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 Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 VERI 6.04 19 Apr '24 17 5.00 1.107 1.35 458 7.50 1.574 0.35 614 1.00 2.50 2.50 0.47
2 TERN 6.64 19 Apr '24 17 7.50 1.242 0.45 100 10.00 1.640 0.05 160 0.40 2.50 6.25 0.40
3 TPST 5.09 19 Apr '24 17 5.00 1.746 0.85 551 7.50 2.099 0.25 1,792 0.60 2.50 4.17 0.35
4 BTDR 7.00 19 Apr '24 17 7.50 1.194 0.65 41 10.00 1.541 0.05 8 0.60 2.50 4.17 0.35
5 CRDF 5.37 19 Apr '24 17 5.00 1.388 0.95 92 7.50 1.708 0.20 51 0.75 2.50 3.33 0.32
6 HUMA 2.97 21 Jun '24 80 2.50 0.939 0.90 14 5.00 1.248 0.15 4 0.75 2.50 3.33 0.31
7 MJ 4.17 19 Apr '24 17 4.00 0.904 0.50 82 5.00 1.207 0.10 1,064 0.40 1.00 2.50 0.30
8 NEXT 5.37 19 Apr '24 17 5.00 0.540 0.65 17 6.00 0.840 0.05 10 0.60 1.00 1.67 0.30
9 VERI 6.04 17 May '24 45 5.00 1.151 1.65 214 7.50 1.438 0.60 632 1.05 2.50 2.38 0.29
10 ATNM 8.60 19 Apr '24 17 7.50 1.042 1.50 3 10.00 1.325 0.30 31 1.20 2.50 2.08 0.28
11 TPST 5.09 17 May '24 45 5.00 1.625 1.25 50 7.50 1.904 0.45 77 0.80 2.50 3.12 0.28
12 LUNR 6.35 5 Apr '24 3 6.00 1.798 0.65 271 6.50 2.074 0.35 441 0.30 0.50 1.67 0.28
13 HYMC 3.37 19 Apr '24 17 3.00 1.418 0.65 322 4.00 1.689 0.25 1,877 0.40 1.00 2.50 0.27
14 WULF 2.33 19 Apr '24 17 2.00 1.228 0.50 354 2.50 1.461 0.20 257 0.30 0.50 1.67 0.23
15 ALCC 12.60 19 Apr '24 17 12.50 0.767 1.05 274 15.00 0.999 0.30 652 0.75 2.50 3.33 0.23
16 GSIT 4.62 19 Apr '24 17 5.00 1.810 0.70 1,649 7.50 2.040 0.15 473 0.55 2.50 4.55 0.23
17 ARDX 7.34 5 Apr '24 3 7.00 0.593 0.55 1 7.50 0.823 0.10 8 0.45 0.50 1.11 0.23
18 NFGC 3.67 19 Jul '24 108 2.50 0.454 1.35 10 5.00 0.679 0.10 2 1.25 2.50 2.00 0.23
19 ABSI 5.14 19 Apr '24 17 5.00 1.024 0.75 17 6.00 1.244 0.10 17 0.65 1.00 1.54 0.22
20 VERI 6.04 19 Apr '24 17 7.50 1.574 0.40 614 10.00 1.777 0.05 47 0.35 2.50 7.14 0.20
21 NNOX 9.92 19 Apr '24 17 10.00 0.816 0.75 991 12.50 1.011 0.10 546 0.65 2.50 3.85 0.20
22 INO 12.41 5 Apr '24 3 12.50 1.208 0.55 15 13.00 1.399 0.30 34 0.25 0.50 2.00 0.19
23 UROY 2.58 18 Oct '24 199 2.50 0.608 0.55 298 5.00 0.796 0.10 3 0.45 2.50 5.56 0.19
24 IBRX 5.27 19 Apr '24 17 5.50 1.426 0.60 381 7.50 1.610 0.15 987 0.45 2.00 4.44 0.18
25 WULF 2.33 19 Apr '24 17 2.50 1.461 0.25 257 3.00 1.643 0.10 904 0.15 0.50 3.33 0.18
26 COGT 6.75 17 May '24 45 7.50 1.092 0.85 1 10.00 1.269 0.25 1 0.60 2.50 4.17 0.18
27 RUM 7.32 5 Apr '24 3 7.00 0.776 0.45 237 7.50 0.952 0.15 510 0.30 0.50 1.67 0.18
28 NNOX 9.92 17 May '24 45 7.50 0.642 2.60 25 10.00 0.817 1.05 92 1.55 2.50 1.61 0.18
29 HIVE 3.20 19 Apr '24 17 3.00 0.967 0.45 11 3.50 1.142 0.15 38 0.30 0.50 1.67 0.17
30 RCI 39.80 19 Apr '24 17 40.00 0.224 0.75 3 45.00 0.398 0.05 3 0.70 5.00 7.14 0.17
31 IMPP 3.46 19 Jul '24 108 3.00 0.440 0.70 33 4.00 0.614 0.25 148 0.45 1.00 2.22 0.17
32 IBRX 5.27 19 Apr '24 17 5.00 1.258 0.80 60 5.50 1.426 0.45 381 0.35 0.50 1.43 0.17
33 IRDM 25.23 19 Apr '24 17 30.00 0.751 0.35 68 35.00 0.917 0.05 126 0.30 5.00 16.67 0.17
34 PL 2.16 20 Dec '24 262 2.50 0.646 0.45 12 5.00 0.812 0.10 5 0.35 2.50 7.14 0.17
35 BOWL 13.20 19 Apr '24 17 12.50 0.528 1.15 11 15.00 0.694 0.20 87 0.95 2.50 2.63 0.17
36 MESO 6.59 19 Apr '24 17 6.00 1.717 1.40 105 7.00 1.881 0.80 260 0.60 1.00 1.67 0.16
37 LUNR 6.35 5 Apr '24 3 6.50 2.074 0.45 441 7.00 2.237 0.25 817 0.20 0.50 2.50 0.16
38 GOEV 2.80 17 May '24 45 2.50 1.446 0.74 1,657 3.00 1.608 0.51 187 0.23 0.50 2.17 0.16
39 KODK 4.84 19 Apr '24 17 4.50 0.604 0.50 1 5.00 0.765 0.20 3 0.30 0.50 1.67 0.16
40 CIFR 4.29 26 Apr '24 24 4.00 1.236 0.80 37 4.50 1.396 0.45 101 0.35 0.50 1.43 0.16
41 SMR 5.72 17 May '24 45 5.00 1.112 1.50 65 6.00 1.268 0.75 342 0.75 1.00 1.33 0.16
42 GSIT 4.62 17 May '24 45 5.00 1.506 1.00 266 7.50 1.658  0 347 1.00 2.50 2.50 0.15
43 WULF 2.33 26 Apr '24 24 2.00 1.396 0.55 15 2.50 1.544 0.15 15 0.40 0.50 1.25 0.15
44 BTBT 2.46 17 May '24 45 2.50 1.363 0.50 6 3.00 1.510 0.30 472 0.20 0.50 2.50 0.15
45 NNOX 9.92 16 Jan '26 654 7.50 0.463 4.30 1 10.00 0.608 3.50 12 0.80 2.50 3.12 0.15
46 AEHR 11.89 19 Apr '24 17 12.50 0.806 0.60 281 15.00 0.949 0.15 104 0.45 2.50 5.56 0.14
47 DNUT 14.91 19 Apr '24 17 15.00 0.484 0.60 728 17.50 0.624 0.10 1,320 0.50 2.50 5.00 0.14
48 BMEA 12.80 19 Apr '24 17 15.00 0.998 0.45 276 17.50 1.136 0.15 227 0.30 2.50 8.33 0.14
49 MSOX 6.38 19 Apr '24 17 7.00 2.293 1.05 359 8.00 2.430 0.70 21 0.35 1.00 2.86 0.14
50 BB 2.80 26 Apr '24 24 2.50 0.805 0.45 14 3.00 0.941 0.17 518 0.28 0.50 1.79 0.14
51 MSOS 10.19 5 Apr '24 3 10.00 1.034 0.59 899 10.50 1.170 0.28 828 0.31 0.50 1.61 0.14
52 HYMC 3.37 17 May '24 45 4.00 1.414 0.50 1,512 5.00 1.550 0.15 241 0.35 1.00 2.86 0.14
53 SMR 5.72 19 Apr '24 17 6.00 1.354 0.60 1,006 7.00 1.489 0.30 350 0.30 1.00 3.33 0.13
54 ACB 5.00 5 Apr '24 3 5.00 2.034 0.38 4,088 5.50 2.168 0.20 5,931 0.18 0.50 2.78 0.13
55 ALT 9.36 5 Apr '24 3 9.00 1.036 0.60 52 9.50 1.169 0.25 113 0.35 0.50 1.43 0.13
56 GSIT 4.62 21 Jun '24 80 5.00 1.420 1.20 93 7.50 1.551 0.55 159 0.65 2.50 3.85 0.13
57 TLRY 2.41 26 Apr '24 24 2.50 1.230 0.28 367 3.00 1.360 0.13 618 0.15 0.50 3.33 0.13
58 MTA 3.21 16 Aug '24 136 2.50 0.554 0.95 6 5.00 0.682 0.10 28 0.85 2.50 2.94 0.13
59 YY 33.29 19 Apr '24 17 35.00 0.434 0.65 18 40.00 0.561 0.10 10 0.55 5.00 9.09 0.13
60 ACB 5.00 5 Apr '24 3 5.50 2.168 0.22 5,931 6.00 2.293 0.11 12,918 0.11 0.50 4.55 0.13
61 UNG 15.48 5 Apr '24 3 15.00 0.466 0.63 264 15.50 0.589 0.22 405 0.41 0.50 1.22 0.12
62 BYND 7.62 19 Apr '24 17 7.50 0.641 0.51 59 8.00 0.763 0.33 238 0.18 0.50 2.78 0.12
63 BLNK 2.81 19 Apr '24 17 2.50 0.811 0.43 4 3.00 0.932 0.12 370 0.31 0.50 1.61 0.12
64 NKTX 9.89 19 Apr '24 17 10.00 1.022 0.95 74 12.50 1.142 0.20 147 0.75 2.50 3.33 0.12
65 EXAI 5.21 17 May '24 45 5.00 0.900 0.80 5 7.50 1.013 0.15 23 0.65 2.50 3.85 0.11
66 NEO 14.81 19 Apr '24 17 15.00 0.522 0.70 22 17.50 0.636 0.05 6 0.65 2.50 3.85 0.11
67 SIRI 3.69 16 Jan '26 654 3.50 0.102 1.07 13 4.00 0.213 0.50 7 0.57 0.50 0.88 0.11
68 BYRN 13.67 17 May '24 45 15.00 0.786 1.15 3 17.50 0.897 0.35 25 0.80 2.50 3.13 0.11
69 BYND 7.62 26 Apr '24 24 7.50 0.630 0.60 57 8.00 0.740 0.28 12 0.32 0.50 1.56 0.11
70 NNOX 9.92 16 Aug '24 136 7.50 0.626 3.10 13 10.00 0.732 1.70 77 1.40 2.50 1.79 0.11
71 UEC 7.22 19 Apr '24 17 7.00 0.468 0.50 250 7.50 0.573 0.20 264 0.30 0.50 1.67 0.10
72 WTI 2.76 19 Jul '24 108 2.50 0.462 0.50 24 3.00 0.566 0.20 3,299 0.30 0.50 1.67 0.10
73 ALT 9.36 19 Apr '24 17 9.50 1.137 0.90 4 10.00 1.240 0.65 491 0.25 0.50 2.00 0.10
74 AMTX 5.47 19 Apr '24 17 5.50 1.306 0.75 46 7.50 1.409 0.10 8 0.65 2.00 3.08 0.10
75 GME 11.28 5 Apr '24 3 11.50 0.772 0.23 1,960 12.00 0.875 0.11 4,006 0.12 0.50 4.17 0.10
76 NG 3.18 21 Jun '24 80 3.00 0.696 0.65 50 4.00 0.798 0.15 9 0.50 1.00 2.00 0.10
77 LAC 7.05 17 May '24 45 7.50 0.791 0.65 1,433 10.00 0.893 0.15 169 0.50 2.50 5.00 0.10
78 KGC 6.27 26 Apr '24 24 6.00 0.311 0.64 51 6.50 0.412 0.14 1 0.50 0.50 1.00 0.10
79 LAC 7.05 17 May '24 45 5.00 0.690 2.15 36 7.50 0.791 0.55 1,433 1.60 2.50 1.56 0.10
80 HYMC 3.37 19 Apr '24 17 4.00 1.689 0.30 1,877 5.00 1.788 0.10 1,193 0.20 1.00 5.00 0.10
81 SABR 2.59 17 May '24 45 2.50 0.850 0.41 122 3.00 0.948 0.18 391 0.23 0.50 2.17 0.10
82 REKR 2.14 15 Nov '24 227 2.50 1.101 0.70 3 5.00 1.198 0.15 2 0.55 2.50 4.55 0.10
83 AMC 3.10 3 May '24 31 3.50 1.000 0.23 330 4.00 1.096 0.13 800 0.10 0.50 5.00 0.10
84 STOK 13.08 19 Apr '24 17 15.00 1.020 0.60 28 17.50 1.116 0.15 77 0.45 2.50 5.56 0.10
85 ODD 40.13 19 Apr '24 17 45.00 0.528 0.50 250 50.00 0.624 0.10 20 0.40 5.00 12.50 0.10
86 BTG 2.69 16 Jan '26 654 2.50 0.270 0.75 42 3.00 0.366 0.55 1,084 0.20 0.50 2.50 0.10
87 ACB 5.00 12 Apr '24 10 5.50 1.568 0.35 815 6.00 1.664 0.22 8,017 0.13 0.50 3.85 0.10
88 MNKD 4.31 17 May '24 45 4.50 0.477 0.35 6 5.00 0.572 0.10 25 0.25 0.50 2.00 0.10
89 TLRY 2.41 3 May '24 31 2.00 1.184 0.57 124 2.50 1.279 0.28 328 0.29 0.50 1.72 0.09
90 GRND 10.47 17 May '24 45 12.50 0.710 0.50 7 15.00 0.804 0.05 1 0.45 2.50 5.56 0.09
91 TGTX 14.44 5 Apr '24 3 14.50 0.533 0.35 840 15.00 0.625 0.10 134 0.25 0.50 2.00 0.09
92 NFGC 3.67 18 Oct '24 199 2.50 0.526 1.35 30 5.00 0.618 0.25 33 1.10 2.50 2.27 0.09
93 BAND 17.04 19 Apr '24 17 17.50 0.544 0.70 7 20.00 0.633 0.10 7 0.60 2.50 4.17 0.09
94 HYMC 3.37 17 May '24 45 3.00 1.325 0.85 40 4.00 1.414 0.40 1,512 0.45 1.00 2.22 0.09
95 CGC 8.35 5 Apr '24 3 8.50 2.310 0.64 5,338 9.00 2.398 0.45 5,189 0.19 0.50 2.63 0.09
96 RKLB 3.87 17 May '24 45 4.00 0.655 0.35 68 4.50 0.743 0.10 54 0.25 0.50 2.00 0.09
97 LCID 2.76 21 Jun '24 80 2.50 0.827 0.60 38 3.00 0.915 0.36 96 0.24 0.50 2.08 0.09
98 PRM 7.62 17 May '24 45 7.50 0.649 0.85 5 10.00 0.736 0.15 41 0.70 2.50 3.57 0.09
99 GRND 10.47 17 May '24 45 10.00 0.623 1.35 2 12.50 0.710 0.35 7 1.00 2.50 2.50 0.09
100 TLRY 2.41 21 Jun '24 80 2.50 1.038 0.44 817 3.00 1.124 0.31 190 0.13 0.50 3.85 0.09
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.