 0.60 119 4.00 0.546 0.30 40 0.30 0.50 1.67 0.08
75 SANA 10.12 19 Apr '24 18 10.00 0.998 1.00 8 12.50 1.073 0.20 40 0.80 2.50 3.13 0.07
76 AY 18.67 18 Jul '25 473 17.50 0.094 2.85 3 20.00 0.167 1.50 7 1.35 2.50 1.85 0.07
77 LAZR 2.10 16 Aug '24 137 2.00 0.956 0.59 13 2.50 1.029 0.36 48 0.23 0.50 2.17 0.07
78 MNMD 9.52 19 Apr '24 18 9.00 0.993 1.15 50 10.00 1.066 0.65 231 0.50 1.00 2.00 0.07
79 CDE 4.18 19 Apr '24 18 4.00 0.602 0.35 330 4.50 0.675 0.10 208 0.25 0.50 2.00 0.07
80 BYND 7.76 5 Apr '24 4 7.50 0.694 0.40 253 8.00 0.766 0.14 1,785 0.26 0.50 1.92 0.07
81 BVN 15.39 19 Apr '24 18 15.00 0.472 1.05 1 16.00 0.544 0.30 11 0.75 1.00 1.33 0.07
82 VNDA 4.12 17 May '24 46 4.00 0.937 0.70 23 5.00 1.009 0.25 67 0.45 1.00 2.22 0.07
83 BTG 2.63 16 Jan '26 655 2.50 0.286 0.75 207 3.00 0.357 0.50 1,665 0.25 0.50 2.00 0.07
84 APLD 4.11 19 Apr '24 18 4.00 1.165 0.55 6 4.50 1.235 0.10 38 0.45 0.50 1.11 0.07
85 NNOX 10.33 16 Aug '24 137 10.00 0.759 2.25 69 12.50 0.826 1.30 119 0.95 2.50 2.63 0.07
86 BMEA 15.30 19 Apr '24 18 15.00 0.928 1.45 136 17.50 0.995 0.55 243 0.90 2.50 2.78 0.07
87 LABD 7.53 5 Apr '24 4 7.50 1.035 0.40 667 8.00 1.101 0.15 345 0.25 0.50 2.00 0.07
88 VERI 5.36 17 May '24 46 5.00 1.353 1.25 24 7.50 1.419 0.45 69 0.80 2.50 3.12 0.07
89 TLRY 2.43 20 Sep '24 172 2.00 0.937 0.87 212 2.50 1.003 0.60 202 0.27 0.50 1.85 0.07
90 RDFN 6.57 26 Apr '24 25 6.50 0.768 0.65 8 7.00 0.834 0.35 2 0.30 0.50 1.67 0.07
91 MTTR 2.18 18 Oct '24 200 2.00 0.764 0.65 10 2.50 0.830 0.30 56 0.35 0.50 1.43 0.07
92 GSM 4.76 17 May '24 46 4.00 0.488 0.95 25 5.00 0.553 0.25 262 0.70 1.00 1.43 0.07
93 PRTA 26.15 19 Apr '24 18 25.00 0.664 2.45 3 30.00 0.729 0.40 27 2.05 5.00 2.44 0.06
94 IREN 6.47 12 Apr '24 11 6.00 1.420 0.95 711 6.50 1.484 0.50 326 0.45 0.50 1.11 0.06
95 RIVN 11.09 10 May '24 39 11.00 0.886 1.45 19 11.50 0.949 1.06 32 0.39 0.50 1.28 0.06
96 ARDX 7.41 19 Apr '24 18 7.00 0.647 0.75 5 7.50 0.710 0.40 9 0.35 0.50 1.43 0.06
97 GOGL 12.90 21 Jun '24 81 12.50 0.321 1.15 3 15.00 0.383 0.15 16 1.00 2.50 2.50 0.06
98 VFS 4.83 19 Apr '24 18 4.50 0.478 0.60 25 5.00 0.540 0.14 77 0.46 0.50 1.09 0.06
99 EXK 2.49 16 Aug '24 137 2.00 0.627 0.70 23 2.50 0.689 0.40 428 0.30 0.50 1.67 0.06
100 PWFL 4.92 18 Oct '24 200 2.50 0.887 2.75 5 5.00 0.948 1.30 42 1.45 2.50 1.72 0.06
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.