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 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 EFC 11.71 18 Oct '24 175 12.50 0.135 0.30 46 10.00 3.137 1.65 40 -1.35 2.50 2.17 3.00
2 ORC 8.72 18 Oct '24 175 10.00 0.198 0.15 19 7.50 3.131 1.15 12 -1.00 2.50 1.67 2.93
3 PLUG 2.41 3 May '24 7 2.00 1.290 0.45 141 1.50 2.821 0.90 1 -0.45 0.50 10.00 1.53
4 HYMC 3.78 17 May '24 21 3.00 1.219 0.95 5 2.00 2.748 1.55 203 -0.60 1.00 2.50 1.53
5 LCID 2.46 10 May '24 14 2.00 1.074 0.52 30 1.50 2.316 0.86 1 -0.34 0.50 3.13 1.24
6 TSHA 2.39 17 May '24 21 2.50 1.404 0.35 1 2.00 2.581 0.40 2 -0.05 0.50 1.11 1.18
7 SAND 5.63 21 Jun '24 56 5.00 0.363 0.80 59 4.00 1.466 1.60 1 -0.80 1.00 5.00 1.10
8 MNY 2.32 17 May '24 21 2.00 1.260 0.55 42 1.50 2.354 0.70 19 -0.15 0.50 1.43 1.09
9 SNDL 2.01 10 May '24 14 2.00 0.926 0.16 385 1.50 1.963 0.49 8 -0.33 0.50 2.94 1.04
10 AMC 3.41 3 May '24 7 3.00 1.145 0.49 3,844 2.50 2.105 0.88 156 -0.39 0.50 4.55 0.96
11 BB 2.83 3 May '24 7 2.50 0.807 0.42 2,269 2.00 1.758 0.84 102 -0.42 0.50 6.25 0.95
12 VFS 2.60 17 May '24 21 2.50 0.846 0.36 1 2.00 1.795 0.43 11 -0.07 0.50 1.16 0.95
13 RRGB 7.01 17 May '24 21 7.50 0.573 0.30 28 5.00 1.478 1.90 3 -1.60 2.50 2.78 0.91
14 JDST 4.04 3 May '24 7 4.00 0.581 0.25 8 3.50 1.481 0.50 100 -0.25 0.50 2.00 0.90
15 NVTS 4.46 17 May '24 21 4.00 0.860 0.70 59 3.00 1.748 1.35 2 -0.65 1.00 2.86 0.89
16 TK 7.50 17 May '24 21 7.50 0.452 0.35 188 5.00 1.269 2.25 100 -1.90 2.50 4.17 0.82
17 SAND 5.63 17 May '24 21 5.00 0.412 0.70 55 4.00 1.129 1.55 1 -0.85 1.00 6.67 0.72
18 TGB 2.60 17 May '24 21 2.50 0.374 0.20 155 2.00 0.961 0.45 14 -0.25 0.50 2.00 0.59
19 CMPS 7.94 17 May '24 21 7.50 0.819 0.95 8 5.00 1.394 2.70 3 -1.75 2.50 3.33 0.57
20 CGNT 6.90 17 May '24 21 7.50 0.546 0.20 10 5.00 1.086 1.75 1 -1.55 2.50 2.63 0.54
21 JOBY 5.35 3 May '24 7 5.00 0.598 0.45 258 4.50 1.116 0.80 11 -0.35 0.50 3.33 0.52
22 QS 5.39 3 May '24 7 5.00 0.685 0.47 393 4.50 1.182 0.88 12 -0.41 0.50 5.56 0.50
23 ETRN 13.74 17 May '24 21 13.00 0.135 0.95 10 12.00 0.628 1.65 36 -0.70 1.00 3.33 0.49
24 SVM 3.31 18 Oct '24 175 2.50 0.502 1.15 153 2.00 0.979 1.30 10 -0.15 0.50 1.43 0.48
25 DNN 2.03 17 May '24 21 2.00 0.567 0.15 299 1.50 1.040 0.35 1 -0.20 0.50 1.67 0.47
26 NXE 7.96 17 May '24 21 7.00 0.808 1.20 112 6.00 1.246 1.85 4 -0.65 1.00 2.86 0.44
27 BRCC 4.11 17 May '24 21 4.00 0.647 0.40 21 3.00 1.079 0.90 8 -0.50 1.00 2.00 0.43
28 LU 4.68 17 May '24 21 5.00 0.608 0.20 375 4.00 1.030 0.60 50 -0.40 1.00 1.67 0.42
29 GERN 3.79 3 May '24 7 4.00 0.994 0.15 267 3.50 1.401 0.30 316 -0.15 0.50 1.43 0.41
30 DNN 2.03 19 Jul '24 84 2.00 0.538 0.25 26,924 1.50 0.943 0.55 600 -0.30 0.50 2.50 0.40
31 PAGP 18.76 17 May '24 21 18.00 0.119 0.85 11 17.00 0.518 1.70 10 -0.85 1.00 6.67 0.40
32 WULF 2.47 17 May '24 21 2.00 1.162 0.60 16 1.50 1.555 0.95 3 -0.35 0.50 3.33 0.39
33 GOEV 2.77 17 May '24 21 2.50 0.870 0.51 22 2.00 1.253 0.63 1 -0.12 0.50 1.32 0.38
34 GERN 3.79 21 Jun '24 56 3.50 1.046 0.90 68 3.00 1.412 1.00 357 -0.10 0.50 1.25 0.37
35 MREO 2.74 17 May '24 21 3.00 0.947 0.20 12 2.50 1.306 0.30 90 -0.10 0.50 1.25 0.36
36 NOK 3.65 10 May '24 14 3.50 0.390 0.40 4 3.00 0.745 0.46 1 -0.06 0.50 1.14 0.36
37 BB 2.83 21 Jun '24 56 3.00 0.538 0.19 48 2.50 0.881 0.44 4 -0.25 0.50 2.00 0.34
38 UNFI 9.13 17 May '24 21 9.00 0.497 0.55 4 7.50 0.832 1.55 1 -1.00 1.50 3.00 0.33
39 ADMA 6.55 21 Jun '24 56 7.50 0.556 0.30 26 5.00 0.885 1.65 4 -1.35 2.50 2.17 0.33
40 JMIA 4.54 3 May '24 7 4.50 0.839 0.30 289 4.00 1.166 0.45 1 -0.15 0.50 1.43 0.33
41 ALTM 3.88 17 May '24 21 4.00 0.732 0.25 152 3.00 1.056 0.85 7 -0.60 1.00 2.50 0.32
42 JBLU 5.78 17 May '24 21 5.50 0.554 0.47 68 5.00 0.865 0.80 10 -0.33 0.50 2.94 0.31
43 CFG 35.15 17 May '24 21 35.00 0.229 0.90 3,901 32.50 0.540 2.35 21 -1.45 2.50 2.38 0.31
44 ARQ 7.87 21 Jun '24 56 7.50 0.836 1.30 3 5.00 1.144 3.00 1 -1.70 2.50 3.13 0.31
45 UNG 14.06 1 May '24 5 14.00 0.203 0.33 396 13.50 0.507 0.46 44 -0.13 0.50 1.35 0.30
46 CRBU 3.71 18 Oct '24 175 5.00 0.970 0.70 40 2.50 1.274 1.60 2 -0.90 2.50 1.56 0.30
47 RSI 6.06 17 May '24 21 7.50 0.964 0.25 34 5.00 1.264 1.20 4 -0.95 2.50 1.61 0.30
48 NVAX 4.09 3 May '24 7 4.00 0.535 0.20 170 3.50 0.835 0.54 136 -0.34 0.50 3.13 0.30
49 IQ 4.99 24 May '24 28 5.00 0.643 0.38 3 4.50 0.939 0.61 16 -0.23 0.50 1.85 0.30
50 SAVE 3.54 3 May '24 7 3.50 0.948 0.22 557 3.00 1.241 0.55 34 -0.33 0.50 2.94 0.29
51 HTZ 4.42 17 May '24 21 4.00 0.801 0.60 748 2.50 1.094 1.85 30 -1.25 1.50 6.00 0.29
52 KGC 6.74 3 May '24 7 6.50 0.444 0.35 73 6.00 0.730 0.75 36 -0.40 0.50 5.00 0.29
53 SOUN 4.40 3 May '24 7 4.00 0.860 0.50 1,317 3.50 1.145 0.85 65 -0.35 0.50 3.33 0.28
54 NYCB 2.97 17 May '24 21 3.00 0.664 0.20 872 2.50 0.947 0.50 75 -0.30 0.50 2.50 0.28
55 EXK 2.78 17 May '24 21 2.50 0.695 0.40 232 2.00 0.974 0.75 51 -0.35 0.50 3.33 0.28
56 MPW 4.51 3 May '24 7 4.50 0.945 0.25 2,278 4.00 1.217 0.47 3 -0.22 0.50 1.79 0.27
57 FAZ 10.86 17 May '24 21 10.00 0.443 1.05 504 9.00 0.708 1.85 34 -0.80 1.00 5.00 0.27
58 NYCB 2.97 3 May '24 7 3.00 0.877 0.15 1,402 2.50 1.140 0.40 156 -0.25 0.50 2.00 0.26
59 HL 5.11 21 Jun '24 56 5.00 0.545 0.50 991 4.50 0.808 0.77 295 -0.27 0.50 2.17 0.26
60 IONQ 8.97 10 May '24 14 8.50 1.004 0.95 91 8.00 1.267 1.24 28 -0.29 0.50 2.38 0.26
61 KMI 18.68 17 May '24 21 18.50 0.075 0.26 182 18.00 0.336 0.38 5,556 -0.12 0.50 1.32 0.26
62 NU 11.05 10 May '24 14 11.00 0.318 0.31 168 10.50 0.571 0.62 11 -0.31 0.50 2.63 0.25
63 PSEC 5.27 17 May '24 21 5.00 0.546 0.50 32 4.00 0.798 1.20 1 -0.70 1.00 3.33 0.25
64 LESL 3.99 17 May '24 21 4.00 0.824 0.35 1 3.00 1.072 0.90 7 -0.55 1.00 2.22 0.25
65 QD 2.46 17 May '24 21 2.50 0.628 0.15 2 2.00 0.875 0.45 41 -0.30 0.50 2.50 0.25
66 HAIN 6.14 17 May '24 21 6.00 0.664 0.50 55 5.00 0.901 1.15 1 -0.65 1.00 2.86 0.24
67 NWL 7.79 17 May '24 21 7.00 0.487 0.90 1,792 6.00 0.722 1.75 55 -0.85 1.00 6.67 0.24
68 RDFN 5.62 3 May '24 7 5.50 0.632 0.35 447 5.00 0.863 0.65 42 -0.30 0.50 2.50 0.23
69 NIO 4.49 31 May '24 35 4.00 0.693 0.74 314 3.50 0.922 0.83 6 -0.09 0.50 1.22 0.23
70 OPEN 2.15 3 May '24 7 2.00 1.714 0.29 62 1.50 1.940 0.65 17 -0.36 0.50 3.57 0.23
71 HMY 8.97 17 May '24 21 8.00 0.522 1.15 13 7.00 0.747 1.90 6 -0.75 1.00 4.00 0.23
72 SAN 5.11 21 Jun '24 56 5.00 0.210 0.25 136 4.00 0.433 1.05 3 -0.80 1.00 5.00 0.22
73 ASC 16.89 17 May '24 21 17.50 0.348 0.35 313 15.00 0.571 2.00 24 -1.65 2.50 2.94 0.22
74 SNDL 2.01 19 Jul '24 84 2.00 0.820 0.39 97 1.50 1.042 0.62 5 -0.23 0.50 1.85 0.22
75 NVD 4.94 17 May '24 21 5.00 1.169 0.65 169 4.00 1.389 1.05 26 -0.40 1.00 1.67 0.22
76 NIO 4.49 10 May '24 14 4.00 0.804 0.60 1,904 3.50 1.018 0.75 512 -0.15 0.50 1.43 0.21
77 IRDM 31.37 17 May '24 21 30.00 0.479 2.25 239 25.00 0.686 6.40 59 -4.15 5.00 5.88 0.21
78 AMC 3.41 21 Jun '24 56 3.00 0.998 0.80 406 2.50 1.204 1.07 57 -0.27 0.50 2.17 0.21
79 CRDO 18.56 17 May '24 21 17.50 0.624 1.80 26 15.00 0.826 3.60 4 -1.80 2.50 3.57 0.20
80 TIGR 3.55 17 May '24 21 3.50 0.425 0.20 1,290 3.00 0.625 0.50 25 -0.30 0.50 2.50 0.20
81 SJT 4.28 17 Jan '25 266 5.00 0.427 0.55 12 2.50 0.626 1.90 13 -1.35 2.50 2.17 0.20
82 POET 2.50 19 Jul '24 84 3.00 1.189 0.45 197 2.00 1.385 0.70 60 -0.25 1.00 1.33 0.20
83 UAA 6.80 3 May '24 7 6.50 0.347 0.40 80 6.00 0.540 0.75 1 -0.35 0.50 3.33 0.19
84 NIO 4.49 17 May '24 21 4.00 0.795 0.64 7,414 3.50 0.983 1.02 62 -0.38 0.50 4.17 0.19
85 ALTM 3.88 21 Jun '24 56 4.00 0.726 0.40 22 3.00 0.913 0.85 4 -0.45 1.00 1.82 0.19
86 GDS 7.76 21 Jun '24 56 7.50 0.766 1.10 49 5.00 0.953 2.75 2 -1.65 2.50 2.94 0.19
87 MJ 3.85 17 May '24 21 4.00 0.742 0.25 279 3.00 0.928 0.80 28 -0.55 1.00 2.22 0.19
88 APLD 2.94 3 May '24 7 3.00 0.934 0.15 241 2.50 1.115 0.25 1 -0.10 0.50 1.25 0.18
89 AMC 3.41 10 May '24 14 3.00 1.209 0.62 448 2.50 1.389 0.93 96 -0.31 0.50 2.63 0.18
90 VFS 2.60 21 Jun '24 56 3.00 0.696 0.18 31 2.50 0.873 0.30 6 -0.12 0.50 1.32 0.18
91 CHWY 15.84 10 May '24 14 15.50 0.552 1.03 26 15.00 0.728 1.13 138 -0.10 0.50 1.25 0.18
92 BLDP 2.60 16 Aug '24 112 3.00 0.623 0.25 16 2.00 0.795 0.65 6 -0.40 1.00 1.67 0.17
93 SABR 2.80 17 May '24 21 2.50 1.107 0.48 11 2.00 1.279 0.79 10 -0.31 0.50 2.63 0.17
94 SLCA 15.89 17 May '24 21 15.00 0.221 1.30 325 14.00 0.392 1.85 77 -0.55 1.00 2.22 0.17
95 POET 2.50 18 Oct '24 175 3.00 1.103 0.70 52 2.00 1.274 0.90 88 -0.20 1.00 1.25 0.17
96 VMEO 3.69 17 May '24 21 3.50 0.707 0.45 5 3.00 0.875 0.60 10 -0.15 0.50 1.43 0.17
97 NVD 4.94 17 May '24 21 4.00 1.389 1.30 26 3.00 1.554 1.80 2 -0.50 1.00 2.00 0.17
98 OBE 8.98 19 Jul '24 84 10.00 0.378 0.35 8 7.50 0.540 1.65 197 -1.30 2.50 2.08 0.16
99 NXE 7.96 17 May '24 21 8.00 0.648 0.50 5,173 7.00 0.808 1.05 112 -0.55 1.00 2.22 0.16
100 AMC 3.41 24 May '24 28 3.50 1.166 0.42 126 3.00 1.325 0.64 54 -0.22 0.50 1.79 0.16
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.