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 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 7, 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 SANA 9.58 15 Mar '24 8 10.00 1.338 1.15 1,000 7.50 1.744 0.10 351 1.05 2.50 2.38 0.41
2 HBI 5.57 15 Mar '24 8 6.00 0.186 0.70 40 5.50 0.560 0.10 1 0.60 0.50 0.83 0.37
3 WOOF 2.59 15 Mar '24 8 3.00 1.471 0.55 2 2.50 1.820 0.20 26 0.35 0.50 1.43 0.35
4 NOVA 5.69 15 Mar '24 8 6.00 1.466 0.70 78 5.00 1.759 0.25 136 0.45 1.00 2.22 0.29
5 DV 31.85 15 Mar '24 8 35.00 0.229 3.40 9 30.00 0.484 0.15 1,110 3.25 5.00 1.54 0.26
6 BBAI 3.76 17 May '24 71 4.00 1.307 1.25 1 3.50 1.522 0.80 12 0.45 0.50 1.11 0.21
7 CLAR 5.27 15 Mar '24 8 6.00 0.922 0.85 15 5.00 1.116 0.06 67 0.79 1.00 1.27 0.19
8 NVEI 23.78 15 Mar '24 8 25.00 0.466 1.60 1,703 22.50 0.658 0.30 62 1.30 2.50 1.92 0.19
9 ADCT 4.97 19 Jul '24 134 5.00 0.974 1.40 10 2.50 1.155 0.15 5 1.25 2.50 2.00 0.18
10 HTZ 7.50 21 Jun '24 106 10.00 0.558 2.79 3 5.00 0.713 0.15 50 2.64 5.00 1.89 0.16
11 CIFR 3.42 19 Apr '24 43 3.50 1.300 0.80 52 3.00 1.448 0.40 20 0.40 0.50 1.25 0.15
12 REAL 3.90 15 Mar '24 8 4.00 1.277 0.40 78 3.50 1.422 0.10 139 0.30 0.50 1.67 0.15
13 ASLE 9.40 15 Mar '24 8 10.00 1.426 1.25 27 7.50 1.567 0.15 272 1.10 2.50 2.27 0.14
14 ARLP 19.75 19 Apr '24 43 20.00 0.258 0.90 5 17.50 0.393 0.05 2 0.85 2.50 2.94 0.13
15 CLAR 5.27 17 May '24 71 6.00 0.520 1.05 5 5.00 0.644 0.37 2 0.68 1.00 1.47 0.12
16 CIFR 3.42 22 Mar '24 15 3.50 1.322 0.50 5 3.00 1.444 0.15 151 0.35 0.50 1.43 0.12
17 WVE 6.82 19 Apr '24 43 7.50 0.785 1.40 67 5.00 0.906 0.10 69 1.30 2.50 1.92 0.12
18 NOVA 5.69 19 Apr '24 43 6.00 1.311 1.30 72 5.00 1.431 0.70 240 0.60 1.00 1.67 0.12
19 SAVE 5.10 22 Mar '24 15 5.50 0.684 0.60 184 5.00 0.804 0.25 130 0.35 0.50 1.43 0.12
20 NVCR 17.29 15 Mar '24 8 17.50 0.770 1.00 642 15.00 0.887 0.05 3 0.95 2.50 2.63 0.12
21 CIFR 3.42 15 Mar '24 8 3.50 1.413 0.40 209 3.00 1.522 0.10 269 0.30 0.50 1.67 0.11
22 TDOC 15.35 28 Mar '24 21 15.50 0.453 0.78 2 15.00 0.561 0.50 4 0.28 0.50 1.79 0.11
23 SB 4.91 19 Apr '24 43 5.00 0.346 0.35 5 4.50 0.453 0.05 1 0.30 0.50 1.67 0.11
24 KLG 14.53 19 Apr '24 43 15.00 0.383 1.05 132 12.50 0.488 0.20 691 0.85 2.50 2.94 0.10
25 TNK 53.79 15 Mar '24 8 55.00 0.407 2.15 5 50.00 0.512 0.15 1 2.00 5.00 2.50 0.10
26 ESPR 2.28 21 Jun '24 106 2.50 1.005 0.70 20 2.00 1.110 0.30 2 0.40 0.50 1.25 0.10
27 GLBE 33.57 15 Mar '24 8 35.00 0.481 1.90 32 30.00 0.584 0.10 13 1.80 5.00 2.78 0.10
28 QSR 80.62 15 Mar '24 8 82.50 0.093 2.20 3 80.00 0.196 0.60 2 1.60 2.50 1.56 0.10
29 BANC 14.77 19 Apr '24 43 15.00 0.460 1.15 16 12.50 0.560 0.20 25 0.95 2.50 2.63 0.10
30 LNC 26.91 15 Mar '24 8 27.50 0.380 1.00 69 25.00 0.476 0.05 10 0.95 2.50 2.63 0.10
31 NOVA 5.69 18 Oct '24 225 6.00 1.298 2.50 7 5.00 1.394 1.75 1 0.75 1.00 1.33 0.10
32 COCO 24.82 15 Mar '24 8 25.00 0.480 0.85 17 22.50 0.576 0.10 6 0.75 2.50 3.33 0.10
33 NIO 5.77 12 Apr '24 36 6.00 0.622 0.63 104 5.50 0.717 0.33 57 0.30 0.50 1.67 0.09
34 BMBL 10.75 15 Mar '24 8 11.00 0.415 0.45 30 10.50 0.510 0.15 32 0.30 0.50 1.67 0.09
35 HLF 8.62 15 Mar '24 8 9.00 0.835 0.70 6 8.00 0.927 0.15 18 0.55 1.00 1.82 0.09
36 EQX 4.55 19 Apr '24 43 5.00 0.289 0.80 9 4.50 0.381 0.20 30 0.60 0.50 0.83 0.09
37 VLY 8.23 19 Apr '24 43 9.00 0.621 1.25 92 8.00 0.711 0.65 54 0.60 1.00 1.67 0.09
38 GRND 8.71 15 Mar '24 8 10.00 1.872 2.05 53 7.50 1.959 0.35 830 1.70 2.50 1.47 0.09
39 VANI 2.09 16 Aug '24 162 2.50 1.545 1.15 10 1.00 1.632 0.05 10 1.10 1.50 1.36 0.09
40 UNFI 11.96 19 Apr '24 43 12.50 0.452 1.10 36 10.00 0.536 0.15 661 0.95 2.50 2.63 0.08
41 TROX 15.93 15 Mar '24 8 16.00 0.439 0.50 28 15.00 0.523 0.10 24 0.40 1.00 2.50 0.08
42 HTZ 7.50 21 Jun '24 106 7.50 0.632 1.01 104 5.00 0.713 0.15 50 0.86 2.50 2.91 0.08
43 NKTX 14.88 15 Mar '24 8 15.00 1.293 1.40 13 12.50 1.373 0.25 101 1.15 2.50 2.17 0.08
44 ESPR 2.28 19 Apr '24 43 2.50 1.173 0.55 7 2.00 1.253 0.15 220 0.40 0.50 1.25 0.08
45 BILI 10.60 28 Mar '24 21 11.00 0.606 0.95 17 10.50 0.684 0.62 75 0.33 0.50 1.52 0.08
46 CLAR 5.27 19 Apr '24 43 6.00 0.628 1.09 4 5.00 0.706 0.15 10 0.94 1.00 1.06 0.08
47 RETL 10.00 15 Mar '24 8 10.00 0.763 0.50 8 9.00 0.840 0.05 100 0.45 1.00 2.22 0.08
48 BITI 7.82 15 Mar '24 8 8.00 0.865 0.55 102 7.00 0.942 0.10 29 0.45 1.00 2.22 0.08
49 RVLV 19.44 19 Apr '24 43 20.00 0.486 1.75 189 17.50 0.562 0.55 533 1.20 2.50 2.08 0.08
50 VLY 8.23 18 Oct '24 225 9.00 0.562 1.95 7 8.00 0.638 1.35 34 0.60 1.00 1.67 0.08
51 MED 38.09 15 Mar '24 8 40.00 0.500 2.60 98 37.50 0.575 0.95 38 1.65 2.50 1.52 0.08
52 SPWR 2.90 19 Apr '24 43 3.00 1.133 0.51 2 2.50 1.207 0.26 154 0.25 0.50 2.00 0.07
53 BB 2.73 19 Apr '24 43 3.00 0.593 0.42 10 2.50 0.667 0.11 3 0.31 0.50 1.61 0.07
54 HTZ 7.50 21 Jun '24 106 10.00 0.558 2.79 3 7.50 0.632 0.98 104 1.81 2.50 1.38 0.07
55 MXL 21.12 15 Mar '24 8 22.50 0.600 1.80 1 20.00 0.672 0.30 2 1.50 2.50 1.67 0.07
56 NIO 5.77 15 Mar '24 8 6.00 0.637 0.36 1,170 5.50 0.709 0.12 5,432 0.24 0.50 2.08 0.07
57 VZIO 10.99 16 Aug '24 162 11.00 0.155 0.45 7 10.00 0.226 0.20 69 0.25 1.00 4.00 0.07
58 NOVA 5.69 19 Jul '24 134 6.00 1.323 2.05 6 5.00 1.393 1.30 21 0.75 1.00 1.33 0.07
59 TSLT 11.77 19 Apr '24 43 12.00 0.949 1.80 1 11.00 1.019 1.10 10 0.70 1.00 1.43 0.07
60 O 52.24 15 Mar '24 8 52.50 0.191 0.80 266 50.00 0.260 0.10 910 0.70 2.50 3.57 0.07
61 SATS 13.92 19 Apr '24 43 15.00 0.673 2.06 98 12.50 0.741 0.65 41 1.41 2.50 1.77 0.07
62 TGTX 18.00 15 Mar '24 8 18.50 0.647 1.05 2 17.50 0.715 0.40 21 0.65 1.00 1.54 0.07
63 ABR 12.91 15 Mar '24 8 13.00 0.462 0.45 795 12.50 0.529 0.20 242 0.25 0.50 2.00 0.07
64 FNKO 6.44 19 Apr '24 43 7.50 0.921 1.60 53 5.00 0.986 0.20 22 1.40 2.50 1.79 0.07
65 LXRX 2.15 19 Apr '24 43 2.50 1.069 0.75 16 2.00 1.134 0.15 25 0.60 0.50 0.83 0.07
66 BTG 2.67 19 Jul '24 134 3.00 0.310 0.45 1 2.50 0.373 0.10 13 0.35 0.50 1.43 0.06
67 UNFI 11.96 17 May '24 71 12.50 0.452 1.30 10 10.00 0.516 0.20 59 1.10 2.50 2.27 0.06
68 YINN 17.68 28 Mar '24 21 18.00 0.902 1.75 2 17.50 0.965 1.35 4 0.40 0.50 1.25 0.06
69 BTI 29.53 15 Mar '24 8 30.00 0.159 0.65 277 29.00 0.222 0.15 115 0.50 1.00 2.00 0.06
70 ZION 41.52 22 Mar '24 15 42.00 0.402 1.95 2 41.00 0.464 1.20 2 0.75 1.00 1.33 0.06
71 VLY 8.23 21 Jun '24 106 9.00 0.619 1.60 15 8.00 0.681 0.95 15 0.65 1.00 1.54 0.06
72 VTLE 49.08 15 Mar '24 8 50.00 0.396 1.75 2 45.00 0.457 0.10 2 1.65 5.00 3.03 0.06
73 SATS 13.92 19 Jul '24 134 15.00 0.701 3.05 676 12.50 0.762 1.55 25 1.50 2.50 1.67 0.06
74 NOV 17.67 15 Mar '24 8 18.00 0.353 0.65 1 17.00 0.414 0.10 1 0.55 1.00 1.82 0.06
75 YANG 12.82 15 Mar '24 8 13.00 0.835 0.80 901 12.00 0.895 0.30 127 0.50 1.00 2.00 0.06
76 ABR 12.91 22 Mar '24 15 13.00 0.458 0.60 4 12.50 0.517 0.25 89 0.35 0.50 1.43 0.06
77 ADT 6.71 19 Apr '24 43 7.00 0.417 0.60 7 6.00 0.475 0.10 71 0.50 1.00 2.00 0.06
78 KVUE 19.80 15 Mar '24 8 20.00 0.156 0.38 5 19.50 0.213 0.10 1 0.28 0.50 1.79 0.06
79 TH 8.56 15 Mar '24 8 9.00 0.808 0.75 32 8.00 0.865 0.15 9 0.60 1.00 1.67 0.06
80 BMEA 15.90 19 Apr '24 43 17.50 1.113 3.70 112 15.00 1.168 1.85 30 1.85 2.50 1.35 0.06
81 NYCB 3.66 19 Jul '24 134 4.00 0.861 1.00 376 3.50 0.915 0.65 2,948 0.35 0.50 1.43 0.05
82 DOCS 28.69 15 Mar '24 8 30.00 0.380 1.60 12 27.50 0.433 0.25 8 1.35 2.50 1.85 0.05
83 HE 11.75 22 Mar '24 15 12.00 0.463 0.63 5 11.50 0.516 0.30 10 0.33 0.50 1.52 0.05
84 NYCB 3.66 19 Apr '24 43 4.00 0.926 0.70 1,011 3.50 0.978 0.35 895 0.35 0.50 1.43 0.05
85 NYCB 3.66 18 Oct '24 225 4.00 0.774 1.20 27 3.50 0.825 0.75 126 0.45 0.50 1.11 0.05
86 ALK 37.28 15 Mar '24 8 37.50 0.401 1.05 9 35.00 0.453 0.20 7 0.85 2.50 2.94 0.05
87 NE 44.60 15 Mar '24 8 45.00 0.306 1.10 20 42.50 0.357 0.20 6 0.90 2.50 2.78 0.05
88 UBS 29.81 19 Apr '24 43 30.00 0.204 1.00 44 27.50 0.252 0.18 4 0.82 2.50 3.05 0.05
89 NFE 33.62 19 Apr '24 43 35.00 0.399 2.70 5 30.00 0.447 0.55 1 2.15 5.00 2.33 0.05
90 BAM 42.51 19 Jul '24 134 45.00 0.264 4.20 2 40.00 0.312 1.65 251 2.55 5.00 1.96 0.05
91 UTI 14.91 19 Apr '24 43 15.00 0.420 0.95 1 12.50 0.469 0.10 1 0.85 2.50 2.94 0.05
92 KLG 14.53 21 Jun '24 106 15.00 0.430 1.60 25 12.50 0.478 0.55 176 1.05 2.50 2.38 0.05
93 PCT 5.10 16 Aug '24 162 5.50 1.506 2.30 30 5.00 1.554 1.65 2 0.65 0.50 0.77 0.05
94 BITQ 11.71 19 Apr '24 43 12.00 0.791 1.50 1 11.00 0.838 0.85 1 0.65 1.00 1.54 0.05
95 TSLL 8.48 15 Mar '24 8 8.50 0.658 0.38 40 8.00 0.705 0.15 90 0.23 0.50 2.17 0.05
96 INFN 4.86 19 Apr '24 43 5.00 0.756 0.60 128 4.00 0.803 0.05 1 0.55 1.00 1.82 0.05
97 RDFN 6.48 22 Mar '24 15 6.50 0.792 0.45 1 6.00 0.839 0.20 1 0.25 0.50 2.00 0.05
98 QGEN 44.53 19 Jul '24 134 45.00 0.309 3.60 9 40.00 0.355 1.50 7 2.10 5.00 2.38 0.05
99 DDD 4.84 17 May '24 71 5.00 0.664 0.70 153 4.00 0.710 0.20 7 0.50 1.00 2.00 0.05
100 EDIT 8.85 15 Mar '24 8 9.00 0.799 0.60 6 8.50 0.845 0.25 16 0.35 0.50 1.43 0.05
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.