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 May 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 HL 4.74 10 May '24 7 5.00 0.584 0.43 149 5.50 1.582 0.76 10 -0.33 0.50 2.94 1.00
2 SNDL 2.35 10 May '24 7 2.50 1.268 0.28 45 3.00 2.091 0.61 2 -0.33 0.50 2.94 0.82
3 AMLX 2.03 17 May '24 14 2.00 0.856 0.15 67 3.00 1.602 0.90 2 -0.75 1.00 4.00 0.75
4 TLRY 2.10 17 May '24 14 2.00 1.131 0.14 1,287 2.50 1.866 0.48 34 -0.34 0.50 3.12 0.74
5 TLRY 2.10 10 May '24 7 2.50 1.576 0.47 135 3.00 2.269 0.83 9 -0.36 0.50 3.57 0.69
6 TLRY 2.10 24 May '24 21 2.00 1.107 0.19 363 2.50 1.781 0.50 2 -0.31 0.50 2.63 0.67
7 AQST 3.52 17 May '24 14 3.50 0.675 0.35 5 4.00 1.310 0.45 12 -0.10 0.50 1.25 0.64
8 UA 6.56 17 May '24 14 7.50 0.776 1.15 4 10.00 1.408 3.30 1 -2.15 2.50 7.14 0.63
9 EBS 3.89 21 Jun '24 49 5.00 1.210 1.60 2 7.50 1.816 3.60 14 -2.00 2.50 5.00 0.61
10 SPWR 2.34 17 May '24 14 2.50 1.076 0.31 130 3.00 1.624 0.60 6 -0.29 0.50 2.38 0.55
11 ALCC 14.81 17 May '24 14 12.50 2.409 1.60 269 15.00 2.875 3.20 312 -1.60 2.50 2.78 0.47
12 POET 2.05 17 May '24 14 2.00 1.262 0.20 161 3.00 1.687 0.95 70 -0.75 1.00 4.00 0.43
13 PETS 4.05 21 Jun '24 49 5.00 0.692 1.15 78 7.50 1.087 3.30 1 -2.15 2.50 7.14 0.40
14 MPW 4.87 10 May '24 7 5.00 0.916 0.55 3,488 5.50 1.308 0.64 125 -0.09 0.50 1.22 0.39
15 CHGG 5.24 17 May '24 14 6.00 0.642 0.85 177 7.00 1.026 1.60 79 -0.75 1.00 4.00 0.38
16 HIVE 2.44 17 May '24 14 2.50 0.979 0.25 31 3.00 1.362 0.55 139 -0.30 0.50 2.50 0.38
17 MJ 4.24 17 May '24 14 4.00 0.700 0.15 166 5.00 1.078 0.75 45 -0.60 1.00 2.50 0.38
18 CIFR 4.14 10 May '24 7 4.00 1.290 0.25 372 4.50 1.656 0.50 15 -0.25 0.50 2.00 0.37
19 DDD 3.62 17 May '24 14 4.00 0.697 0.55 36 5.00 1.036 1.30 19 -0.75 1.00 4.00 0.34
20 UVIX 8.57 10 May '24 7 9.00 2.026 1.32 308 9.50 2.350 1.62 19 -0.30 0.50 2.50 0.32
21 AMC 3.29 10 May '24 7 3.00 1.572 0.16 8,371 3.50 1.887 0.44 12,035 -0.28 0.50 2.27 0.32
22 NVAX 4.93 10 May '24 7 5.00 1.255 0.41 47 5.50 1.562 0.71 12 -0.30 0.50 2.50 0.31
23 EBS 3.89 17 May '24 14 5.00 1.702 1.40 230 7.50 2.001 3.50 2 -2.10 2.50 6.25 0.30
24 SABR 2.58 17 May '24 14 2.50 0.895 0.15 133 3.00 1.187 0.42 43 -0.27 0.50 2.17 0.29
25 BTBT 2.20 17 May '24 14 2.00 1.514 0.20 1 2.50 1.801 0.35 2 -0.15 0.50 1.43 0.29
26 ANVS 5.18 17 May '24 14 5.00 2.249 0.90 1,508 7.50 2.531 2.50 288 -1.60 2.50 2.78 0.28
27 SOUN 4.50 10 May '24 7 4.00 1.339 0.15 1,529 5.00 1.621 0.70 90 -0.55 1.00 2.22 0.28
28 ABCL 4.03 17 May '24 14 4.00 0.845 0.35 9 5.00 1.101 0.95 10 -0.60 1.00 2.50 0.26
29 RKT 13.30 10 May '24 7 13.50 0.530 0.55 74 14.00 0.776 0.80 91 -0.25 0.50 2.00 0.25
30 PCT 5.34 10 May '24 7 5.50 1.728 0.65 54 6.00 1.970 0.90 7 -0.25 0.50 2.00 0.24
31 UVIX 8.57 10 May '24 7 8.50 1.796 0.90 143 9.00 2.026 1.19 308 -0.29 0.50 2.38 0.23
32 MSOX 5.27 17 May '24 14 6.00 1.600 1.20 13 7.00 1.823 1.75 6 -0.55 1.00 2.22 0.22
33 IREN 4.73 10 May '24 7 4.50 1.079 0.20 106 5.00 1.299 0.45 58 -0.25 0.50 2.00 0.22
34 NVD 4.82 17 May '24 14 5.00 0.787 0.50 61 6.00 1.004 1.10 26 -0.60 1.00 2.50 0.22
35 APLD 3.03 10 May '24 7 3.00 0.838 0.15 13 3.50 1.048 0.40 1 -0.25 0.50 2.00 0.21
36 GOEV 2.77 17 May '24 14 2.50 1.651 0.26 122 3.00 1.852 0.50 7 -0.24 0.50 1.92 0.20
37 LUNA 3.06 21 Jun '24 49 5.00 1.362 2.20 77 7.50 1.562 4.20 2 -2.00 2.50 5.00 0.20
38 BYND 8.23 17 May '24 14 8.00 2.197 1.39 1,711 8.50 2.396 1.43 5 -0.04 0.50 1.09 0.20
39 SOUN 4.50 10 May '24 7 5.00 1.621 0.75 90 5.50 1.815 1.10 40 -0.35 0.50 3.33 0.19
40 WULF 2.19 17 May '24 14 2.00 1.254 0.15 551 2.50 1.445 0.40 25 -0.25 0.50 2.00 0.19
41 WBD 7.95 31 May '24 28 8.00 0.569 0.54 17 8.50 0.758 0.81 25 -0.27 0.50 2.17 0.19
42 ACB 6.74 17 May '24 14 7.00 1.332 0.92 63 7.50 1.519 1.08 11 -0.16 0.50 1.47 0.19
43 SOUN 4.50 17 May '24 14 4.50 1.198 0.45 1,034 5.00 1.385 0.75 122 -0.30 0.50 2.50 0.19
44 AMC 3.29 17 May '24 14 3.50 1.588 0.55 88 4.00 1.772 0.83 437 -0.28 0.50 2.27 0.18
45 AMC 3.29 7 Jun '24 35 3.50 1.154 0.69 5 4.00 1.331 0.81 9 -0.12 0.50 1.32 0.18
46 MSOX 5.27 17 May '24 14 5.00 1.439 0.50 182 6.00 1.600 1.05 13 -0.55 1.00 2.22 0.16
47 SOUN 4.50 10 May '24 7 4.00 1.339 0.15 1,529 4.50 1.491 0.35 592 -0.20 0.50 1.67 0.15
48 TSLY 15.93 17 May '24 14 15.00 0.526 0.30 32 16.00 0.674 0.80 45 -0.50 1.00 2.00 0.15
49 HUT 8.27 24 May '24 21 8.50 1.038 1.09 25 9.00 1.182 1.28 3 -0.19 0.50 1.61 0.14
50 BTU 22.05 10 May '24 7 22.00 0.244 0.29 41 22.50 0.386 0.53 4 -0.24 0.50 1.92 0.14
51 LAC 4.48 16 Jan '26 623 2.50 0.801 0.50 4 5.00 0.940 1.65 7 -1.15 2.50 1.85 0.14
52 SIRI 3.12 21 Jun '24 49 3.00 0.426 0.17 1 3.50 0.562 0.42 5 -0.25 0.50 2.00 0.14
53 IVZ 14.84 17 May '24 14 15.00 0.392 0.55 106 16.00 0.527 1.30 2 -0.75 1.00 4.00 0.14
54 ANVS 5.18 21 Jun '24 49 5.00 2.448 1.80 232 7.50 2.582 3.50 122 -1.70 2.50 3.13 0.13
55 SOUN 4.50 10 May '24 7 4.50 1.491 0.40 592 5.00 1.621 0.70 90 -0.30 0.50 2.50 0.13
56 PTON 3.42 17 May '24 14 3.50 0.835 0.27 801 4.00 0.962 0.62 186 -0.35 0.50 3.33 0.13
57 ESPR 2.08 17 May '24 14 2.00 1.178 0.20 94 2.50 1.305 0.45 10 -0.25 0.50 2.00 0.13
58 SOUN 4.50 24 May '24 21 4.00 1.157 0.30 36 4.50 1.283 0.50 1 -0.20 0.50 1.67 0.13
59 SGML 15.98 17 May '24 14 15.00 0.588 0.40 15 16.00 0.713 0.65 54 -0.25 1.00 1.33 0.13
60 ET 15.89 10 May '24 7 15.50 0.327 0.14 540 16.00 0.452 0.43 35 -0.29 0.50 2.38 0.12
61 TSLL 8.11 7 Jun '24 35 8.00 0.863 0.81 11 8.50 0.984 1.07 4 -0.26 0.50 2.08 0.12
62 CGC 10.23 10 May '24 7 10.50 1.856 1.27 836 11.00 1.976 1.40 88 -0.13 0.50 1.35 0.12
63 AGNC 9.40 10 May '24 7 9.50 0.154 0.15 216 10.00 0.272 0.56 11 -0.41 0.50 5.56 0.12
64 JOBY 5.38 10 May '24 7 5.00 0.937 0.15 12 5.50 1.054 0.30 164 -0.15 0.50 1.43 0.12
65 ENVX 10.09 17 May '24 14 10.00 0.835 0.70 403 10.50 0.950 0.96 132 -0.26 0.50 2.08 0.12
66 TECS 8.31 17 May '24 14 8.00 0.522 0.25 18 9.00 0.637 0.75 35 -0.50 1.00 2.00 0.12
67 CGC 10.23 10 May '24 7 10.00 1.741 0.91 520 10.50 1.856 1.05 836 -0.14 0.50 1.39 0.11
68 CIFR 4.14 17 May '24 14 4.00 1.185 0.35 664 4.50 1.298 0.60 11 -0.25 0.50 2.00 0.11
69 VMEO 3.67 17 May '24 14 3.50 0.916 0.20 250 4.00 1.028 0.45 1 -0.25 0.50 2.00 0.11
70 RKLB 4.00 10 May '24 7 4.00 0.860 0.20 227 4.50 0.973 0.55 9 -0.35 0.50 3.33 0.11
71 GEN 20.03 17 May '24 14 20.00 0.474 0.80 2 21.00 0.585 1.15 2 -0.35 1.00 1.54 0.11
72 M 19.52 10 May '24 7 20.00 0.516 0.92 88 20.50 0.627 1.09 15 -0.17 0.50 1.52 0.11
73 ABR 12.89 17 May '24 14 12.50 0.580 0.45 985 13.00 0.687 0.65 576 -0.20 0.50 1.67 0.11
74 MSOS 9.67 10 May '24 7 9.50 0.678 0.30 1,013 10.00 0.782 0.58 539 -0.28 0.50 2.27 0.10
75 NLY 19.35 10 May '24 7 19.50 0.143 0.30 45 20.00 0.248 0.63 28 -0.33 0.50 2.94 0.10
76 HUT 8.27 10 May '24 7 8.50 1.051 0.64 154 9.00 1.154 0.94 12 -0.30 0.50 2.50 0.10
77 AMC 3.29 17 May '24 14 3.00 1.485 0.25 885 3.50 1.588 0.47 88 -0.22 0.50 1.79 0.10
78 KEY 14.93 24 May '24 21 15.00 0.353 0.59 1 15.50 0.456 0.85 9 -0.26 0.50 2.08 0.10
79 SMR 6.16 17 May '24 14 6.00 1.324 0.65 14 7.00 1.426 1.15 17 -0.50 1.00 2.00 0.10
80 GME 16.52 10 May '24 7 16.50 3.001 2.73 316 17.00 3.104 2.95 317 -0.22 0.50 1.79 0.10
81 RXRX 8.84 21 Jun '24 49 9.00 0.686 1.15 9 10.00 0.787 1.65 1 -0.50 1.00 2.00 0.10
82 VITL 28.14 17 May '24 14 25.00 0.619 0.50 2 30.00 0.719 2.55 1 -2.05 5.00 1.69 0.10
83 ABR 12.89 17 May '24 14 13.00 0.687 0.85 576 13.50 0.786 0.90 100 -0.05 0.50 1.11 0.10
84 PLUG 2.74 7 Jun '24 35 3.00 1.157 0.59 43 3.50 1.255 0.86 4 -0.27 0.50 2.17 0.10
85 SAVE 3.71 17 May '24 14 3.50 1.302 0.29 93 4.00 1.397 0.46 75 -0.17 0.50 1.52 0.10
86 NIO 5.57 24 May '24 21 5.50 0.765 0.38 55 6.00 0.860 0.65 14 -0.27 0.50 2.17 0.10
87 NYCB 3.54 17 May '24 14 3.50 0.517 0.15 340 4.00 0.612 0.45 56 -0.30 0.50 2.50 0.10
88 SOUN 4.50 24 May '24 21 4.00 1.157 0.30 36 5.00 1.251 0.80 10 -0.50 1.00 2.00 0.09
89 ALCC 14.81 21 Jun '24 49 12.50 2.032 3.10 16 15.00 2.124 4.40 4 -1.30 2.50 2.08 0.09
90 SDS 26.25 17 May '24 14 26.00 0.213 0.40 18 27.00 0.304 0.90 6 -0.50 1.00 2.00 0.09
91 PFE 27.81 10 May '24 7 28.00 0.386 0.72 183 28.50 0.476 1.09 4 -0.37 0.50 3.85 0.09
92 SOUN 4.50 14 Jun '24 42 4.00 1.038 0.40 3 4.50 1.126 0.60 2 -0.20 0.50 1.67 0.09
93 YANG 7.73 17 May '24 14 8.00 0.863 0.70 51 9.00 0.950 1.40 21 -0.70 1.00 3.33 0.09
94 SOFI 6.96 17 May '24 14 7.00 0.458 0.28 3,359 7.50 0.546 0.60 1,183 -0.32 0.50 2.78 0.09
95 AMC 3.29 24 May '24 21 3.00 1.337 0.32 411 3.50 1.424 0.46 1 -0.14 0.50 1.39 0.09
96 IREN 4.73 31 May '24 28 4.50 1.180 0.60 5 5.00 1.267 0.75 15 -0.15 0.50 1.43 0.09
97 SOUN 4.50 17 May '24 14 4.00 1.299 0.25 250 5.00 1.385 0.75 122 -0.50 1.00 2.00 0.09
98 MOS 28.68 10 May '24 7 29.00 0.261 0.61 90 29.50 0.347 0.87 91 -0.26 0.50 2.08 0.09
99 HBI 4.44 17 May '24 14 4.50 0.699 0.30 46 5.00 0.782 0.60 2 -0.30 0.50 2.50 0.08
100 HIVE 2.44 16 Jan '26 623 2.50 1.346 1.30 6 3.00 1.428 1.60 1 -0.30 0.50 2.50 0.08
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.