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 April 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 NYCB 3.25 5 Apr '24 2 3.50 0.371 0.30 336 4.00 2.015 0.70 14 -0.40 0.50 5.00 1.64
2 PL 2.14 19 Apr '24 16 2.50 0.615 0.40 2 5.00 2.126 2.80 2 -2.40 2.50 25.00 1.51
3 OPEN 2.87 5 Apr '24 2 3.00 0.906 0.18 47 3.50 2.250 0.59 3 -0.41 0.50 5.56 1.34
4 ABUS 2.92 19 Apr '24 16 3.00 0.739 0.25 606 4.00 1.930 0.90 31 -0.65 1.00 2.86 1.19
5 ASTS 2.32 12 Apr '24 9 2.50 1.092 0.30 81 3.00 2.203 0.60 65 -0.30 0.50 2.50 1.11
6 ENVX 7.61 5 Apr '24 2 8.00 0.822 0.46 15 8.50 1.666 0.83 5 -0.37 0.50 3.85 0.84
7 MPW 4.25 5 Apr '24 2 4.50 0.694 0.29 480 5.00 1.349 0.73 8 -0.44 0.50 8.33 0.66
8 AMC 3.02 5 Apr '24 2 3.50 1.907 0.53 1,330 4.00 2.560 0.98 377 -0.45 0.50 10.00 0.65
9 UWMC 6.10 12 Apr '24 9 6.50 0.470 0.50 18 7.00 1.080 0.80 315 -0.30 0.50 2.50 0.61
10 TIGR 3.32 19 Apr '24 16 3.50 0.694 0.35 26 4.00 1.303 0.65 30 -0.30 0.50 2.50 0.61
11 BMBL 11.22 5 Apr '24 2 11.50 0.316 0.35 25 12.00 0.884 0.50 2 -0.15 0.50 1.43 0.57
12 IBRX 5.71 19 Apr '24 16 5.50 1.557 0.75 49 7.50 2.094 2.05 9 -1.30 2.00 2.86 0.54
13 HAIN 7.01 19 Apr '24 16 8.00 0.373 1.05 2 9.00 0.887 1.85 6 -0.80 1.00 5.00 0.51
14 LCID 2.76 12 Apr '24 9 3.00 0.903 0.32 75 3.50 1.415 0.74 1 -0.42 0.50 6.25 0.51
15 IONQ 9.32 5 Apr '24 2 9.50 0.786 0.33 74 10.00 1.297 0.70 10 -0.37 0.50 3.85 0.51
16 GERN 3.21 19 Apr '24 16 3.50 0.768 0.50 1 4.00 1.279 0.75 3 -0.25 0.50 2.00 0.51
17 APLD 3.33 19 Apr '24 16 3.00 1.291 0.25 50 3.50 1.801 0.40 113 -0.15 0.50 1.43 0.51
18 PLUG 3.23 12 Apr '24 9 3.50 0.987 0.38 287 4.00 1.477 0.78 2 -0.40 0.50 5.00 0.49
19 WULF 2.33 5 Apr '24 2 2.50 0.702 0.20 118 3.00 1.177 0.60 1 -0.40 0.50 5.00 0.48
20 BHC 10.04 5 Apr '24 2 10.50 0.761 0.77 104 11.00 1.207 0.98 39 -0.21 0.50 1.72 0.45
21 IREN 5.56 12 Apr '24 9 5.50 1.169 0.40 61 6.00 1.603 0.65 10 -0.25 0.50 2.00 0.43
22 SSRM 4.80 19 Apr '24 16 5.00 0.448 0.40 9 6.00 0.863 1.10 1 -0.70 1.00 3.33 0.42
23 NVAX 4.54 12 Apr '24 9 5.00 0.726 0.55 21 5.50 1.114 0.95 3 -0.40 0.50 5.00 0.39
24 APPS 2.30 12 Apr '24 9 2.50 0.453 0.30 1 3.00 0.837 0.55 39 -0.25 0.50 2.00 0.38
25 JOBY 4.93 5 Apr '24 2 5.00 0.583 0.15 18 5.50 0.963 0.50 2 -0.35 0.50 3.33 0.38
26 CIFR 4.35 5 Apr '24 2 4.50 1.460 0.30 161 5.00 1.833 0.65 802 -0.35 0.50 3.33 0.37
27 RUM 6.68 5 Apr '24 2 7.00 1.284 0.50 261 7.50 1.655 0.80 69 -0.30 0.50 2.50 0.37
28 LUNR 5.98 19 Apr '24 16 5.50 1.189 0.40 10 6.00 1.536 0.60 4 -0.20 0.50 1.67 0.35
29 NNOX 10.86 19 Apr '24 16 12.50 1.244 2.25 50 15.00 1.575 4.40 11 -2.15 2.50 7.14 0.33
30 TPST 5.12 19 Apr '24 16 5.00 1.811 0.75 71 7.50 2.139 2.55 1 -1.80 2.50 3.57 0.33
31 MESO 6.32 19 Apr '24 16 6.00 1.962 0.90 13 7.00 2.282 1.55 645 -0.65 1.00 2.86 0.32
32 HYMC 3.67 19 Apr '24 16 3.00 1.325 0.15 646 4.00 1.628 0.65 4 -0.50 1.00 2.00 0.30
33 WULF 2.33 19 Apr '24 16 2.50 1.404 0.40 27 3.00 1.696 0.75 1 -0.35 0.50 3.33 0.29
34 SIRI 3.57 19 Jul '24 107 3.50 0.582 0.50 65 4.00 0.873 0.76 151 -0.26 0.50 2.08 0.29
35 SIRI 3.57 19 Apr '24 16 4.00 0.426 0.48 3 4.50 0.712 0.89 1 -0.41 0.50 5.56 0.29
36 RKLB 3.88 19 Apr '24 16 4.00 0.465 0.25 101 4.50 0.749 0.60 2 -0.35 0.50 3.33 0.28
37 ASTS 2.32 19 Apr '24 16 2.50 1.115 0.35 62 3.00 1.399 0.60 379 -0.25 0.50 2.00 0.28
38 T 17.61 12 Apr '24 9 18.00 0.345 0.70 19 18.50 0.627 1.04 15 -0.34 0.50 3.12 0.28
39 PWFL 4.75 17 May '24 44 5.00 0.997 0.95 480 7.50 1.278 2.70 1 -1.75 2.50 3.33 0.28
40 APLD 3.33 3 May '24 30 3.50 1.186 0.60 12 4.00 1.466 0.80 6 -0.20 0.50 1.67 0.28
41 T 17.61 5 Apr '24 2 18.00 0.347 0.45 89 18.50 0.621 0.82 7 -0.37 0.50 3.85 0.27
42 PLCE 10.23 5 Apr '24 2 10.00 2.207 0.70 87 10.50 2.478 0.75 11 -0.05 0.50 1.11 0.27
43 SAVE 4.70 3 May '24 30 4.50 0.728 0.46 4 5.00 0.983 0.66 1 -0.20 0.50 1.67 0.25
44 OMER 3.15 19 Apr '24 16 3.00 1.048 0.25 52 4.00 1.299 0.80 51 -0.55 1.00 2.22 0.25
45 BYND 7.57 5 Apr '24 2 7.50 0.776 0.15 483 8.00 1.023 0.49 221 -0.34 0.50 3.13 0.25
46 RUM 6.68 5 Apr '24 2 6.50 1.040 0.15 996 7.00 1.284 0.40 261 -0.25 0.50 2.00 0.24
47 TOST 23.27 5 Apr '24 2 23.50 0.466 0.49 17 24.00 0.704 0.65 2 -0.16 0.50 1.47 0.24
48 ALT 9.29 5 Apr '24 2 9.50 0.925 0.45 4 10.00 1.162 0.75 23 -0.30 0.50 2.50 0.24
49 APLD 3.33 12 Apr '24 9 3.00 1.329 0.20 3 3.50 1.562 0.35 72 -0.15 0.50 1.43 0.23
50 QID 9.06 19 Apr '24 16 9.00 0.304 0.25 3 10.00 0.535 0.90 226 -0.65 1.00 2.86 0.23
51 AEHR 11.60 19 Apr '24 16 12.50 0.765 1.35 27 15.00 0.991 3.40 24 -2.05 2.50 5.56 0.23
52 TME 11.41 19 Apr '24 16 12.00 0.395 0.80 8 13.00 0.621 1.55 2 -0.75 1.00 4.00 0.23
53 KR 57.76 5 Apr '24 2 58.00 0.185 0.47 491 59.00 0.400 1.18 18 -0.71 1.00 3.45 0.22
54 AMC 3.02 12 Apr '24 9 3.50 1.229 0.57 231 4.00 1.440 1.00 51 -0.43 0.50 7.14 0.21
55 DNUT 14.63 19 Apr '24 16 15.00 0.504 0.85 6,161 17.50 0.710 2.90 21 -2.05 2.50 5.56 0.21
56 VFS 4.44 19 Apr '24 16 4.50 0.991 0.48 21 5.00 1.192 0.58 30 -0.10 0.50 1.25 0.20
57 SHOT 2.12 19 Apr '24 16 2.00 1.792 0.30 12 2.50 1.990 0.50 30 -0.20 0.50 1.67 0.20
58 BMEA 13.96 19 Apr '24 16 15.00 1.023 1.90 284 17.50 1.217 3.70 90 -1.80 2.50 3.57 0.19
59 JD 27.27 5 Apr '24 2 27.00 0.996 0.70 383 27.50 1.188 1.04 82 -0.34 0.50 3.12 0.19
60 SPWR 2.90 19 Apr '24 16 3.00 1.087 0.34 17 3.50 1.276 0.52 2 -0.18 0.50 1.56 0.19
61 BTBT 2.42 12 Apr '24 9 2.50 1.152 0.25 24 3.00 1.339 0.60 1 -0.35 0.50 3.33 0.19
62 VTSI 15.02 19 Apr '24 16 15.00 0.647 0.90 60 17.50 0.834 2.65 11 -1.75 2.50 3.33 0.19
63 LUNR 5.98 5 Apr '24 2 5.50 2.163 0.20 704 6.00 2.349 0.40 338 -0.20 0.50 1.67 0.19
64 LYFT 18.28 5 Apr '24 2 18.50 0.681 0.50 298 19.00 0.865 0.82 46 -0.32 0.50 2.78 0.18
65 BB 2.81 12 Apr '24 9 3.00 1.398 0.37 121 3.50 1.581 0.75 5 -0.38 0.50 4.17 0.18
66 BYND 7.57 12 Apr '24 9 7.50 0.857 0.41 421 8.00 1.040 0.70 16 -0.29 0.50 2.38 0.18
67 HLF 8.14 12 Apr '24 9 8.00 0.824 0.40 210 9.00 1.007 0.95 1,959 -0.55 1.00 2.22 0.18
68 TLRY 2.85 12 Apr '24 9 3.00 1.721 0.40 515 3.50 1.892 0.77 16 -0.37 0.50 3.85 0.17
69 PACB 3.36 21 Jun '24 79 4.00 0.860 1.00 10 5.00 1.031 1.70 1 -0.70 1.00 3.33 0.17
70 SILJ 11.02 19 Apr '24 16 11.00 0.359 0.40 358 12.00 0.528 1.00 3 -0.60 1.00 2.50 0.17
71 RIVN 10.54 26 Apr '24 23 11.00 0.667 0.99 156 11.50 0.834 1.27 1 -0.28 0.50 2.27 0.17
72 TLRY 2.85 5 Apr '24 2 3.00 1.903 0.26 592 3.50 2.066 0.66 216 -0.40 0.50 5.00 0.16
73 SIRI 3.57 20 Sep '24 170 3.50 0.545 0.47 339 4.00 0.707 0.83 2 -0.36 0.50 3.57 0.16
74 BGFV 3.33 17 Jan '25 289 5.00 0.685 2.00 4 7.50 0.847 4.10 3 -2.10 2.50 6.25 0.16
75 PTON 4.03 12 Apr '24 9 4.00 0.715 0.18 160 4.50 0.876 0.49 11 -0.31 0.50 2.63 0.16
76 ATAI 2.39 19 Apr '24 16 2.00 1.524 0.15 227 2.50 1.685 0.20 100 -0.05 0.50 1.11 0.16
77 TSLY 15.54 19 Apr '24 16 15.00 0.564 0.55 63 16.00 0.725 1.10 15 -0.55 1.00 2.22 0.16
78 GRPN 11.48 5 Apr '24 2 11.50 0.781 0.35 31 12.00 0.941 0.55 11 -0.20 0.50 1.67 0.16
79 BTBT 2.42 17 May '24 44 2.00 1.234 0.25 5 2.50 1.393 0.45 5 -0.20 0.50 1.67 0.16
80 NNOX 10.86 19 Apr '24 16 10.00 1.086 0.60 901 12.50 1.244 2.10 50 -1.50 2.50 2.50 0.16
81 JD 27.27 5 Apr '24 2 27.50 1.188 1.09 82 28.00 1.344 1.48 22 -0.39 0.50 4.55 0.16
82 WULF 2.33 12 Apr '24 9 2.50 1.174 0.30 15 3.00 1.329 0.65 10 -0.35 0.50 3.33 0.16
83 VFS 4.44 19 Apr '24 16 4.00 0.837 0.15 66 4.50 0.991 0.36 21 -0.21 0.50 1.72 0.15
84 TDOC 14.41 5 Apr '24 2 14.50 0.497 0.28 93 15.00 0.650 0.56 38 -0.28 0.50 2.27 0.15
85 ZIM 11.19 5 Apr '24 2 11.00 0.775 0.18 127 11.50 0.928 0.35 45 -0.17 0.50 1.52 0.15
86 DNUT 14.63 17 May '24 44 15.00 0.444 1.20 39 17.50 0.595 3.00 3 -1.80 2.50 3.57 0.15
87 MTTR 2.04 17 May '24 44 2.00 0.681 0.20 23 2.50 0.830 0.50 1 -0.30 0.50 2.50 0.15
88 LCID 2.76 19 Apr '24 16 3.00 0.915 0.40 32 3.50 1.062 0.75 24 -0.35 0.50 3.33 0.15
89 ET 16.00 12 Apr '24 9 16.00 0.145 0.15 209 16.50 0.290 0.35 1 -0.20 0.50 1.67 0.15
90 GPS 25.88 5 Apr '24 2 26.00 0.459 0.43 24 26.50 0.602 0.72 100 -0.29 0.50 2.38 0.14
91 IMPP 3.41 19 Jul '24 107 3.00 0.782 0.50 1 4.00 0.924 0.90 1 -0.40 1.00 1.67 0.14
92 AMC 3.02 12 Apr '24 9 3.00 1.088 0.20 1,735 3.50 1.229 0.55 231 -0.35 0.50 3.33 0.14
93 HIVE 3.21 12 Apr '24 9 3.00 1.101 0.15 21 3.50 1.239 0.35 1 -0.20 0.50 1.67 0.14
94 BITF 2.21 19 Apr '24 16 2.50 1.316 0.45 2 3.00 1.453 0.80 234 -0.35 0.50 3.33 0.14
95 SOUN 5.05 19 Apr '24 16 5.50 1.061 0.75 510 6.00 1.197 1.10 2,708 -0.35 0.50 3.33 0.14
96 SOFI 7.54 19 Apr '24 16 8.00 0.510 0.66 1,709 8.50 0.645 0.94 12 -0.28 0.50 2.27 0.13
97 GOEV 2.47 19 Apr '24 16 2.50 1.940 0.43 376 3.00 2.072 0.77 144 -0.34 0.50 3.12 0.13
98 LUV 28.03 5 Apr '24 2 28.50 0.263 0.57 1,512 29.00 0.394 0.94 63 -0.37 0.50 3.85 0.13
99 PLUG 3.23 19 Apr '24 16 3.50 0.978 0.44 21 4.00 1.109 0.81 405 -0.37 0.50 3.85 0.13
100 NNOX 10.86 17 May '24 44 12.50 1.118 2.80 36 15.00 1.247 4.80 2 -2.00 2.50 5.00 0.13
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.