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 Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 EB 5.51 17 May '24 14 5.00 0.485 0.60 1,011 2.50 2.786 2.95 1 -2.35 2.50 16.67 2.30
2 SUPV 6.87 19 Jul '24 77 5.00 0.637 2.10 280 2.50 2.645 4.20 1 -2.10 2.50 6.25 2.01
3 UVIX 8.57 10 May '24 7 8.50 0.409 0.24 951 8.00 2.317 0.30 1,717 -0.06 0.50 1.14 1.91
4 UVIX 8.57 17 May '24 14 8.50 0.561 0.42 1,153 8.00 2.438 0.50 1,495 -0.08 0.50 1.19 1.88
5 CPG 8.65 19 Jul '24 77 7.50 0.353 1.35 121 5.00 2.063 3.60 100 -2.25 2.50 10.00 1.71
6 HUMA 4.41 17 May '24 14 5.00 1.413 0.30 670 2.50 2.809 1.85 31 -1.55 2.50 2.63 1.40
7 TSLY 15.93 21 Jun '24 49 16.00 0.140 0.40 20 15.00 1.167 0.85 6 -0.45 1.00 1.82 1.03
8 MITT 6.27 17 May '24 14 6.00 0.248 0.35 24 5.00 1.245 1.20 18 -0.85 1.00 6.67 1.00
9 SAVE 3.71 10 May '24 7 3.50 1.579 0.46 997 3.00 2.338 0.80 108 -0.34 0.50 3.13 0.76
10 TSLY 15.93 17 May '24 14 16.00 0.126 0.15 60 15.00 0.855 0.85 59 -0.70 1.00 3.33 0.73
11 MESO 7.50 17 May '24 14 7.00 0.952 0.90 22 6.00 1.680 1.70 50 -0.80 1.00 5.00 0.73
12 GOEV 2.77 17 May '24 14 2.50 0.716 0.48 138 2.00 1.433 0.66 201 -0.18 0.50 1.56 0.72
13 HAIN 6.80 17 May '24 14 7.00 0.536 0.30 5 6.00 1.243 0.80 2 -0.50 1.00 2.00 0.71
14 RSI 7.86 17 May '24 14 7.50 0.692 0.65 42 5.00 1.385 2.80 4,052 -2.15 2.50 7.14 0.69
15 SNDL 2.35 17 May '24 14 2.00 1.129 0.44 165 1.50 1.775 0.84 195 -0.40 0.50 5.00 0.65
16 CHGG 5.24 17 May '24 14 5.00 0.521 0.40 13 4.00 1.162 1.15 10 -0.75 1.00 4.00 0.64
17 AMC 3.29 10 May '24 7 3.00 1.791 0.49 15,755 2.50 2.375 0.71 162 -0.22 0.50 1.79 0.58
18 DNN 2.13 17 May '24 14 2.00 0.571 0.20 192 1.50 1.148 0.45 14 -0.25 0.50 2.00 0.58
19 WBD 7.95 17 May '24 14 7.50 0.763 0.73 105 7.00 1.330 1.01 10 -0.28 0.50 2.27 0.57
20 SPWR 2.34 17 May '24 14 2.50 1.047 0.14 426 2.00 1.587 0.38 80 -0.24 0.50 1.92 0.54
21 WW 2.09 10 May '24 7 2.00 0.679 0.20 739 1.50 1.200 0.50 347 -0.30 0.50 2.50 0.52
22 QS 5.70 10 May '24 7 5.50 0.591 0.49 411 5.00 1.111 0.70 6 -0.21 0.50 1.72 0.52
23 PTON 3.42 10 May '24 7 3.00 1.126 0.53 2,104 2.50 1.639 0.90 49 -0.37 0.50 3.85 0.51
24 RKLB 4.00 31 May '24 28 3.50 0.600 0.65 6 3.00 1.109 0.95 25 -0.30 0.50 2.50 0.51
25 NVTS 4.65 17 May '24 14 4.00 0.843 0.80 2 3.00 1.352 1.55 17 -0.75 1.00 4.00 0.51
26 CMPS 8.53 17 May '24 14 7.50 0.959 1.35 6 5.00 1.429 3.40 1 -2.05 2.50 5.56 0.47
27 MPW 4.87 17 May '24 14 4.50 1.148 0.66 483 4.00 1.595 0.94 25 -0.28 0.50 2.27 0.45
28 PTON 3.42 14 Jun '24 42 3.50 0.609 0.44 192 3.00 1.054 0.61 6 -0.17 0.50 1.52 0.44
29 CTMX 4.46 17 May '24 14 5.00 3.609 1.10 3,857 2.50 4.052 2.20 79 -1.10 2.50 1.79 0.44
30 NEP 30.91 17 May '24 14 31.00 0.193 0.45 307 30.00 0.636 0.85 191 -0.40 1.00 1.67 0.44
31 GERN 3.93 21 Jun '24 49 3.50 0.874 0.90 68 3.00 1.316 1.05 46 -0.15 0.50 1.43 0.44
32 CONY 24.91 17 May '24 14 25.00 0.176 0.50 101 24.00 0.598 0.75 54 -0.25 1.00 1.33 0.42
33 LCID 2.79 21 Aug '26 840 2.50 0.288 1.09 6 2.00 0.708 1.10 17 -0.01 0.50 1.02 0.42
34 LCID 2.79 10 May '24 7 2.50 1.381 0.38 4,075 2.00 1.800 0.77 24 -0.39 0.50 4.55 0.42
35 OPEN 2.21 17 Jan '25 259 2.00 0.817 0.83 18 1.50 1.225 0.93 50 -0.10 0.50 1.25 0.41
36 REAL 3.91 17 May '24 14 4.00 1.038 0.35 92 3.50 1.446 0.55 6 -0.20 0.50 1.67 0.41
37 SNDL 2.35 21 Jun '24 49 2.00 0.993 0.65 197 1.50 1.399 0.80 183 -0.15 0.50 1.43 0.41
38 AXTI 3.66 21 Jun '24 49 5.00 0.888 0.15 79 2.50 1.294 1.05 15 -0.90 2.50 1.56 0.41
39 AG 6.70 10 May '24 7 6.50 0.620 0.35 148 6.00 1.015 0.68 30 -0.33 0.50 2.94 0.40
40 WW 2.09 31 May '24 28 2.00 0.894 0.30 23 1.50 1.289 0.40 5 -0.10 0.50 1.25 0.40
41 CTMX 4.46 21 Jun '24 49 5.00 2.052 1.30 123 2.50 2.446 2.25 2 -0.95 2.50 1.61 0.39
42 APLD 3.03 17 May '24 14 3.00 0.784 0.25 21 2.50 1.172 0.50 2 -0.25 0.50 2.00 0.39
43 LESL 4.71 17 May '24 14 4.00 0.931 0.80 106 3.00 1.304 1.65 7 -0.85 1.00 6.67 0.37
44 RKLB 4.00 17 May '24 14 3.50 0.727 0.60 3 3.00 1.085 0.95 10 -0.35 0.50 3.33 0.36
45 AXTI 3.66 16 Aug '24 105 5.00 0.870 0.50 44 2.50 1.219 1.30 338 -0.80 2.50 1.47 0.35
46 PTON 3.42 17 May '24 14 3.00 1.009 0.59 1,143 2.50 1.358 0.94 64 -0.35 0.50 3.33 0.35
47 ADMA 6.79 17 May '24 14 7.50 0.682 0.15 7 5.00 1.030 1.60 17 -1.45 2.50 2.38 0.35
48 JOBY 5.38 10 May '24 7 5.00 0.937 0.55 2 4.50 1.271 0.85 2 -0.30 0.50 2.50 0.33
49 DRN 7.92 17 May '24 14 7.00 0.639 1.05 25 6.00 0.964 1.85 2 -0.80 1.00 5.00 0.32
50 ALTM 4.68 21 Jun '24 49 4.00 0.670 0.95 7 3.00 0.974 1.55 5 -0.60 1.00 2.50 0.30
51 INFN 5.24 17 May '24 14 5.00 1.114 0.70 24 4.00 1.413 1.20 10 -0.50 1.00 2.00 0.30
52 BHC 7.82 24 May '24 21 8.00 0.452 0.28 5 7.50 0.730 0.45 14 -0.17 0.50 1.52 0.28
53 HBI 4.44 17 May '24 14 4.00 0.838 0.60 26 3.50 1.113 0.90 1 -0.30 0.50 2.50 0.28
54 LCID 2.79 24 May '24 21 2.50 0.866 0.43 34 2.00 1.136 0.55 12 -0.12 0.50 1.32 0.27
55 TX 40.29 17 May '24 14 40.00 0.262 1.05 61 35.00 0.530 5.30 22 -4.25 5.00 6.67 0.27
56 HL 4.74 17 May '24 14 4.50 0.546 0.36 22 4.00 0.808 0.56 2 -0.20 0.50 1.67 0.26
57 SABR 2.58 17 Jan '25 259 2.50 0.754 0.78 42 2.00 1.010 0.84 70 -0.06 0.50 1.14 0.26
58 BITI 8.25 10 May '24 7 8.00 0.570 0.75 1,600 7.50 0.820 0.80 25 -0.05 0.50 1.11 0.25
59 OPEN 2.21 24 May '24 21 2.00 0.927 0.33 312 1.50 1.177 0.67 3 -0.34 0.50 3.13 0.25
60 TLRY 2.10 10 May '24 7 2.00 0.952 0.18 5,734 1.50 1.197 0.55 162 -0.37 0.50 3.85 0.25
61 SAND 5.43 21 Jun '24 49 5.00 0.369 0.60 106 4.00 0.613 1.40 150 -0.80 1.00 5.00 0.24
62 UNIT 4.44 21 Jun '24 49 5.00 0.570 0.20 189 4.00 0.810 0.55 50 -0.35 1.00 1.54 0.24
63 RIG 5.57 10 May '24 7 5.50 0.465 0.19 284 5.00 0.705 0.57 39 -0.38 0.50 4.17 0.24
64 RKLB 4.00 10 May '24 7 4.00 0.792 0.20 639 3.50 1.029 0.50 11 -0.30 0.50 2.50 0.24
65 GRAB 3.53 17 May '24 14 3.50 0.416 0.15 80 3.00 0.651 0.50 10 -0.35 0.50 3.33 0.24
66 AROC 20.21 17 May '24 14 20.00 0.278 0.65 13 17.50 0.512 2.60 1,113 -1.95 2.50 4.55 0.23
67 SOUN 4.50 17 May '24 14 4.00 1.143 0.70 277 3.50 1.372 1.00 28 -0.30 0.50 2.50 0.23
68 DRIP 9.18 17 May '24 14 9.00 0.460 0.45 49 8.00 0.681 1.05 11 -0.60 1.00 2.50 0.22
69 WW 2.09 7 Jun '24 35 2.50 0.987 0.20 15 2.00 1.204 0.25 2 -0.05 0.50 1.11 0.22
70 LESL 4.71 17 May '24 14 5.00 0.714 0.20 41 4.00 0.931 0.75 106 -0.55 1.00 2.22 0.22
71 UA 6.56 21 Jun '24 49 7.50 0.433 0.15 48 5.00 0.650 1.45 15 -1.30 2.50 2.08 0.22
72 TDOC 12.78 10 May '24 7 12.50 0.335 0.48 64 12.00 0.551 0.68 30 -0.20 0.50 1.67 0.22
73 POET 2.05 21 Jun '24 49 2.00 0.962 0.35 1,025 1.00 1.178 0.95 12 -0.60 1.00 2.50 0.22
74 WW 2.09 18 Oct '24 168 2.00 1.199 0.80 1 1.50 1.414 0.90 800 -0.10 0.50 1.25 0.22
75 ALTM 4.68 19 Jul '24 77 4.00 0.751 1.05 31 3.00 0.963 1.60 20 -0.55 1.00 2.22 0.21
76 PTON 3.42 10 May '24 7 3.50 0.915 0.15 3,366 3.00 1.126 0.43 2,104 -0.28 0.50 2.27 0.21
77 MPW 4.87 10 May '24 7 5.00 0.991 0.22 1,668 4.50 1.202 0.48 484 -0.26 0.50 2.08 0.21
78 WULF 2.19 24 May '24 21 2.50 1.452 0.20 88 2.00 1.655 0.30 14 -0.10 0.50 1.25 0.20
79 MNMD 10.00 17 May '24 14 9.00 1.122 1.50 3,700 8.00 1.325 2.10 120 -0.60 1.00 2.50 0.20
80 PETS 4.05 21 Jun '24 49 5.00 0.786 0.20 40 2.50 0.986 1.50 43 -1.30 2.50 2.08 0.20
81 MFA 10.95 21 Jun '24 49 11.00 0.237 0.45 20 10.00 0.434 1.05 3 -0.60 1.00 2.50 0.20
82 ABSI 5.08 21 Jun '24 49 6.00 0.782 0.30 6 5.00 0.979 0.50 2 -0.20 1.00 1.25 0.20
83 EXPI 11.62 17 May '24 14 12.50 0.560 0.25 955 10.00 0.756 1.65 25 -1.40 2.50 2.27 0.20
84 NOVA 4.79 17 May '24 14 5.00 1.372 0.45 711 4.00 1.567 1.00 764 -0.55 1.00 2.22 0.19
85 UPWK 12.89 17 May '24 14 12.50 0.430 0.70 156 10.00 0.621 2.85 168 -2.15 2.50 7.14 0.19
86 PLUG 2.74 20 Sep '24 140 2.50 0.963 0.78 77 2.00 1.154 1.00 439 -0.22 0.50 1.79 0.19
87 MPW 4.87 24 May '24 21 5.00 0.959 0.40 170 4.50 1.150 0.68 70 -0.28 0.50 2.27 0.19
88 PLUG 2.74 20 Jun '25 413 3.00 0.901 1.01 1 2.50 1.092 1.12 34 -0.11 0.50 1.28 0.19
89 KOS 5.81 17 May '24 14 6.00 0.447 0.15 270 5.00 0.637 0.75 10 -0.60 1.00 2.50 0.19
90 CIFR 4.14 10 May '24 7 4.00 1.221 0.40 170 3.50 1.409 0.65 53 -0.25 0.50 2.00 0.19
91 ADMA 6.79 16 Aug '24 105 7.50 0.509 0.60 1 5.00 0.694 1.85 29 -1.25 2.50 2.00 0.18
92 VFS 2.89 17 May '24 14 2.50 0.935 0.54 40 2.00 1.114 0.80 1 -0.26 0.50 2.08 0.18
93 ROIV 11.39 17 May '24 14 11.00 0.363 0.60 12 10.00 0.540 1.25 16 -0.65 1.00 2.86 0.18
94 CORZ 3.35 17 May '24 14 3.50 1.004 0.25 285 3.00 1.181 0.40 13 -0.15 0.50 1.43 0.18
95 ETRN 13.66 17 May '24 14 13.00 0.384 0.75 10,643 12.00 0.561 1.55 168 -0.80 1.00 5.00 0.18
96 DRN 7.92 17 May '24 14 8.00 0.463 0.30 197 7.00 0.639 0.90 25 -0.60 1.00 2.50 0.18
97 PTON 3.42 31 May '24 28 3.50 0.933 0.35 136 3.00 1.107 0.37 63 -0.02 0.50 1.04 0.17
98 AMPS 4.35 16 Aug '24 105 5.00 0.563 0.55 14 4.00 0.734 0.80 3 -0.25 1.00 1.33 0.17
99 LCID 2.79 16 Aug '24 105 3.00 0.740 0.45 80 2.50 0.911 0.53 7 -0.08 0.50 1.19 0.17
100 WVE 6.14 21 Jun '24 49 7.50 0.823 0.40 37 5.00 0.993 1.35 18 -0.95 2.50 1.61 0.17
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.