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 March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 PSQ 8.76 19 Apr '24 22 9.00 0.175 0.35 4 8.00 0.567  0 2 0.35 1.00 2.86 0.39
2 CMPS 8.32 17 May '24 50 7.50 0.824 0.65 236 5.00 1.189 0.05 7 0.60 2.50 4.17 0.36
3 BBAI 2.05 19 Apr '24 22 2.50 0.967 0.65 19 2.00 1.263 0.20 252 0.45 0.50 1.11 0.30
4 GRTS 2.57 19 Apr '24 22 2.50 4.139 1.00 1,238 2.00 4.393 0.65 13,621 0.35 0.50 1.43 0.25
5 SHLS 11.18 19 Apr '24 22 12.50 0.350 1.55 2 10.00 0.599 0.15 24 1.40 2.50 1.79 0.25
6 HZO 33.26 19 Apr '24 22 30.00 0.494 0.55 15 25.00 0.741 0.05 70 0.50 5.00 10.00 0.25
7 AGL 6.10 19 Apr '24 22 7.50 0.735 1.55 1 5.00 0.976 0.05 5 1.50 2.50 1.67 0.24
8 ANVS 11.90 19 Apr '24 22 10.00 2.433 1.90 39 7.50 2.667 0.80 34 1.10 2.50 2.27 0.23
9 EVGO 2.51 17 May '24 50 2.50 0.859 0.40 21 2.00 1.092 0.10 1 0.30 0.50 1.67 0.23
10 RC 9.13 18 Oct '24 204 7.50 0.426 0.45 11 5.00 0.646 0.05 59 0.40 2.50 6.25 0.22
11 EVGO 2.51 19 Apr '24 22 3.00 0.495 0.75 105 2.50 0.715 0.10 14 0.65 0.50 0.77 0.22
12 APPN 39.95 19 Apr '24 22 35.00 0.523 0.50 1 30.00 0.736 0.10 4 0.40 5.00 12.50 0.21
13 SNDL 2.00 19 Apr '24 22 2.50 0.672 0.65 2 2.00 0.882 0.15 50 0.50 0.50 1.00 0.21
14 GRFS 6.68 19 Apr '24 22 6.00 0.934 0.35 45 5.00 1.140 0.10 20 0.25 1.00 4.00 0.21
15 RDNT 48.66 19 Apr '24 22 45.00 0.317 0.35 17 40.00 0.519  0 40 0.35 5.00 14.29 0.20
16 MPW 4.70 5 Apr '24 8 5.00 0.679 0.41 595 4.50 0.872 0.14 25,695 0.27 0.50 1.85 0.19
17 LUNR 6.25 5 Apr '24 8 6.50 1.235 0.80 232 6.00 1.428 0.20 334 0.60 0.50 0.83 0.19
18 CMPS 8.32 19 Apr '24 22 10.00 0.735 2.05 70 7.50 0.921 0.35 636 1.70 2.50 1.47 0.19
19 NOVA 6.13 19 Apr '24 22 6.00 1.326 0.75 23 5.00 1.506 0.35 388 0.40 1.00 2.50 0.18
20 CGC 8.63 19 Apr '24 22 9.00 2.072 2.06 635 8.50 2.252 1.63 380 0.43 0.50 1.16 0.18
21 GERN 3.30 19 Apr '24 22 3.50 0.633 0.35 15 3.00 0.802 0.10 7 0.25 0.50 2.00 0.17
22 VLY 7.96 19 Apr '24 22 8.00 0.455 0.40 5 7.00 0.619 0.10 42 0.30 1.00 3.33 0.16
23 HIVE 3.37 17 May '24 50 3.00 1.127 0.45 2 2.50 1.290 0.15 5 0.30 0.50 1.67 0.16
24 EYPT 20.67 19 Apr '24 22 20.00 1.042 2.00 4 17.50 1.204 0.75 6 1.25 2.50 2.00 0.16
25 SPWR 3.00 3 May '24 36 3.00 1.153 0.48 11 2.50 1.309 0.13 1 0.35 0.50 1.43 0.16
26 RCUS 18.88 19 Apr '24 22 17.50 0.590 0.65 25 15.00 0.742 0.05 3 0.60 2.50 4.17 0.15
27 MTTR 2.26 19 Jul '24 113 2.50 0.618 0.50 75 2.00 0.768 0.20 29 0.30 0.50 1.67 0.15
28 DV 35.16 19 Apr '24 22 35.00 0.308 1.00 107 30.00 0.449  0 1 1.00 5.00 5.00 0.14
29 SNDL 2.00 19 Jul '24 113 2.00 0.744 0.35 24 1.50 0.880 0.12 1 0.23 0.50 2.17 0.14
30 SANA 10.00 19 Apr '24 22 10.00 0.973 1.10 2 7.50 1.109 0.15 1 0.95 2.50 2.63 0.14
31 LCID 2.85 17 May '24 50 2.50 1.149 0.30 63 2.00 1.276 0.14 25 0.16 0.50 3.12 0.13
32 GLBE 36.35 19 Apr '24 22 35.00 0.393 0.85 23 30.00 0.518 0.10 4 0.75 5.00 6.67 0.13
33 AGL 6.10 17 May '24 50 7.50 0.728 1.65 20 5.00 0.851 0.25 327 1.40 2.50 1.79 0.12
34 VZIO 10.94 17 May '24 50 11.00 0.170 0.35 1,251 10.00 0.291 0.10 630 0.25 1.00 4.00 0.12
35 BN 41.87 17 May '24 50 40.00 0.237 0.80 50 35.00 0.357 0.10 9 0.70 5.00 7.14 0.12
36 REAL 3.91 19 Apr '24 22 4.00 0.719 0.35 115 3.50 0.835 0.10 9 0.25 0.50 2.00 0.12
37 RDUS 21.13 19 Apr '24 22 20.00 0.506 0.60 2 17.50 0.619 0.05 2 0.55 2.50 4.55 0.11
38 FWRD 31.11 19 Apr '24 22 30.00 0.488 1.10 7 25.00 0.601 0.10 1 1.00 5.00 5.00 0.11
39 LCID 2.85 16 Aug '24 141 2.50 1.096 0.62 27 2.00 1.207 0.32 120 0.30 0.50 1.67 0.11
40 ALTM 4.31 17 May '24 50 5.00 0.523 0.85 1 4.00 0.633 0.20 8 0.65 1.00 1.54 0.11
41 CXT 61.90 19 Apr '24 22 60.00 0.239 0.75 4 55.00 0.349 0.05 4 0.70 5.00 7.14 0.11
42 GRFS 6.68 17 May '24 50 6.00 1.106 0.85 36 5.00 1.214 0.25 1 0.60 1.00 1.67 0.11
43 RUN 13.18 12 Apr '24 15 13.00 0.818 0.81 117 12.50 0.927 0.52 1 0.29 0.50 1.72 0.11
44 CMP 15.74 17 May '24 50 15.00 0.582 1.00 1 12.50 0.687 0.25 1 0.75 2.50 3.33 0.10
45 GERN 3.30 21 Jun '24 85 3.00 0.813 0.45 511 2.50 0.917 0.15 10 0.30 0.50 1.67 0.10
46 HOLX 77.96 19 Apr '24 22 75.00 0.199 0.55 7 70.00 0.301 0.15 18 0.40 5.00 12.50 0.10
47 NFE 30.56 17 May '24 50 30.00 0.467 1.85 19 25.00 0.568 0.30 2 1.55 5.00 3.23 0.10
48 VTLE 52.54 19 Apr '24 22 50.00 0.322 0.70 133 45.00 0.423 0.10 12 0.60 5.00 8.33 0.10
49 LCID 2.85 26 Apr '24 29 3.00 0.914 0.40 83 2.50 1.015 0.15 692 0.25 0.50 2.00 0.10
50 CIFR 5.15 5 Apr '24 8 5.00 1.169 0.30 278 4.50 1.269 0.10 83 0.20 0.50 2.50 0.10
51 MPW 4.70 26 Apr '24 29 5.00 0.780 0.64 102 4.50 0.880 0.31 703 0.33 0.50 1.52 0.10
52 KLG 18.80 17 May '24 50 17.50 0.405 0.60 22 15.00 0.504 0.10 5 0.50 2.50 5.00 0.10
53 FLYW 24.81 19 Apr '24 22 25.00 0.371 1.20 5 22.50 0.470 0.25 510 0.95 2.50 2.63 0.10
54 VLY 7.96 17 May '24 50 8.00 0.475 0.60 3 7.00 0.571 0.20 14 0.40 1.00 2.50 0.10
55 CLB 17.08 21 Jun '24 85 15.00 0.468 0.70 60 12.50 0.563 0.20 60 0.50 2.50 5.00 0.09
56 MESO 5.01 19 Apr '24 22 5.00 1.759 0.90 146 4.00 1.852 0.35 135 0.55 1.00 1.82 0.09
57 KODK 4.95 19 Apr '24 22 5.00 0.616 0.40 6 4.50 0.709 0.10 3 0.30 0.50 1.67 0.09
58 HIVE 3.37 21 Jun '24 85 3.00 1.130 0.60 5 2.50 1.222 0.30 9 0.30 0.50 1.67 0.09
59 EVGO 2.51 17 Jan '25 295 2.50 0.892 0.80 10 2.00 0.983 0.40 1 0.40 0.50 1.25 0.09
60 MPW 4.70 12 Apr '24 15 5.00 0.701 0.56 78 4.50 0.792 0.20 471 0.36 0.50 1.39 0.09
61 ACB 4.39 19 Apr '24 22 4.50 1.161 0.65 14 4.00 1.252 0.32 8 0.33 0.50 1.52 0.09
62 BZ 17.53 17 May '24 50 17.50 0.406 1.05 1 15.00 0.497 0.20 764 0.85 2.50 2.94 0.09
63 SOXS 3.21 26 Apr '24 29 3.50 0.692 0.48 41 3.00 0.783 0.17 36 0.31 0.50 1.61 0.09
64 AXS 65.02 19 Apr '24 22 65.00 0.152 1.00 2 60.00 0.242 0.05 1 0.95 5.00 5.26 0.09
65 NIO 4.50 19 Apr '24 22 5.00 0.637 0.64 472 4.00 0.726 0.11 380 0.53 1.00 1.89 0.09
66 CALX 33.16 17 May '24 50 30.00 0.470 1.05 20 25.00 0.558 0.15 20 0.90 5.00 5.56 0.09
67 FTS 39.51 17 May '24 50 40.00 0.172 1.35 10 35.00 0.259 0.10 10 1.25 5.00 4.00 0.09
68 PACB 3.75 17 May '24 50 4.00 0.838 0.65 56 3.00 0.924 0.15 2 0.50 1.00 2.00 0.09
69 SAVE 4.84 3 May '24 36 4.50 0.952 0.44 25 4.00 1.037 0.22 4 0.22 0.50 2.27 0.09
70 QDEL 47.94 19 Apr '24 22 45.00 0.397 0.75 8 40.00 0.481 0.10 1 0.65 5.00 7.69 0.08
71 SATS 14.25 17 May '24 50 12.50 0.786 0.84 3 10.00 0.870 0.22 10 0.62 2.50 4.03 0.08
72 CYH 3.50 17 Jan '25 295 3.00 0.979 0.85 7 2.00 1.063 0.30 20 0.55 1.00 1.82 0.08
73 JBLU 7.42 26 Apr '24 29 7.50 0.525 0.58 15 7.00 0.609 0.25 4 0.33 0.50 1.52 0.08
74 BBAI 2.05 20 Sep '24 176 2.00 1.372 0.75 39 1.50 1.455 0.35 18 0.40 0.50 1.25 0.08
75 ARDX 7.30 5 Apr '24 8 7.50 0.542 0.45 23 7.00 0.624 0.05 19 0.40 0.50 1.25 0.08
76 BYND 8.28 26 Apr '24 29 8.00 1.025 0.98 5 7.50 1.106 0.56 5 0.42 0.50 1.19 0.08
77 ARR 19.77 19 Apr '24 22 19.00 0.276 0.25 23 18.00 0.357 0.05 14 0.20 1.00 5.00 0.08
78 DAR 46.51 19 Apr '24 22 45.00 0.338 0.90 125 40.00 0.419 0.10 28 0.80 5.00 6.25 0.08
79 AGL 6.10 19 Jul '24 113 7.50 0.690 1.90 10 5.00 0.771 0.45 45 1.45 2.50 1.72 0.08
80 VZIO 10.94 16 Aug '24 141 11.00 0.153 0.45 39 10.00 0.233 0.20 28 0.25 1.00 4.00 0.08
81 DQ 28.15 19 Apr '24 22 30.00 0.518 2.65 24 25.00 0.598 0.40 39 2.25 5.00 2.22 0.08
82 CRGY 11.90 19 Jul '24 113 12.50 0.355 1.35 10 10.00 0.435 0.30 10 1.05 2.50 2.38 0.08
83 NVDS 12.80 19 Apr '24 22 12.00 0.581 0.40 5 11.00 0.660 0.15 113 0.25 1.00 4.00 0.08
84 TDS 16.02 17 May '24 50 15.00 0.799 1.50 19 12.50 0.877 0.25 17 1.25 2.50 2.00 0.08
85 MUX 9.86 17 May '24 50 10.00 0.467 0.90 1 9.00 0.545 0.20 50 0.70 1.00 1.43 0.08
86 VLY 7.96 21 Jun '24 85 8.00 0.517 0.85 11 7.00 0.595 0.40 18 0.45 1.00 2.22 0.08
87 NVEI 31.62 19 Apr '24 22 30.00 0.832 1.95 1,076 27.50 0.909 1.05 162 0.90 2.50 2.78 0.08
88 HTZ 7.83 20 Sep '24 176 7.50 0.601 1.08 6 5.00 0.679 0.23 6 0.85 2.50 2.94 0.08
89 UWMC 7.26 12 Apr '24 15 7.00 0.635 0.30 42 6.50 0.709 0.10 202 0.20 0.50 2.50 0.07
90 VICI 29.79 21 Jun '24 85 27.50 0.200 0.35 24 25.00 0.275 0.10 5 0.25 2.50 10.00 0.07
91 NOVA 6.13 17 May '24 50 6.00 1.490 1.30 1 5.00 1.564 0.75 7 0.55 1.00 1.82 0.07
92 NVCR 15.63 19 Apr '24 22 15.00 0.795 0.95 107 12.50 0.868 0.20 627 0.75 2.50 3.33 0.07
93 PLUG 3.44 26 Apr '24 29 3.50 0.873 0.69 92 3.00 0.947 0.16 54 0.53 0.50 0.94 0.07
94 IE 9.80 19 Jul '24 113 10.00 0.542 1.40 4 7.50 0.614 0.25 4 1.15 2.50 2.17 0.07
95 LCID 2.85 19 Apr '24 22 3.00 0.940 0.38 149 2.50 1.012 0.12 318 0.26 0.50 1.92 0.07
96 DV 35.16 21 Jun '24 85 35.00 0.394 2.65 1 30.00 0.465 0.80 4 1.85 5.00 2.70 0.07
97 SAVE 4.84 26 Apr '24 29 4.50 0.960 0.37 23 4.00 1.031 0.17 19 0.20 0.50 2.50 0.07
98 BMEA 14.95 19 Apr '24 22 15.00 0.975 1.55 500 12.50 1.045 0.45 19 1.10 2.50 2.27 0.07
99 GH 20.63 19 Apr '24 22 20.00 0.881 1.55 61 17.50 0.951 0.60 2,474 0.95 2.50 2.63 0.07
100 MPW 4.70 17 May '24 50 5.00 0.829 0.80 24 4.50 0.898 0.49 155 0.31 0.50 1.61 0.07
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.