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 5, 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 IMPP 3.68 19 Jul '24 105 3.00 0.225 0.85 20 4.00 0.628 0.35 134 0.50 1.00 2.00 0.40
2 GSIT 5.19 19 Apr '24 14 5.00 1.538 0.85 37 7.50 1.916 0.10 85 0.75 2.50 3.33 0.38
3 BTBT 2.41 12 Apr '24 7 2.00 1.049 0.50 1 2.50 1.415 0.10 612 0.40 0.50 1.25 0.37
4 VITL 25.42 19 Apr '24 14 25.00 0.407 1.20 21 30.00 0.666 0.15 2 1.05 5.00 4.76 0.26
5 ATAI 2.45 19 Apr '24 14 2.00 0.851 0.50 24 2.50 1.109 0.15 45 0.35 0.50 1.43 0.26
6 ABUS 3.12 17 May '24 42 3.00 0.665 0.40 216 4.00 0.897 0.10 189 0.30 1.00 3.33 0.23
7 SNDL 2.20 19 Apr '24 14 2.00 1.117 0.35 719 2.50 1.348 0.11 1,544 0.24 0.50 2.08 0.23
8 GERN 3.32 19 Apr '24 14 3.00 0.538 0.40 576 3.50 0.760 0.10 123 0.30 0.50 1.67 0.22
9 SNDL 2.20 3 May '24 28 2.00 1.114 0.43 146 2.50 1.335 0.19 170 0.24 0.50 2.08 0.22
10 NFGC 3.90 19 Jul '24 105 2.50 0.449 1.50 50 5.00 0.660 0.20 67 1.30 2.50 1.92 0.21
11 EXK 2.83 16 Aug '24 133 2.50 0.634 0.65 709 5.00 0.839 0.10 92 0.55 2.50 4.55 0.20
12 BITF 2.08 26 Apr '24 21 2.00 1.118 0.35 34 2.50 1.321 0.10 62 0.25 0.50 2.00 0.20
13 NN 7.50 19 Apr '24 14 7.00 0.846 0.90 46 8.00 1.040 0.40 59 0.50 1.00 2.00 0.19
14 SVM 3.78 19 Jul '24 105 2.50 0.424 1.40 149 5.00 0.614 0.10 107 1.30 2.50 1.92 0.19
15 NNOX 10.56 19 Apr '24 14 10.00 0.786 1.00 75 12.50 0.972 0.20 340 0.80 2.50 3.13 0.19
16 PCT 5.80 19 Apr '24 14 5.50 0.671 0.60 20 6.00 0.851 0.25 2 0.35 0.50 1.43 0.18
17 VERI 6.54 19 Apr '24 14 5.00 1.321 1.75 334 7.50 1.500 0.40 724 1.35 2.50 1.85 0.18
18 NINE 2.60 19 Jul '24 105 2.00 0.760 0.90 10 3.00 0.935 0.30 34 0.60 1.00 1.67 0.18
19 TLRY 2.59 24 May '24 49 2.50 1.218 0.61 56 3.00 1.383 0.32 279 0.29 0.50 1.72 0.16
20 NVD 5.32 19 Apr '24 14 5.00 0.887 0.55 185 6.00 1.049 0.10 40 0.45 1.00 2.22 0.16
21 BPT 3.06 17 Jan '25 287 2.50 0.481 0.90 36 5.00 0.637 0.20 1 0.70 2.50 3.57 0.16
22 TLRY 2.59 19 Apr '24 14 2.50 1.564 0.37 5,352 3.00 1.717 0.20 5,140 0.17 0.50 2.94 0.15
23 IREN 5.60 12 Apr '24 7 5.50 1.267 0.50 183 6.00 1.414 0.20 953 0.30 0.50 1.67 0.15
24 NINE 2.60 17 May '24 42 2.00 1.118 0.75 8 3.00 1.259 0.25 243 0.50 1.00 2.00 0.14
25 SPXS 9.00 3 May '24 28 8.50 0.329 0.74 5 9.50 0.463 0.25 78 0.49 1.00 2.04 0.13
26 NVAX 4.42 12 Apr '24 7 4.00 0.503 0.53 8 4.50 0.636 0.11 1,803 0.42 0.50 1.19 0.13
27 ACTG 5.22 16 Aug '24 133 5.00 0.419 0.70 2 7.50 0.551 0.10 5 0.60 2.50 4.17 0.13
28 SNDL 2.20 26 Apr '24 21 2.00 1.340 0.41 202 2.50 1.469 0.17 220 0.24 0.50 2.08 0.13
29 VNDA 4.82 19 Apr '24 14 4.00 0.740 0.95 70 5.00 0.867 0.20 121 0.75 1.00 1.33 0.13
30 ABUS 3.12 20 Sep '24 168 3.00 0.573 0.70 252 4.00 0.699 0.30 5 0.40 1.00 2.50 0.13
31 BLDE 3.73 17 May '24 42 3.00 0.832 0.90 47 4.00 0.955 0.35 227 0.55 1.00 1.82 0.12
32 DNUT 15.33 19 Apr '24 14 15.00 0.545 0.85 3,729 17.50 0.669 0.15 4,317 0.70 2.50 3.57 0.12
33 SPXS 9.00 19 Apr '24 14 8.50 0.353 0.84 2,438 9.50 0.476 0.14 1,237 0.70 1.00 1.43 0.12
34 UP 2.66 16 Aug '24 133 2.50 1.038 0.80 2 5.00 1.160 0.15 5 0.65 2.50 3.85 0.12
35 OGI 2.12 20 Sep '24 168 2.00 0.965 0.65 10 3.00 1.080 0.35 36 0.30 1.00 3.33 0.11
36 SMR 6.10 19 Apr '24 14 6.00 1.227 0.65 143 7.00 1.340 0.30 90 0.35 1.00 2.86 0.11
37 NVCR 13.74 19 Apr '24 14 12.50 0.493 1.55 1,610 15.00 0.603 0.20 84 1.35 2.50 1.85 0.11
38 NOVA 4.78 19 Apr '24 14 4.00 1.343 1.05 40 5.00 1.452 0.40 276 0.65 1.00 1.54 0.11
39 RKLB 3.80 3 May '24 28 3.50 0.539 0.45 11 4.00 0.647 0.15 23 0.30 0.50 1.67 0.11
40 BHC 10.41 12 Apr '24 7 10.00 0.922 0.86 141 10.50 1.029 0.42 2,987 0.44 0.50 1.14 0.11
41 NR 7.69 21 Jun '24 77 7.50 0.498 1.00 20 10.00 0.603 0.10 6 0.90 2.50 2.78 0.10
42 TIMB 18.34 17 May '24 42 17.50 0.186 1.20 4 20.00 0.291 0.05 5 1.15 2.50 2.17 0.10
43 BITF 2.08 10 May '24 35 2.00 1.229 0.40 12 2.50 1.330 0.15 6 0.25 0.50 2.00 0.10
44 UROY 2.57 18 Oct '24 196 2.50 0.679 0.60 22 5.00 0.778 0.10 7 0.50 2.50 5.00 0.10
45 CUBE 45.14 19 Apr '24 14 45.00 0.292 1.15 3 50.00 0.389  0 1 1.15 5.00 4.35 0.10
46 LUNR 5.52 19 Apr '24 14 5.50 0.930 0.45 95 6.00 1.026 0.25 73 0.20 0.50 2.50 0.10
47 WULF 2.35 17 May '24 42 2.00 1.449 0.70 64 2.50 1.544 0.35 52 0.35 0.50 1.43 0.10
48 TLRY 2.59 12 Apr '24 7 2.50 1.742 0.30 7,776 3.00 1.836 0.12 11,983 0.18 0.50 2.78 0.09
49 APLS 55.91 19 Apr '24 14 55.00 0.546 3.20 2 60.00 0.640 1.00 8 2.20 5.00 2.27 0.09
50 HYMC 3.15 19 Apr '24 14 3.00 1.546 0.65 50 4.00 1.640 0.10 701 0.55 1.00 1.82 0.09
51 MNMD 11.00 17 May '24 42 10.00 1.057 2.30 1 12.00 1.150 1.25 1,534 1.05 2.00 1.90 0.09
52 ALCC 13.10 17 May '24 42 12.50 1.318 2.75 11 15.00 1.409 1.65 85 1.10 2.50 2.27 0.09
53 MNMD 11.00 19 Apr '24 14 11.00 0.990 1.00 67 12.00 1.081 0.45 146 0.55 1.00 1.82 0.09
54 JMIA 5.14 19 Apr '24 14 5.00 0.822 0.45 20 5.50 0.911 0.20 32 0.25 0.50 2.00 0.09
55 WULF 2.35 19 Apr '24 14 2.00 1.168 0.45 234 2.50 1.257 0.15 313 0.30 0.50 1.67 0.09
56 NNOX 10.56 17 May '24 42 10.00 0.770 1.45 100 12.50 0.857 0.50 3,134 0.95 2.50 2.63 0.09
57 DNN 2.14 17 Jan '25 287 2.00 0.545 0.60 62 2.50 0.632 0.35 53 0.25 0.50 2.00 0.09
58 AMC 3.01 26 Apr '24 21 3.00 0.993 0.30 91 3.50 1.078 0.14 1,729 0.16 0.50 3.12 0.09
59 WBD 8.32 10 May '24 35 8.00 0.498 0.81 25 8.50 0.582 0.41 72 0.40 0.50 1.25 0.08
60 JDST 4.19 10 May '24 35 4.00 0.685 0.60 27 4.50 0.767 0.25 31 0.35 0.50 1.43 0.08
61 CGC 10.18 26 Apr '24 21 10.00 1.571 1.92 158 10.50 1.652 1.37 26 0.55 0.50 0.91 0.08
62 XPEV 7.39 3 May '24 28 7.00 0.787 0.87 102 7.50 0.868 0.55 284 0.32 0.50 1.56 0.08
63 TLRY 2.59 17 May '24 42 2.50 1.287 0.51 738 3.00 1.366 0.32 2,047 0.19 0.50 2.63 0.08
64 FAZ 10.24 17 May '24 42 10.00 0.452 0.80 422 11.00 0.528 0.35 29 0.45 1.00 2.22 0.08
65 GPRO 2.04 17 Jan '25 287 2.00 0.680 0.55 4 3.00 0.755 0.25 43 0.30 1.00 3.33 0.07
66 BIG 3.77 19 Jul '24 105 2.50 0.927 1.55 30 5.00 1.002 0.40 24 1.15 2.50 2.17 0.07
67 QID 9.12 19 Jul '24 105 9.00 0.371 0.85 1 10.00 0.446 0.35 28 0.50 1.00 2.00 0.07
68 BOWL 13.44 19 Apr '24 14 12.50 0.551 1.25 8 15.00 0.624 0.15 135 1.10 2.50 2.27 0.07
69 SOXS 3.39 24 May '24 49 3.00 0.869 0.78 8 3.50 0.941 0.41 40 0.37 0.50 1.35 0.07
70 HYMC 3.15 16 Aug '24 133 3.00 1.135 1.00 6 4.00 1.207 0.55 4 0.45 1.00 2.22 0.07
71 TLRY 2.59 20 Sep '24 168 2.50 1.006 0.79 731 3.00 1.077 0.59 163 0.20 0.50 2.50 0.07
72 TECS 7.89 17 May '24 42 7.00 0.536 1.15 56 8.00 0.607 0.55 61 0.60 1.00 1.67 0.07
73 UEC 7.28 19 Apr '24 14 7.00 0.517 0.50 1 7.50 0.587 0.20 75 0.30 0.50 1.67 0.07
74 IREN 5.60 19 Apr '24 14 5.50 1.268 0.65 41 6.00 1.337 0.40 41 0.25 0.50 2.00 0.07
75 HYMC 3.15 17 May '24 42 3.00 1.385 0.70 39 4.00 1.454 0.30 107 0.40 1.00 2.50 0.07
76 PTON 3.62 26 Apr '24 21 3.50 0.795 0.36 7 4.00 0.863 0.15 81 0.21 0.50 2.38 0.07
77 SOUN 5.18 12 Apr '24 7 5.00 0.981 0.40 781 5.50 1.048 0.15 3,050 0.25 0.50 2.00 0.07
78 UMC 8.06 17 May '24 42 8.00 0.319 0.50 1 9.00 0.386 0.10 2 0.40 1.00 2.50 0.07
79 SOUN 5.18 3 May '24 28 5.00 1.080 0.75 110 5.50 1.145 0.50 108 0.25 0.50 2.00 0.06
80 SPXS 9.00 10 May '24 35 8.50 0.410 0.86 16 9.50 0.475 0.30 6 0.56 1.00 1.79 0.06
81 BRCC 4.75 19 Apr '24 14 4.00 0.536 0.85 25 5.00 0.600 0.10 135 0.75 1.00 1.33 0.06
82 SPXS 9.00 19 Apr '24 14 9.00 0.412 0.30 729 9.50 0.476 0.14 1,237 0.16 0.50 3.12 0.06
83 ASTS 2.21 17 Jan '25 287 2.00 0.885 0.80 2 2.50 0.947 0.60 25 0.20 0.50 2.50 0.06
84 TWM 11.11 19 Apr '24 14 11.00 0.425 0.50 10 12.00 0.486 0.10 50 0.40 1.00 2.50 0.06
85 SDS 25.37 19 Apr '24 14 25.00 0.229 0.95 154 26.00 0.289 0.30 1,749 0.65 1.00 1.54 0.06
86 TLRY 2.59 26 Apr '24 21 2.50 1.507 0.43 879 3.00 1.567 0.24 933 0.19 0.50 2.63 0.06
87 TDS 15.67 19 Apr '24 14 15.00 0.712 1.30 3 17.50 0.773 0.25 1 1.05 2.50 2.38 0.06
88 KODK 5.11 19 Apr '24 14 5.00 0.610 0.35 17 5.50 0.670 0.10 5 0.25 0.50 2.00 0.06
89 CLNE 2.47 17 May '24 42 2.00 0.818 0.60 1 3.00 0.878 0.10 59 0.50 1.00 2.00 0.06
90 SOUN 5.18 26 Apr '24 21 5.00 1.091 0.65 105 5.50 1.150 0.40 199 0.25 0.50 2.00 0.06
91 MJ 4.29 19 Jul '24 105 4.00 0.698 0.90 13 5.00 0.757 0.40 7 0.50 1.00 2.00 0.06
92 SPXS 9.00 19 Apr '24 14 8.50 0.353 0.84 2,438 9.00 0.412 0.28 729 0.56 0.50 0.89 0.06
93 MJ 4.29 17 Jan '25 287 4.00 0.658 1.20 59 5.00 0.714 0.85 46 0.35 1.00 2.86 0.06
94 QID 9.12 17 May '24 42 9.00 0.379 0.55 120 10.00 0.435 0.20 69 0.35 1.00 2.86 0.06
95 NG 3.19 20 Sep '24 168 3.00 0.580 0.70 14 4.00 0.636 0.25 29 0.45 1.00 2.22 0.06
96 CLSK 15.60 12 Apr '24 7 15.50 1.047 1.00 249 16.00 1.103 0.75 916 0.25 0.50 2.00 0.06
97 SDOW 16.88 12 Apr '24 7 16.50 0.353 0.60 112 17.00 0.408 0.30 191 0.30 0.50 1.67 0.06
98 MNMD 11.00 17 May '24 42 10.00 1.057 2.30 1 11.00 1.113 1.60 21 0.70 1.00 1.43 0.06
99 SLCA 13.18 19 Apr '24 14 13.00 0.394 0.55 1 14.00 0.449 0.15 72 0.40 1.00 2.50 0.06
100 BYND 7.41 19 Apr '24 14 7.00 0.525 0.60 51 7.50 0.580 0.24 41 0.36 0.50 1.39 0.06
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.