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 12, 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 HUSA 2.16 19 Apr '24 7 2.00 2.293 0.40 2,047 3.00 3.122 0.10 3,846 0.30 1.00 3.33 0.83
2 ALCC 12.76 19 Apr '24 7 12.50 0.620 0.65 944 15.00 1.198 0.15 602 0.50 2.50 5.00 0.58
3 ENTX 2.98 17 May '24 35 2.50 1.406 0.90 205 5.00 1.961 0.10 76 0.80 2.50 3.13 0.56
4 ARWR 24.70 19 Apr '24 7 25.00 0.613 0.90 143 30.00 0.988 0.05 30 0.85 5.00 5.88 0.37
5 MSOX 4.81 19 Apr '24 7 4.00 1.770 1.10 108 5.00 2.092 0.40 70 0.70 1.00 1.43 0.32
6 SMR 5.27 19 Apr '24 7 5.00 1.043 0.60 50 6.00 1.344 0.10 675 0.50 1.00 2.00 0.30
7 PPTA 5.92 17 May '24 35 7.50 0.979 0.30 180 10.00 1.265 0.10 1 0.20 2.50 12.50 0.29
8 APLD 2.71 26 Apr '24 14 2.50 1.132 0.40 29 3.00 1.413 0.10 24 0.30 0.50 1.67 0.28
9 HYMC 3.86 19 Apr '24 7 3.00 1.184 0.90 23 4.00 1.454 0.20 332 0.70 1.00 1.43 0.27
10 APLD 2.71 10 May '24 28 2.50 1.075 0.50 2 3.00 1.336 0.15 1 0.35 0.50 1.43 0.26
11 IBRX 5.11 19 Apr '24 7 5.50 2.428 0.60 181 7.50 2.668 0.15 125 0.45 2.00 4.44 0.24
12 HL 5.42 26 Apr '24 14 5.00 0.570 0.52 83 5.50 0.806 0.18 173 0.34 0.50 1.47 0.24
13 MSOX 4.81 19 Apr '24 7 5.00 2.092 0.55 70 6.00 2.321 0.20 234 0.35 1.00 2.86 0.23
14 CDE 4.64 19 Apr '24 7 4.50 0.781 0.30 301 5.00 1.005 0.10 828 0.20 0.50 2.50 0.22
15 ANNX 5.98 19 Apr '24 7 5.00 2.018 1.30 26 6.00 2.230 0.65 7 0.65 1.00 1.54 0.21
16 HITI 2.26 19 Jul '24 98 2.50 1.154 0.55 28 5.00 1.362 0.10 9 0.45 2.50 5.56 0.21
17 DFH 38.58 19 Apr '24 7 40.00 0.568 0.75 53 45.00 0.773 0.05 26 0.70 5.00 7.14 0.21
18 ALCC 12.76 17 May '24 35 15.00 1.358 1.45 243 17.50 1.561 1.00 281 0.45 2.50 5.56 0.20
19 SKE 4.66 19 Jul '24 98 5.00 0.602 0.50 242 7.50 0.795 0.10 20 0.40 2.50 6.25 0.19
20 HYMC 3.86 17 May '24 35 4.00 1.279 0.60 447 5.00 1.469 0.30 278 0.30 1.00 3.33 0.19
21 WULF 2.04 3 May '24 21 2.00 1.453 0.35 5 2.50 1.643 0.10 4 0.25 0.50 2.00 0.19
22 EXK 2.80 16 Aug '24 126 2.50 0.689 0.70 338 5.00 0.875 0.10 1,276 0.60 2.50 4.17 0.19
23 GSM 5.15 17 May '24 35 5.00 0.426 0.50 11 6.00 0.611 0.10 1,058 0.40 1.00 2.50 0.18
24 HUMA 2.88 20 Dec '24 252 2.50 1.110 1.35 16 5.00 1.290 0.60 37 0.75 2.50 3.33 0.18
25 VERI 4.86 17 May '24 35 5.00 1.352 0.90 363 7.50 1.531 0.25 399 0.65 2.50 3.85 0.18
26 LQDA 13.95 19 Apr '24 7 15.00 1.084 0.45 568 17.50 1.263 0.10 3,318 0.35 2.50 7.14 0.18
27 IMPP 3.60 19 Jul '24 98 3.00 0.493 0.80 8 4.00 0.667 0.30 339 0.50 1.00 2.00 0.17
28 RXRX 8.41 19 Apr '24 7 8.00 0.666 0.75 199 9.00 0.839 0.15 348 0.60 1.00 1.67 0.17
29 ACCD 8.25 17 May '24 35 10.00 0.852 0.40 10 12.50 1.019 0.05 100 0.35 2.50 7.14 0.17
30 UROY 2.43 18 Oct '24 189 2.50 0.671 0.50 252 5.00 0.838 0.10 2 0.40 2.50 6.25 0.17
31 BMRN 92.22 19 Apr '24 7 95.00 0.289 0.60 42 100.00 0.453 0.05 16 0.55 5.00 9.09 0.16
32 ALCC 12.76 17 May '24 35 12.50 1.195 2.05 95 15.00 1.358 1.35 243 0.70 2.50 3.57 0.16
33 INFN 4.79 19 Apr '24 7 4.00 0.728 0.85 2 5.00 0.890 0.10 113 0.75 1.00 1.33 0.16
34 XPEV 7.46 26 Apr '24 14 7.00 0.646 0.75 46 7.50 0.804 0.44 943 0.31 0.50 1.61 0.16
35 AU 23.85 19 Apr '24 7 23.00 0.350 1.20 82 24.00 0.509 0.55 40 0.65 1.00 1.54 0.16
36 MSOS 8.92 19 Apr '24 7 9.00 1.070 0.60 622 9.50 1.225 0.33 5,211 0.27 0.50 1.85 0.16
37 IREN 4.65 17 May '24 35 4.50 1.376 0.90 2 5.00 1.530 0.65 143 0.25 0.50 2.00 0.15
38 IBRX 5.11 17 May '24 35 5.50 2.114 1.25 248 7.50 2.268 0.75 646 0.50 2.00 4.00 0.15
39 LAC 7.08 17 May '24 35 7.50 0.755 0.60 560 10.00 0.908 0.10 267 0.50 2.50 5.00 0.15
40 SA 15.47 19 Apr '24 7 16.00 0.538 0.30 24 17.00 0.686 0.05 62 0.25 1.00 4.00 0.15
41 GCT 31.75 19 Apr '24 7 35.00 1.082 0.80 517 40.00 1.224 0.20 1,321 0.60 5.00 8.33 0.14
42 BCRX 4.77 17 May '24 35 5.00 0.756 0.40 25 6.00 0.897 0.05 93 0.35 1.00 2.86 0.14
43 IMPP 3.60 17 May '24 35 3.00 0.698 0.80 155 4.00 0.839 0.20 1,132 0.60 1.00 1.67 0.14
44 STXS 2.71 16 Aug '24 126 2.50 0.932 0.80 85 5.00 1.071 0.15 2 0.65 2.50 3.85 0.14
45 PPTA 5.92 21 Jun '24 70 7.50 0.883 0.50 50 10.00 1.017 0.15 2 0.35 2.50 7.14 0.13
46 HYMC 3.86 17 May '24 35 3.00 1.149 1.10 125 4.00 1.279 0.50 447 0.60 1.00 1.67 0.13
47 SUPV 5.83 19 Jul '24 98 5.00 0.574 1.35 150 7.50 0.702 0.20 3 1.15 2.50 2.17 0.13
48 APLS 51.79 19 Apr '24 7 55.00 0.618 0.75 189 60.00 0.746 0.15 129 0.60 5.00 8.33 0.13
49 PSFE 15.46 19 Apr '24 7 16.00 0.543 0.30 110 17.00 0.670  0 3 0.30 1.00 3.33 0.13
50 PCT 5.67 17 May '24 35 5.50 1.108 0.95 4 6.00 1.234 0.60 2 0.35 0.50 1.43 0.13
51 NFGC 3.88 18 Oct '24 189 5.00 0.611 0.40 249 7.50 0.736 0.10 20 0.30 2.50 8.33 0.13
52 NNOX 9.71 16 Aug '24 126 7.50 0.602 2.80 45 10.00 0.727 1.45 96 1.35 2.50 1.85 0.12
53 MNMD 9.67 19 Apr '24 7 9.00 0.868 0.95 51 10.00 0.993 0.30 350 0.65 1.00 1.54 0.12
54 CRDF 5.61 17 May '24 35 5.00 1.484 1.40 76 7.50 1.606 0.50 160 0.90 2.50 2.78 0.12
55 LAC 7.08 17 May '24 35 5.00 0.633 2.20 24 7.50 0.755 0.45 560 1.75 2.50 1.43 0.12
56 IMPP 3.60 18 Oct '24 189 3.00 0.492 0.95 75 4.00 0.613 0.45 19 0.50 1.00 2.00 0.12
57 GOEV 2.40 17 May '24 35 2.00 1.016 0.56 1,006 2.50 1.137 0.26 254 0.30 0.50 1.67 0.12
58 PTON 3.55 3 May '24 21 3.50 0.978 0.41 6 4.00 1.097 0.20 58 0.21 0.50 2.38 0.12
59 TPST 3.59 19 Jul '24 98 5.00 1.524 0.80 20 7.50 1.643 0.30 5 0.50 2.50 5.00 0.12
60 NN 7.41 19 Apr '24 7 7.00 0.901 0.65 564 8.00 1.017 0.15 1 0.50 1.00 2.00 0.12
61 BTG 2.89 16 Jan '26 644 2.50 0.263 0.95 471 3.00 0.378 0.70 1,724 0.25 0.50 2.00 0.11
62 SHIP 8.71 17 May '24 35 9.00 0.439 0.45 1 10.00 0.553 0.10 2 0.35 1.00 2.86 0.11
63 MGNX 17.54 17 May '24 35 17.50 0.858 2.05 10 20.00 0.971 1.10 239 0.95 2.50 2.63 0.11
64 SVM 3.53 18 Oct '24 189 2.50 0.494 1.20 24 5.00 0.607 0.20 100 1.00 2.50 2.50 0.11
65 AEVA 3.58 17 May '24 35 2.50 1.067 1.25 1 5.00 1.180 0.10 4 1.15 2.50 2.17 0.11
66 NOVA 4.21 19 Apr '24 7 4.00 1.478 0.50 47 5.00 1.589 0.10 101 0.40 1.00 2.50 0.11
67 BIG 3.45 19 Jul '24 98 5.00 1.051 0.35 56 7.50 1.163 0.10 25 0.25 2.50 10.00 0.11
68 CRMD 5.84 21 Jun '24 70 5.00 0.857 1.50 119 6.00 0.968 0.85 17 0.65 1.00 1.54 0.11
69 SOUN 4.38 26 Apr '24 14 4.50 0.971 0.35 337 5.00 1.081 0.15 330 0.20 0.50 2.50 0.11
70 IMPP 3.60 19 Jul '24 98 4.00 0.667 0.40 339 5.00 0.777  0 9 0.40 1.00 2.50 0.11
71 FAZ 11.41 19 Apr '24 7 11.00 0.614 0.65 904 12.00 0.722 0.20 485 0.45 1.00 2.22 0.11
72 REKR 2.03 15 Nov '24 217 2.50 0.983 0.55 10 5.00 1.091 0.10 60 0.45 2.50 5.56 0.11
73 BITI 7.76 19 Apr '24 7 7.50 0.654 0.45 142 8.00 0.761 0.20 878 0.25 0.50 2.00 0.11
74 GES 27.59 19 Apr '24 7 27.00 0.255 0.80 102 28.00 0.362 0.35 262 0.45 1.00 2.22 0.11
75 CHRS 2.23 17 May '24 35 2.00 1.137 0.45 36 3.00 1.244 0.10 42 0.35 1.00 2.86 0.11
76 ARQ 7.31 17 May '24 35 7.50 0.949 0.85 45 10.00 1.055 0.20 3 0.65 2.50 3.85 0.11
77 ABCL 4.34 17 May '24 35 4.00 0.687 0.65 2 5.00 0.793 0.15 10 0.50 1.00 2.00 0.11
78 TPIC 2.61 15 Nov '24 217 2.50 1.083 1.05 5 5.00 1.188 0.40 1 0.65 2.50 3.85 0.11
79 LILA 7.23 19 Jul '24 98 7.50 0.438 0.65 1 10.00 0.542  0 2 0.65 2.50 3.85 0.10
80 ACB 6.60 19 Apr '24 7 7.00 1.458 0.39 2,657 7.50 1.563 0.25 6,172 0.14 0.50 3.57 0.10
81 OSCR 14.74 19 Apr '24 7 15.00 0.880 0.65 3,477 16.00 0.982 0.05 4,018 0.60 1.00 1.67 0.10
82 HL 5.42 3 May '24 21 5.50 0.532 0.30 24 6.00 0.633 0.11 132 0.19 0.50 2.63 0.10
83 PAAS 19.16 19 Apr '24 7 20.00 0.543 0.30 2,172 21.00 0.642 0.10 2,600 0.20 1.00 5.00 0.10
84 BZUN 2.37 18 Oct '24 189 2.50 0.873 0.65 5 5.00 0.972 0.15 91 0.50 2.50 5.00 0.10
85 SOUN 4.38 17 May '24 35 4.50 1.243 0.70 314 5.00 1.340 0.45 411 0.25 0.50 2.00 0.10
86 CNXC 59.22 19 Apr '24 7 60.00 0.535 1.45 95 65.00 0.632 0.20 37 1.25 5.00 4.00 0.10
87 QRVO 111.36 19 Apr '24 7 115.00 0.319 0.80 37 120.00 0.414 0.15 20 0.65 5.00 7.69 0.10
88 AMRK 40.67 19 Apr '24 7 40.00 0.520 1.65 100 45.00 0.615 0.10 41 1.55 5.00 3.23 0.10
89 RKLB 3.73 24 May '24 42 4.00 0.656 0.25 11 4.50 0.751 0.10 1 0.15 0.50 3.33 0.10
90 MJ 3.81 19 Jul '24 98 4.00 0.665 0.50 3 5.00 0.759 0.20 21 0.30 1.00 3.33 0.09
91 LCID 2.49 24 May '24 42 2.00 0.812 0.62 5 2.50 0.905 0.23 10 0.39 0.50 1.28 0.09
92 NNOX 9.71 17 May '24 35 10.00 0.746 0.85 171 12.50 0.838 0.20 261 0.65 2.50 3.85 0.09
93 NYCB 2.84 17 May '24 35 3.00 0.842 0.25 283 3.50 0.934 0.10 495 0.15 0.50 3.33 0.09
94 EXK 2.80 15 Nov '24 217 5.00 0.842 0.30 527 7.50 0.934 0.10 777 0.20 2.50 12.50 0.09
95 ENVX 7.31 26 Apr '24 14 7.00 0.904 0.69 17 7.50 0.995 0.41 10 0.28 0.50 1.79 0.09
96 EYPT 22.45 19 Apr '24 7 22.50 1.326 1.90 54 25.00 1.417 0.75 51 1.15 2.50 2.17 0.09
97 XPEV 7.46 10 May '24 28 7.50 0.671 0.62 43 8.00 0.761 0.40 10 0.22 0.50 2.27 0.09
98 CMPS 8.66 17 May '24 35 10.00 0.871 0.55 56 12.50 0.959 0.10 7 0.45 2.50 5.56 0.09
99 SPXS 9.42 19 Apr '24 7 9.00 0.416 0.51 2,602 9.50 0.503 0.22 7,207 0.29 0.50 1.72 0.09
100 LCID 2.49 3 May '24 21 2.00 0.731 0.61 2 2.50 0.817 0.18 105 0.43 0.50 1.16 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.