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 2, 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 QYLD 17.92 17 Jan '25 290 18.00 0.081 0.25 38 17.00 4.729 0.85 1 -0.60 1.00 2.50 4.65
2 SAN 4.82 21 Jun '24 80 5.00 0.216 0.15 35 4.00 1.551 0.75 89 -0.60 1.00 2.50 1.34
3 MAMA 4.93 19 Apr '24 17 5.00 0.487 0.20 9 2.50 1.766 2.30 5 -2.10 2.50 6.25 1.28
4 HBM 7.16 19 Apr '24 17 7.50 0.413 0.15 4 5.00 1.159 1.90 3 -1.75 2.50 3.33 0.75
5 DOLE 11.74 17 May '24 45 12.50 0.230 0.15 90 10.00 0.957 1.55 1 -1.40 2.50 2.27 0.73
6 ARQ 7.04 19 Apr '24 17 7.50 0.619 0.45 5 5.00 1.304 1.90 32 -1.45 2.50 2.38 0.68
7 HTZ 7.48 19 Apr '24 17 7.50 0.573 0.40 86 5.00 1.224 2.45 15 -2.05 2.50 5.56 0.65
8 YMM 7.49 19 Apr '24 17 7.50 0.317 0.25 10 5.00 0.922 2.45 2 -2.20 2.50 8.33 0.60
9 IE 9.79 19 Apr '24 17 10.00 0.435 0.35 6 7.50 1.037 2.15 2 -1.80 2.50 3.57 0.60
10 AZUL 7.47 19 Apr '24 17 7.50 0.605 0.40 1 5.00 1.120 2.45 1 -2.05 2.50 5.56 0.51
11 GSM 4.94 19 Apr '24 17 5.00 0.416 0.20 446 4.00 0.895 0.85 5 -0.65 1.00 2.86 0.48
12 PCT 5.82 5 Apr '24 3 6.00 1.071 0.20 255 5.50 1.538 0.35 2 -0.15 0.50 1.43 0.47
13 PAYS 4.25 21 Jun '24 80 5.00 0.697 0.35 51 2.50 1.145 1.80 35 -1.45 2.50 2.38 0.45
14 IHS 3.62 17 May '24 45 5.00 0.990 0.15 50 2.50 1.400 1.05 15 -0.90 2.50 1.56 0.41
15 UA 6.81 19 Jul '24 108 7.50 0.432 0.45 40 5.00 0.770 1.85 6 -1.40 2.50 2.27 0.34
16 CDXC 3.59 17 May '24 45 5.00 1.275 0.35 45 2.50 1.601 1.15 7 -0.80 2.50 1.47 0.33
17 ADMA 6.44 17 May '24 45 7.50 0.611 0.40 52 5.00 0.932 1.50 8 -1.10 2.50 1.79 0.32
18 MDC 62.98 20 Dec '24 262 65.00 0.015 0.25 105 60.00 0.324 3.50 118 -3.25 5.00 2.86 0.31
19 MDC 62.98 15 Nov '24 227 65.00 0.020 0.20 14 60.00 0.324 3.40 10 -3.20 5.00 2.78 0.30
20 PLUG 3.14 26 Apr '24 24 3.50 0.988 0.20 427 3.00 1.282 0.36 186 -0.16 0.50 1.47 0.29
21 PAYS 4.25 20 Sep '24 171 5.00 0.643 0.55 33 2.50 0.933 1.90 22 -1.35 2.50 2.17 0.29
22 BB 2.80 21 Jun '24 80 3.00 0.646 0.27 304 2.50 0.930 0.49 98 -0.22 0.50 1.79 0.28
23 BTDR 7.00 19 Apr '24 17 7.50 1.194 0.65 41 5.00 1.475 1.85 2 -1.20 2.50 1.92 0.28
24 VFC 14.28 5 Apr '24 3 14.50 0.490 0.18 1,204 14.00 0.771 0.25 452 -0.07 0.50 1.16 0.28
25 SSRM 4.74 19 Apr '24 17 5.00 0.683 0.20 487 4.00 0.942 0.70 18 -0.50 1.00 2.00 0.26
26 SOUN 5.38 5 Apr '24 3 5.50 0.901 0.15 2,380 5.00 1.154 0.40 1,216 -0.25 0.50 2.00 0.25
27 VNDA 3.91 19 Apr '24 17 4.00 0.950 0.35 777 3.00 1.196 0.85 9 -0.50 1.00 2.00 0.25
28 PCT 5.82 26 Apr '24 24 6.00 0.844 0.50 77 5.50 1.086 0.55 21 -0.05 0.50 1.11 0.24
29 DCGO 3.81 17 May '24 45 4.00 0.802 0.45 150 3.00 1.039 0.90 3 -0.45 1.00 1.82 0.24
30 PETS 4.76 21 Jun '24 80 5.00 0.641 0.55 6 2.50 0.873 2.10 2 -1.55 2.50 2.63 0.23
31 TGTX 14.44 5 Apr '24 3 14.50 0.533 0.35 840 14.00 0.761 0.50 56 -0.15 0.50 1.43 0.23
32 BLDE 3.16 17 May '24 45 4.00 0.837 0.20 140 3.00 1.059 0.40 85 -0.20 1.00 1.25 0.22
33 INFN 5.87 19 Apr '24 17 6.00 0.707 0.35 116 5.00 0.927 0.90 38 -0.55 1.00 2.22 0.22
34 ATUS 2.50 19 Apr '24 17 2.50 0.697 0.25 34 2.00 0.914 0.35 1 -0.10 0.50 1.25 0.22
35 HBM 7.16 19 Jul '24 108 7.50 0.437 0.60 23 5.00 0.653 2.15 1 -1.55 2.50 2.63 0.22
36 UTI 14.75 19 Apr '24 17 15.00 0.422 0.50 19 12.50 0.628 2.20 47 -1.70 2.50 3.13 0.21
37 NVEI 32.26 19 Apr '24 17 32.50 0.080 0.15 1,672 30.00 0.285 2.35 468 -2.20 2.50 8.33 0.21
38 REAL 3.59 19 Apr '24 17 4.00 0.961 0.20 225 3.50 1.159 0.25 1 -0.05 0.50 1.11 0.20
39 APLD 3.82 12 Apr '24 10 4.00 1.330 0.30 131 3.50 1.528 0.45 752 -0.15 0.50 1.43 0.20
40 HRTX 2.55 21 Jun '24 80 3.00 0.796 0.35 120 2.00 0.991 0.70 1 -0.35 1.00 1.54 0.19
41 TSLT 10.00 19 Apr '24 17 10.00 0.825 0.80 109 9.00 1.018 1.30 58 -0.50 1.00 2.00 0.19
42 KOS 5.88 19 Jul '24 108 6.00 0.417 0.65 1 5.00 0.606 1.10 200 -0.45 1.00 1.82 0.19
43 GDS 7.22 17 May '24 45 7.50 0.848 0.80 138 5.00 1.036 2.20 11 -1.40 2.50 2.27 0.19
44 TK 7.49 19 Jul '24 108 7.50 0.425 0.75 100 5.00 0.612 2.50 1 -1.75 2.50 3.33 0.19
45 SBSW 4.82 19 Apr '24 17 5.00 0.640 0.20 918 4.00 0.826 0.85 283 -0.65 1.00 2.86 0.19
46 IREN 5.89 19 Apr '24 17 6.00 1.221 0.80 199 5.50 1.407 0.85 478 -0.05 0.50 1.11 0.19
47 PAYS 4.25 17 May '24 45 5.00 0.704 0.20 394 2.50 0.886 1.65 10 -1.45 2.50 2.38 0.18
48 FIGS 4.49 17 Jan '25 290 5.00 0.603 0.85 5 2.50 0.782 2.15 5 -1.30 2.50 2.08 0.18
49 ARQ 7.04 17 May '24 45 7.50 0.775 0.75 1 5.00 0.952 2.10 25 -1.35 2.50 2.17 0.18
50 MPW 4.31 12 Apr '24 10 4.50 0.837 0.17 334 4.00 1.014 0.34 29 -0.17 0.50 1.52 0.18
51 CRBG 28.33 19 Apr '24 17 28.84 0.358 0.75 19 25.00 0.535 3.40 2 -2.65 3.84 3.23 0.18
52 ESPR 2.88 17 May '24 45 3.00 1.241 0.50 285 2.50 1.416 0.65 16 -0.15 0.50 1.43 0.18
53 BTBT 2.46 12 Apr '24 10 2.50 1.589 0.25 12 2.00 1.759 0.45 12 -0.20 0.50 1.67 0.17
54 BITI 7.91 26 Apr '24 24 8.00 0.854 0.70 49 7.50 1.021 0.85 2 -0.15 0.50 1.43 0.17
55 TSLT 10.00 19 Apr '24 17 11.00 0.852 0.70 112 9.00 1.018 1.30 58 -0.60 2.00 1.43 0.17
56 TH 10.77 19 Apr '24 17 11.00 0.321 0.25 11 10.00 0.487 0.75 10 -0.50 1.00 2.00 0.17
57 CIFR 4.29 5 Apr '24 3 4.50 1.346 0.15 818 4.00 1.509 0.30 124 -0.15 0.50 1.43 0.16
58 SANA 8.82 19 Apr '24 17 10.00 1.107 0.50 32 7.50 1.270 1.45 1 -0.95 2.50 1.61 0.16
59 SMPL 33.21 19 Apr '24 17 35.00 0.483 0.80 117 30.00 0.641 3.50 32 -2.70 5.00 2.17 0.16
60 IRBT 8.00 5 Apr '24 3 8.00 0.864 0.30 32 7.50 1.008 0.55 4 -0.25 0.50 2.00 0.14
61 BTE 3.90 18 Oct '24 199 5.00 0.469 0.25 136 2.50 0.612 1.40 48 -1.15 2.50 1.85 0.14
62 NAT 3.98 17 May '24 45 4.00 0.355 0.20 1,005 3.50 0.499 0.50 1 -0.30 0.50 2.50 0.14
63 IRWD 8.22 17 May '24 45 10.00 0.591 0.25 1,727 7.50 0.734 1.05 14 -0.80 2.50 1.47 0.14
64 MTG 21.85 19 Apr '24 17 22.50 0.212 0.20 11 20.00 0.354 1.85 5 -1.65 2.50 2.94 0.14
65 BTBT 2.46 17 May '24 45 2.50 1.363 0.50 6 2.00 1.506 0.65 11 -0.15 0.50 1.43 0.14
66 SPWR 2.80 21 Jun '24 80 3.00 1.038 0.48 76 2.50 1.177 0.66 5 -0.18 0.50 1.56 0.14
67 SILV 6.83 19 Apr '24 17 7.00 0.464 0.30 51 6.00 0.602 0.85 15 -0.55 1.00 2.22 0.14
68 RKLB 3.87 10 May '24 38 4.00 0.663 0.30 142 3.50 0.794 0.50 74 -0.20 0.50 1.67 0.13
69 BPT 2.70 17 Jan '25 290 5.00 0.625 0.20 10 2.50 0.756 0.65 111 -0.45 2.50 1.22 0.13
70 SOXS 3.25 3 May '24 31 3.50 0.896 0.26 191 3.00 1.026 0.45 51 -0.19 0.50 1.61 0.13
71 GME 11.28 5 Apr '24 3 11.50 0.772 0.23 1,960 11.00 0.901 0.42 231 -0.19 0.50 1.61 0.13
72 TALO 13.96 19 Apr '24 17 15.00 0.409 0.20 30 12.50 0.537 1.50 33 -1.30 2.50 2.08 0.13
73 GENI 5.52 18 Oct '24 199 7.50 0.545 0.40 6 5.00 0.673 1.15 25 -0.75 2.50 1.43 0.13
74 HTZ 7.48 17 May '24 45 7.50 0.700 0.75 56 5.00 0.827 2.50 18 -1.75 2.50 3.33 0.13
75 VTSI 13.14 19 Apr '24 17 15.00 0.733 0.40 399 12.50 0.857 1.00 857 -0.60 2.50 1.32 0.12
76 MPW 4.31 19 Apr '24 17 4.50 0.807 0.24 821 4.00 0.930 0.45 163 -0.21 0.50 1.72 0.12
77 PRCH 4.01 17 May '24 45 5.00 1.188 0.40 25 2.50 1.311 1.60 10 -1.20 2.50 1.92 0.12
78 UA 6.81 17 Jan '25 290 7.50 0.438 0.90 21 5.00 0.556 2.20 45 -1.30 2.50 2.08 0.12
79 TLRY 2.41 26 Apr '24 24 2.50 1.230 0.28 367 2.00 1.347 0.51 394 -0.23 0.50 1.85 0.12
80 MPW 4.31 3 May '24 31 4.50 0.857 0.40 5 4.00 0.972 0.51 52 -0.11 0.50 1.28 0.12
81 NVEI 32.26 21 Jun '24 80 32.50 0.112 0.70 277 30.00 0.227 2.60 19 -1.90 2.50 4.17 0.11
82 SBSW 4.82 17 May '24 45 5.00 0.615 0.35 115 4.00 0.730 0.95 2 -0.60 1.00 2.50 0.11
83 GATO 8.78 17 May '24 45 10.00 0.669 0.45 201 7.50 0.783 1.60 17 -1.15 2.50 1.85 0.11
84 TSLL 7.29 12 Apr '24 10 7.50 0.885 0.35 233 7.00 0.999 0.58 31 -0.23 0.50 1.85 0.11
85 WBD 8.48 5 Apr '24 3 8.50 0.472 0.14 1,939 8.00 0.585 0.43 440 -0.29 0.50 2.38 0.11
86 BITI 7.91 5 Apr '24 3 8.00 0.754 0.20 510 7.50 0.868 0.45 224 -0.25 0.50 2.00 0.11
87 JDST 4.65 26 Apr '24 24 5.00 0.592 0.25 6 4.50 0.704 0.40 211 -0.15 0.50 1.43 0.11
88 PAYO 4.88 17 May '24 45 5.00 0.441 0.30 3,791 4.00 0.551 0.90 250 -0.60 1.00 2.50 0.11
89 MNKD 4.31 17 May '24 45 4.50 0.477 0.35 6 4.00 0.587 0.45 5 -0.10 0.50 1.25 0.11
90 OCUL 8.48 19 Apr '24 17 10.00 0.812 0.35 72 7.50 0.922 1.10 20 -0.75 2.50 1.43 0.11
91 ACHR 4.33 19 Apr '24 17 4.50 0.591 0.20 7 4.00 0.701 0.40 20 -0.20 0.50 1.67 0.11
92 WBD 8.48 3 May '24 31 8.50 0.505 0.53 12 8.00 0.614 0.77 22 -0.24 0.50 1.92 0.11
93 NVAX 4.53 3 May '24 31 5.00 0.645 0.23 4 4.50 0.752 0.35 6 -0.12 0.50 1.32 0.11
94 LXRX 2.21 19 Jul '24 108 2.50 0.737 0.35 52 2.00 0.843 0.45 51 -0.10 0.50 1.25 0.11
95 MPW 4.31 26 Apr '24 24 4.50 0.827 0.31 24 4.00 0.933 0.54 14 -0.23 0.50 1.85 0.11
96 ARCO 11.07 17 May '24 45 12.50 0.374 0.20 7 10.00 0.478 1.20 29 -1.00 2.50 1.67 0.10
97 NVTS 4.65 20 Sep '24 171 5.00 0.824 1.00 8 4.00 0.924 1.35 9 -0.35 1.00 1.54 0.10
98 KC 3.19 16 Aug '24 136 5.00 1.001 0.35 1 2.50 1.101 0.90 29 -0.55 2.50 1.28 0.10
99 MSOS 10.19 3 May '24 31 10.50 1.126 1.23 35 10.00 1.226 1.36 5 -0.13 0.50 1.35 0.10
100 ABR 12.94 5 Apr '24 3 13.00 0.359 0.15 200 12.50 0.458 0.40 40 -0.25 0.50 2.00 0.10
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.