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 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 QURE 5.32 19 Apr '24 16 5.00 0.654 0.20 3,000 6.00 0.771 0.70 114 -0.50 1.00 2.00 0.12
37 SNDL 2.50 18 Oct '24 198 2.00 0.778 0.35 2 2.50 0.893 0.56 14 -0.21 0.50 1.72 0.11
38 SNDL 2.50 17 May '24 44 2.00 1.038 0.15 219 2.50 1.152 0.35 1 -0.20 0.50 1.67 0.11
39 SOXS 3.23 3 May '24 30 3.00 0.730 0.21 61 3.50 0.842 0.46 23 -0.25 0.50 2.00 0.11
40 HUYA 4.69 19 Apr '24 16 4.50 0.690 0.20 59 5.00 0.797 0.40 70 -0.20 0.50 1.67 0.11
41 TLRY 2.85 26 Apr '24 23 2.50 1.428 0.24 73 3.00 1.534 0.48 1 -0.24 0.50 1.92 0.11
42 RUM 6.68 12 Apr '24 9 6.50 0.855 0.30 286 7.00 0.959 0.50 179 -0.20 0.50 1.67 0.10
43 RXRX 8.93 19 Apr '24 16 8.00 0.734 0.20 54 9.00 0.836 0.55 190 -0.35 1.00 1.54 0.10
44 AMC 3.02 19 Apr '24 16 3.00 1.056 0.26 1,611 3.50 1.157 0.60 87 -0.34 0.50 3.13 0.10
45 SOFI 7.54 12 Apr '24 9 7.50 0.455 0.20 1,254 8.00 0.555 0.52 520 -0.32 0.50 2.78 0.10
46 BOWL 13.43 19 Apr '24 16 12.50 0.668 0.40 48 15.00 0.767 1.80 70 -1.40 2.50 2.27 0.10
47 SOUN 5.05 12 Apr '24 9 5.00 1.032 0.35 832 5.50 1.130 0.60 269 -0.25 0.50 2.00 0.10
48 BYND 7.57 19 Apr '24 16 7.50 0.979 0.62 95 8.00 1.070 0.89 1,062 -0.27 0.50 2.17 0.09
49 CIFR 4.35 12 Apr '24 9 4.00 1.248 0.20 47 4.50 1.338 0.40 693 -0.20 0.50 1.67 0.09
50 HRL 34.73 12 Apr '24 9 34.50 0.210 0.40 6 35.00 0.301 0.60 3 -0.20 0.50 1.67 0.09
51 CIFR 4.35 19 Apr '24 16 4.00 1.382 0.35 43 4.50 1.472 0.55 1 -0.20 0.50 1.67 0.09
52 NVAX 4.54 19 Apr '24 16 4.50 0.662 0.24 54 5.00 0.742 0.50 54 -0.26 0.50 2.08 0.08
53 LABD 8.20 5 Apr '24 2 8.00 1.034 0.20 681 8.50 1.113 0.40 30 -0.20 0.50 1.67 0.08
54 PTON 4.03 19 Apr '24 16 4.00 0.761 0.25 256 4.50 0.840 0.55 22 -0.30 0.50 2.50 0.08
55 IONQ 9.32 12 Apr '24 9 9.00 0.651 0.24 138 9.50 0.728 0.49 25 -0.25 0.50 2.00 0.08
56 AMC 3.02 3 May '24 30 3.00 1.022 0.35 628 3.50 1.097 0.66 177 -0.31 0.50 2.63 0.08
57 NVAX 4.54 12 Apr '24 9 4.50 0.651 0.18 14 5.00 0.726 0.49 21 -0.31 0.50 2.63 0.08
58 TLRY 2.85 19 Apr '24 16 2.50 1.490 0.19 575 3.00 1.565 0.45 505 -0.26 0.50 2.08 0.07
59 IEP 17.02 5 Apr '24 2 17.00 0.318 0.20 48 17.50 0.392 0.45 2 -0.25 0.50 2.00 0.07
60 PLCE 10.23 19 Apr '24 16 10.00 1.801 1.50 2 10.50 1.874 1.60 1 -0.10 0.50 1.25 0.07
61 NEP 28.99 5 Apr '24 2 28.50 0.366 0.15 5 29.00 0.438 0.25 11 -0.10 0.50 1.25 0.07
62 ALDX 4.15 17 Jan '25 289 2.50 0.916 0.45 3 5.00 0.987 1.70 10 -1.25 2.50 2.00 0.07
63 TLRY 2.85 12 Apr '24 9 2.50 1.650 0.14 1,750 3.00 1.721 0.39 515 -0.25 0.50 2.00 0.07
64 FAZ 10.14 19 Apr '24 16 10.00 0.436 0.35 8 11.00 0.504 0.95 7 -0.60 1.00 2.50 0.07
65 STLA 27.05 17 May '24 44 27.00 0.498 1.90 10 28.00 0.566 2.40 167 -0.50 1.00 2.00 0.07
66 GOOS 11.54 5 Apr '24 2 11.50 0.468 0.15 85 12.00 0.536 0.45 1 -0.30 0.50 2.50 0.07
67 DRIP 8.16 19 Apr '24 16 8.00 0.405 0.25 2 9.00 0.471 0.75 56 -0.50 1.00 2.00 0.07
68 SQQQ 10.62 5 Apr '24 2 10.50 0.540 0.12 10,296 11.00 0.606 0.43 3,053 -0.31 0.50 2.63 0.07
69 JPM 198.30 5 Apr '24 2 197.50 0.265 1.45 2,004 200.00 0.330 2.81 281 -1.36 2.50 2.19 0.07
70 ENVX 7.61 5 Apr '24 2 7.50 0.759 0.13 64 8.00 0.822 0.43 15 -0.30 0.50 2.50 0.06
71 ASTS 2.32 17 Jan '25 289 2.00 0.959 0.60 1 2.50 1.021 0.75 13 -0.15 0.50 1.43 0.06
72 SDOW 16.56 12 Apr '24 9 16.50 0.342 0.35 4 17.00 0.404 0.60 2 -0.25 0.50 2.00 0.06
73 WTI 2.77 19 Jul '24 107 2.50 0.473 0.20 2 3.00 0.534 0.35 4 -0.15 0.50 1.43 0.06
74 HTGC 18.33 17 May '24 44 18.00 0.282 0.60 24 19.00 0.342 1.20 8 -0.60 1.00 2.50 0.06
75 BLNK 2.83 26 Apr '24 23 2.50 0.946 0.13 10 3.00 1.005 0.36 100 -0.23 0.50 1.85 0.06
76 CGC 10.89 12 Apr '24 9 10.50 2.384 1.45 107 11.00 2.443 1.61 22 -0.16 0.50 1.47 0.06
77 NNOX 10.86 17 May '24 44 10.00 1.059 1.15 112 12.50 1.118 2.65 36 -1.50 2.50 2.50 0.06
78 DJT 48.81 5 Apr '24 2 48.50 1.676 2.42 654 49.00 1.735 2.54 869 -0.12 0.50 1.32 0.06
79 SAVA 20.58 5 Apr '24 2 20.50 0.691 0.49 6 21.00 0.749 0.56 7 -0.07 0.50 1.16 0.06
80 HYMC 3.67 17 May '24 44 3.00 1.321 0.35 20 4.00 1.379 0.85 85 -0.50 1.00 2.00 0.06
81 SOUN 5.05 17 Jan '25 289 5.00 1.197 1.95 118 5.50 1.254 2.20 94 -0.25 0.50 2.00 0.06
82 PSEC 5.47 21 Jun '24 79 5.00 0.437 0.25 15 6.00 0.493 0.65 3 -0.40 1.00 1.67 0.06
83 LABD 8.20 12 Apr '24 9 8.00 0.924 0.40 26 8.50 0.978 0.65 2 -0.25 0.50 2.00 0.05
84 TLRY 2.85 16 Jan '26 653 2.50 1.120 1.02 83 3.00 1.174 1.16 35 -0.14 0.50 1.39 0.05
85 RIOT 10.29 5 Apr '24 2 10.00 0.867 0.15 1,228 10.50 0.921 0.38 2,990 -0.23 0.50 1.85 0.05
86 HIVE 3.21 19 Apr '24 16 3.00 1.032 0.20 51 3.50 1.086 0.45 2 -0.25 0.50 2.00 0.05
87 MARA 19.43 19 Apr '24 16 19.00 1.103 1.59 178 19.50 1.155 1.82 133 -0.23 0.50 1.85 0.05
88 LAC 7.09 17 May '24 44 5.00 0.908 0.15 1 7.50 0.960 1.10 90 -0.95 2.50 1.61 0.05
89 JMIA 5.23 17 May '24 44 5.00 0.937 0.60 10 5.50 0.987 0.80 15 -0.20 0.50 1.67 0.05
90 UDMY 10.70 17 May '24 44 10.00 0.525 0.55 80 12.50 0.576 1.85 1 -1.30 2.50 2.08 0.05
91 GRND 10.52 17 May '24 44 10.00 0.700 0.80 12 12.50 0.750 2.30 6 -1.50 2.50 2.50 0.05
92 PTON 4.03 26 Apr '24 23 4.00 0.735 0.30 1 4.50 0.785 0.58 50 -0.28 0.50 2.27 0.05
93 TLRY 2.85 17 May '24 44 2.50 1.253 0.33 73 3.00 1.302 0.57 304 -0.24 0.50 1.92 0.05
94 LNC 31.63 19 Apr '24 16 30.00 0.394 0.50 24 32.50 0.443 1.60 30 -1.10 2.50 1.79 0.05
95 T 17.61 26 Apr '24 23 17.50 0.327 0.54 77 18.00 0.376 0.60 12 -0.06 0.50 1.14 0.05
96 T 17.61 19 Apr '24 16 17.50 0.261 0.34 66 18.00 0.309 0.67 108 -0.33 0.50 2.94 0.05
97 JD 27.27 12 Apr '24 9 27.00 0.659 1.01 250 27.50 0.707 1.31 33 -0.30 0.50 2.50 0.05
98 TDS 16.24 19 Apr '24 16 15.00 0.702 0.50 8 17.50 0.749 1.65 2 -1.15 2.50 1.85 0.05
99 EXK 2.79 16 Aug '24 135 2.50 0.689 0.35 4 5.00 0.735 2.00 2 -1.65 2.50 2.94 0.05
100 MGM 46.75 5 Apr '24 2 46.50 0.311 0.33 186 47.00 0.358 0.55 19 -0.22 0.50 1.79 0.05
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.