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 April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LAZR 2.01 19 Apr '24 15 2.50 0.808 0.63 1 3.00 2.542 0.97 1 -0.34 0.50 3.13 1.73
2 LAZR 2.01 12 Apr '24 8 2.00 1.099 0.15 22 2.50 2.761 0.46 4 -0.31 0.50 2.63 1.66
3 BLNK 2.77 12 Apr '24 8 3.00 0.866 0.31 59 3.50 1.985 0.72 3 -0.41 0.50 5.56 1.12
4 PTON 3.81 12 Apr '24 8 4.00 0.730 0.32 397 4.50 1.444 0.67 11 -0.35 0.50 3.33 0.71
5 SAVE 4.58 12 Apr '24 8 5.00 0.911 0.56 35 5.50 1.534 0.86 1 -0.30 0.50 2.50 0.62
6 PLUG 3.15 19 Apr '24 15 3.50 1.006 0.50 100 4.00 1.586 0.87 27 -0.37 0.50 3.85 0.58
7 MSOX 5.53 19 Apr '24 15 5.00 1.923 0.65 4,591 6.00 2.315 1.25 247 -0.60 1.00 2.50 0.39
8 BTBT 2.41 12 Apr '24 8 2.50 1.218 0.25 2 3.00 1.592 0.60 2 -0.35 0.50 3.33 0.37
9 TLRY 2.68 12 Apr '24 8 3.00 1.948 0.52 451 3.50 2.318 0.91 9 -0.39 0.50 4.55 0.37
10 STEM 2.01 19 Apr '24 15 2.50 0.513 0.65 50 3.00 0.882 0.85 5 -0.20 0.50 1.67 0.37
11 BB 2.88 12 Apr '24 8 3.00 0.633 0.19 533 3.50 0.993 0.61 32 -0.42 0.50 6.25 0.36
12 SNDL 2.27 17 May '24 43 2.00 1.125 0.25 64 2.50 1.471 0.50 124 -0.25 0.50 2.00 0.35
13 EVGO 2.19 19 Apr '24 15 2.50 0.691 0.45 4 3.00 1.028 0.75 6 -0.30 0.50 2.50 0.34
14 EC 12.13 19 Apr '24 15 12.50 0.148 0.50 132 15.00 0.476 2.75 2 -2.25 2.50 10.00 0.33
15 UUUU 6.63 19 Apr '24 15 7.00 0.503 0.60 12 8.00 0.828 1.30 1 -0.70 1.00 3.33 0.33
16 SOXS 3.52 3 May '24 29 3.50 0.623 0.38 1 4.00 0.939 0.66 38 -0.28 0.50 2.27 0.32
17 GOEV 2.24 19 Apr '24 15 2.50 1.754 0.50 4,147 3.00 2.043 0.88 84 -0.38 0.50 4.17 0.29
18 SPXU 6.87 19 Apr '24 15 7.00 0.482 0.50 218 7.50 0.770 0.69 1 -0.19 0.50 1.61 0.29
19 APPS 2.25 26 Apr '24 22 2.50 0.611 0.35 4 3.00 0.897 0.70 1 -0.35 0.50 3.33 0.29
20 WULF 2.37 12 Apr '24 8 2.50 1.236 0.35 33 3.00 1.516 0.60 410 -0.25 0.50 2.00 0.28
21 PTON 3.81 3 May '24 29 4.00 0.793 0.59 138 4.50 1.070 0.86 2 -0.27 0.50 2.17 0.28
22 LCID 2.65 19 Apr '24 15 3.00 1.031 0.48 122 3.50 1.304 0.87 6 -0.39 0.50 4.55 0.27
23 SOXS 3.52 12 Apr '24 8 4.00 1.068 0.56 55 4.50 1.334 0.91 20 -0.35 0.50 3.33 0.27
24 MSOS 9.47 12 Apr '24 8 9.50 1.278 0.79 413 10.00 1.534 0.93 857 -0.14 0.50 1.39 0.26
25 LCID 2.65 12 Apr '24 8 3.00 1.069 0.43 184 3.50 1.311 0.79 593 -0.36 0.50 3.57 0.24
26 ESPR 3.11 19 Apr '24 15 3.00 1.122 0.25 272 3.50 1.361 0.35 4 -0.10 0.50 1.25 0.24
27 AMC 3.00 12 Apr '24 8 3.00 0.960 0.18 1,265 3.50 1.192 0.52 1,088 -0.34 0.50 3.12 0.23
28 LUNR 5.70 12 Apr '24 8 5.50 1.031 0.30 191 6.00 1.257 0.45 55 -0.15 0.50 1.43 0.23
29 JBLU 6.80 12 Apr '24 8 7.00 0.607 0.38 197 7.50 0.828 0.64 33 -0.26 0.50 2.08 0.22
30 JEPY 16.83 19 Apr '24 15 17.00 0.068 0.30 6 18.00 0.279 1.05 2 -0.75 1.00 4.00 0.21
31 SAVE 4.58 26 Apr '24 22 4.50 0.831 0.51 48 5.00 1.042 0.65 3 -0.14 0.50 1.39 0.21
32 AEHR 11.51 19 Apr '24 15 12.50 0.779 1.40 20 15.00 0.982 3.40 2 -2.00 2.50 5.00 0.20
33 MESO 5.89 19 Apr '24 15 6.00 1.786 1.00 10 7.00 1.987 1.65 21 -0.65 1.00 2.86 0.20
34 NYCB 3.22 19 Apr '24 15 3.50 0.648 0.40 72 4.00 0.848 0.75 71 -0.35 0.50 3.33 0.20
35 TLRY 2.68 3 May '24 29 2.50 1.468 0.35 532 3.00 1.661 0.61 27 -0.26 0.50 2.08 0.19
36 APLD 3.27 12 Apr '24 8 3.00 1.426 0.20 718 3.50 1.615 0.40 14 -0.20 0.50 1.67 0.19
37 AG 7.50 12 Apr '24 8 7.50 0.678 0.31 390 8.00 0.866 0.62 211 -0.31 0.50 2.63 0.19
38 SIRI 3.56 19 Jul '24 106 3.50 0.539 0.50 3 4.00 0.727 0.75 499 -0.25 0.50 2.00 0.19
39 CIFR 4.16 19 Apr '24 15 4.50 1.077 0.70 20 5.00 1.261 0.95 151 -0.25 0.50 2.00 0.18
40 GPRO 2.11 17 May '24 43 2.00 0.789 0.20 44 3.00 0.970 0.85 2 -0.65 1.00 2.86 0.18
41 NU 11.79 12 Apr '24 8 12.00 0.343 0.37 201 12.50 0.520 0.72 56 -0.35 0.50 3.33 0.18
42 NIO 4.50 12 Apr '24 8 5.00 0.788 0.57 306 5.50 0.959 1.01 181 -0.44 0.50 8.33 0.17
43 PETS 4.75 21 Jun '24 78 5.00 0.584 0.75 1 7.50 0.755 2.70 1 -1.95 2.50 4.55 0.17
44 CIFR 4.16 12 Apr '24 8 4.00 1.218 0.25 87 4.50 1.389 0.50 7 -0.25 0.50 2.00 0.17
45 DRIP 8.17 19 Apr '24 15 8.00 0.424 0.25 11 9.00 0.589 0.75 8 -0.50 1.00 2.00 0.17
46 AMC 3.00 26 Apr '24 22 3.50 1.011 0.66 107 4.00 1.163 1.05 44 -0.39 0.50 4.55 0.15
47 WULF 2.37 26 Apr '24 22 2.00 1.246 0.15 10 2.50 1.396 0.35 1 -0.20 0.50 1.67 0.15
48 BITF 2.17 19 Apr '24 15 2.00 1.171 0.15 143 2.50 1.318 0.40 7 -0.25 0.50 2.00 0.15
49 BYND 7.49 19 Apr '24 15 7.50 0.918 0.61 100 8.00 1.063 0.91 751 -0.30 0.50 2.50 0.15
50 SNAP 11.02 12 Apr '24 8 11.50 0.463 0.62 184 12.00 0.608 1.00 14 -0.38 0.50 4.17 0.15
51 HYMC 3.26 19 Apr '24 15 3.00 1.450 0.30 130 4.00 1.595 0.85 6 -0.55 1.00 2.22 0.14
52 VFC 13.83 12 Apr '24 8 14.00 0.449 0.48 564 14.50 0.592 0.78 96 -0.30 0.50 2.50 0.14
53 FIGS 4.70 19 Apr '24 15 5.00 0.400 0.50 10 7.50 0.541 2.70 3 -2.20 2.50 8.33 0.14
54 KOS 5.98 19 Apr '24 15 6.00 0.434 0.25 2 7.00 0.574 0.80 1 -0.55 1.00 2.22 0.14
55 SMR 6.16 17 May '24 43 6.00 1.309 1.20 97 7.00 1.449 1.55 80 -0.35 1.00 1.54 0.14
56 TLRY 2.68 12 Apr '24 8 2.50 1.809 0.20 4,317 3.00 1.948 0.50 451 -0.30 0.50 2.50 0.14
57 ZIM 11.22 12 Apr '24 8 11.00 0.657 0.40 291 11.50 0.796 0.57 30 -0.17 0.50 1.52 0.14
58 CIFR 4.16 17 May '24 43 4.00 1.261 0.70 1 4.50 1.399 0.95 35 -0.25 0.50 2.00 0.14
59 NNOX 10.87 19 Apr '24 15 10.00 1.030 0.55 218 12.50 1.167 2.05 6 -1.50 2.50 2.50 0.14
60 AMTX 5.19 19 Apr '24 15 5.00 1.191 0.45 70 5.50 1.328 0.50 4 -0.05 0.50 1.11 0.14
61 BYND 7.49 3 May '24 29 7.50 0.948 0.92 64 8.00 1.084 1.10 1 -0.18 0.50 1.56 0.14
62 NNOX 10.87 17 May '24 43 10.00 0.982 1.10 34 12.50 1.117 2.60 650 -1.50 2.50 2.50 0.14
63 MSOS 9.47 12 Apr '24 8 9.00 1.152 0.50 5,653 9.50 1.278 0.65 413 -0.15 0.50 1.43 0.13
64 TSLY 15.08 17 May '24 43 15.00 0.435 1.20 10 16.00 0.561 1.60 10 -0.40 1.00 1.67 0.13
65 SOUN 5.27 19 Apr '24 15 5.50 1.238 0.75 915 6.00 1.362 1.00 185 -0.25 0.50 2.00 0.12
66 TLRY 2.68 21 Jun '24 78 3.00 1.184 0.86 300 3.50 1.307 1.15 11 -0.29 0.50 2.38 0.12
67 LUNR 5.70 26 Apr '24 22 5.50 1.089 0.55 5 6.00 1.210 0.70 16 -0.15 0.50 1.43 0.12
68 T 17.57 12 Apr '24 8 17.50 0.332 0.32 929 18.00 0.452 0.71 517 -0.39 0.50 4.55 0.12
69 AMTX 5.19 19 Apr '24 15 5.50 1.328 0.80 4 7.50 1.446 2.30 1 -1.50 2.00 4.00 0.12
70 IOVA 13.60 12 Apr '24 8 13.50 0.560 0.60 1 14.00 0.678 0.65 30 -0.05 0.50 1.11 0.12
71 AMC 3.00 12 Apr '24 8 3.50 1.192 0.57 1,088 4.00 1.306 1.01 88 -0.44 0.50 8.33 0.11
72 LUNR 5.70 19 Apr '24 15 5.50 1.025 0.45 31 6.00 1.138 0.60 102 -0.15 0.50 1.43 0.11
73 QQQY 15.67 19 Apr '24 15 16.00 0.062 0.35 24 17.00 0.174 1.00 2 -0.65 1.00 2.86 0.11
74 TECS 8.18 19 Apr '24 15 8.00 0.587 0.35 139 9.00 0.698 0.90 59 -0.55 1.00 2.22 0.11
75 JMIA 5.26 19 Apr '24 15 5.00 0.857 0.30 53 5.50 0.966 0.50 3 -0.20 0.50 1.67 0.11
76 IONQ 9.12 19 Apr '24 15 9.50 0.724 0.81 1 10.00 0.832 1.06 34 -0.25 0.50 2.00 0.11
77 TLRY 2.68 19 Apr '24 15 2.50 1.669 0.27 1,107 3.00 1.775 0.57 466 -0.30 0.50 2.50 0.11
78 HYMC 3.26 17 May '24 43 4.00 1.475 1.20 10 5.00 1.581 1.95 18 -0.75 1.00 4.00 0.11
79 RKLB 3.90 12 Apr '24 8 4.00 0.508 0.20 106 4.50 0.614 0.55 5 -0.35 0.50 3.33 0.11
80 SOXS 3.52 12 Apr '24 8 3.50 0.965 0.20 888 4.00 1.068 0.54 55 -0.34 0.50 3.13 0.10
81 KODK 5.17 19 Apr '24 15 5.00 0.548 0.25 54 5.50 0.650 0.40 5 -0.15 0.50 1.43 0.10
82 KIND 2.13 21 Jun '24 78 2.00 0.692 0.30 2 3.00 0.793 0.90 4 -0.60 1.00 2.50 0.10
83 AGNC 9.65 3 May '24 29 9.50 0.279 0.25 20 10.00 0.380 0.50 44 -0.25 0.50 2.00 0.10
84 TLRY 2.68 26 Apr '24 22 2.50 1.501 0.31 305 3.00 1.601 0.52 60 -0.21 0.50 1.72 0.10
85 IREN 5.76 12 Apr '24 8 5.50 1.257 0.35 108 6.00 1.357 0.55 195 -0.20 0.50 1.67 0.10
86 RIG 6.54 12 Apr '24 8 6.50 0.479 0.18 214 7.00 0.578 0.48 38 -0.30 0.50 2.50 0.10
87 CGC 9.78 3 May '24 29 10.00 2.202 2.71 3 10.50 2.300 2.81 9 -0.10 0.50 1.25 0.10
88 LCID 2.65 3 May '24 29 2.50 1.074 0.25 267 3.00 1.170 0.52 327 -0.27 0.50 2.17 0.10
89 RKLB 3.90 19 Apr '24 15 4.00 0.518 0.25 28 4.50 0.614 0.55 5 -0.30 0.50 2.50 0.10
90 AMC 3.00 3 May '24 29 3.00 1.013 0.36 67 3.50 1.108 0.66 33 -0.30 0.50 2.50 0.09
91 PCT 5.68 19 Apr '24 15 5.50 1.075 0.45 178 6.00 1.169 0.60 5 -0.15 0.50 1.43 0.09
92 SCO 14.96 19 Apr '24 15 15.00 0.459 0.60 553 16.00 0.552 1.10 562 -0.50 1.00 2.00 0.09
93 SNDL 2.27 19 Jul '24 106 2.50 0.827 0.70 1 3.00 0.919 0.82 80 -0.12 0.50 1.32 0.09
94 SOXS 3.52 26 Apr '24 22 3.50 0.846 0.31 14 4.00 0.936 0.62 25 -0.31 0.50 2.63 0.09
95 RKLB 3.90 17 May '24 43 4.00 0.573 0.40 167 4.50 0.663 0.70 10 -0.30 0.50 2.50 0.09
96 SAVE 4.58 10 May '24 36 5.00 0.949 0.94 6 5.50 1.039 1.16 12 -0.22 0.50 1.79 0.09
97 IVR 9.41 19 Apr '24 15 9.00 0.570 0.30 39 9.50 0.660 0.45 158 -0.15 0.50 1.43 0.09
98 WBD 8.44 26 Apr '24 22 8.50 0.428 0.40 2,283 9.00 0.517 0.69 20 -0.29 0.50 2.38 0.09
99 LCID 2.65 19 Apr '24 15 2.50 0.943 0.14 1,441 3.00 1.031 0.42 122 -0.28 0.50 2.27 0.09
100 SOUN 5.27 17 Jan '25 288 5.00 1.174 1.95 33 5.50 1.262 2.10 1 -0.15 0.50 1.43 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.