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 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CDNA 7.56 17 May '24 21 7.50 1.016 0.90 6 5.00 1.770 0.05 1 0.85 2.50 2.94 0.75
2 SNBR 14.18 17 May '24 21 12.50 0.760 0.40 1 10.00 1.131 0.05 12 0.35 2.50 7.14 0.37
3 SANA 8.72 17 May '24 21 7.50 1.683 0.85 417 5.00 2.034 0.10 239 0.75 2.50 3.33 0.35
4 NOVA 4.00 17 May '24 21 5.00 1.754 1.40 20 3.00 2.015 0.20 17 1.20 2.00 1.67 0.26
5 AG 7.04 3 May '24 7 7.50 0.313 0.56 18 7.00 0.566 0.19 903 0.37 0.50 1.35 0.25
6 NOVA 4.00 17 May '24 21 4.00 1.778 0.70 322 3.00 2.015 0.20 17 0.50 1.00 2.00 0.24
7 HBM 8.63 18 Oct '24 175 7.50 0.451 0.60 1 5.00 0.663  0 1 0.60 2.50 4.17 0.21
8 VZIO 10.75 17 May '24 21 11.00 0.221 0.40 78 10.00 0.401 0.10 316 0.30 1.00 3.33 0.18
9 SATS 16.00 17 May '24 21 15.00 0.735 0.72 280 12.50 0.906 0.18 37 0.54 2.50 4.63 0.17
10 POET 2.50 18 Oct '24 175 2.00 1.319 0.60 1 1.00 1.489 0.10 1 0.50 1.00 2.00 0.17
11 VLY 7.32 21 Jun '24 56 7.00 0.547 0.50 361 6.00 0.706 0.20 57 0.30 1.00 3.33 0.16
12 HIVE 3.05 17 May '24 21 3.50 0.974 0.65 1 3.00 1.125 0.25 1 0.40 0.50 1.25 0.15
13 FNKO 6.20 17 May '24 21 7.50 0.897 1.60 500 5.00 1.044 0.10 510 1.50 2.50 1.67 0.15
14 HYMC 3.78 17 May '24 21 4.00 1.302 0.65 1 3.00 1.446 0.15 4 0.50 1.00 2.00 0.14
15 COLB 19.12 17 May '24 21 20.00 0.263 1.20 6 17.50 0.406 0.15 14 1.05 2.50 2.38 0.14
16 NRDS 12.89 21 Jun '24 56 12.50 0.474 0.85 1,250 10.00 0.613 0.10 1 0.75 2.50 3.33 0.14
17 VLY 7.32 17 May '24 21 8.00 0.480 0.85 102 7.00 0.616 0.25 2,953 0.60 1.00 1.67 0.14
18 VLY 7.32 21 Jun '24 56 8.00 0.414 1.00 1 7.00 0.547 0.45 361 0.55 1.00 1.82 0.13
19 POET 2.50 17 May '24 21 3.00 1.757 0.95 38 2.00 1.889 0.10 110 0.85 1.00 1.18 0.13
20 SPXS 9.61 10 May '24 14 10.00 0.266 0.58 107 9.50 0.398 0.23 23 0.35 0.50 1.43 0.13
21 ALT 7.26 3 May '24 7 7.50 0.775 0.50 51 7.00 0.902 0.15 80 0.35 0.50 1.43 0.13
22 PCT 4.98 17 May '24 21 4.50 1.259 0.45 21 4.00 1.386 0.20 30 0.25 0.50 2.00 0.13
23 WKC 23.01 17 May '24 21 25.00 0.189 2.35 1 22.50 0.311 0.35 1 2.00 2.50 1.25 0.12
24 HASI 25.96 21 Jun '24 56 30.00 0.319 4.50 2 25.00 0.441 1.25 7 3.25 5.00 1.54 0.12
25 BEP 21.34 17 May '24 21 22.50 0.255 1.55 8 20.00 0.372 0.20 1 1.35 2.50 1.85 0.12
26 AUR 3.02 21 Jun '24 56 3.00 0.816 0.45 21 2.50 0.931 0.10 61 0.35 0.50 1.43 0.12
27 SAVE 3.54 17 May '24 21 3.50 1.147 0.38 51 3.00 1.262 0.17 24 0.21 0.50 2.38 0.12
28 AMC 3.41 7 Jun '24 42 3.00 1.136 0.33 7 2.50 1.251 0.15 18 0.18 0.50 2.78 0.12
29 IRBT 7.79 17 May '24 21 8.00 1.101 1.05 48 7.50 1.216 0.65 136 0.40 0.50 1.25 0.11
30 HTZ 4.42 20 Sep '24 147 4.00 0.744 0.60 2,168 2.50 0.858 0.10 11 0.50 1.50 3.00 0.11
31 DDD 3.43 16 Aug '24 112 4.00 0.556 0.90 10 3.00 0.667 0.25 5 0.65 1.00 1.54 0.11
32 MGNI 9.19 17 May '24 21 10.00 0.911 1.35 1 7.50 1.020 0.15 4 1.20 2.50 2.08 0.11
33 FNF 50.39 17 May '24 21 50.00 0.260 1.15 19 45.00 0.369 0.15 1 1.00 5.00 5.00 0.11
34 MPW 4.51 10 May '24 14 4.50 0.811 0.29 402 4.00 0.918 0.10 381 0.19 0.50 2.63 0.11
35 VZIO 10.75 16 Aug '24 112 11.00 0.126 0.70 1 10.00 0.233 0.20 77 0.50 1.00 2.00 0.11
36 LCID 2.46 7 Jun '24 42 2.50 1.020 0.41 15 2.00 1.127 0.14 56 0.27 0.50 1.85 0.11
37 HIMS 12.50 3 May '24 7 13.00 0.472 0.75 1 12.00 0.577 0.15 18 0.60 1.00 1.67 0.11
38 SOUN 4.40 10 May '24 14 4.00 1.318 0.30 116 3.50 1.419 0.10 123 0.20 0.50 2.50 0.10
39 PNW 73.69 17 May '24 21 70.00 0.272 0.65 1 65.00 0.373 0.15 4 0.50 5.00 10.00 0.10
40 MPW 4.51 17 May '24 21 5.00 0.725 0.67 31 4.50 0.826 0.32 316 0.35 0.50 1.43 0.10
41 DV 30.23 17 May '24 21 30.00 0.639 1.80 17 25.00 0.738 0.25 479 1.55 5.00 3.23 0.10
42 WRBY 12.92 17 May '24 21 15.00 0.556 2.30 2 12.50 0.653 0.55 2 1.75 2.50 1.43 0.10
43 CIFR 4.50 21 Jun '24 56 4.50 1.167 0.90 30 4.00 1.262 0.55 4 0.35 0.50 1.43 0.10
44 SOUN 4.40 31 May '24 35 4.00 1.163 0.45 41 3.50 1.258 0.20 29 0.25 0.50 2.00 0.10
45 AMC 3.41 31 May '24 35 3.00 1.161 0.29 553 2.50 1.256 0.13 39 0.16 0.50 3.13 0.09
46 BTAI 2.63 16 Aug '24 112 2.50 1.205 0.65 20 2.00 1.299 0.30 20 0.35 0.50 1.43 0.09
47 MSOS 8.78 3 May '24 7 9.00 1.003 0.66 278 8.50 1.097 0.34 299 0.32 0.50 1.56 0.09
48 TSLT 9.78 17 May '24 21 9.00 0.930 0.55 22 8.00 1.021 0.20 1 0.35 1.00 2.86 0.09
49 WULF 2.47 15 Nov '24 203 2.50 1.131 0.90 1 2.00 1.221 0.45 2 0.45 0.50 1.11 0.09
50 ABR 12.82 3 May '24 7 12.50 0.511 0.25 186 12.00 0.601 0.10 517 0.15 0.50 3.33 0.09
51 HUT 8.81 10 May '24 14 9.00 1.039 0.97 3 8.50 1.127 0.55 78 0.42 0.50 1.19 0.09
52 PSEC 5.27 16 Aug '24 112 5.00 0.501 0.45 20 4.00 0.589 0.10 10 0.35 1.00 2.86 0.09
53 TSLL 7.15 31 May '24 35 7.50 0.791 1.10 5 7.00 0.877 0.67 7 0.43 0.50 1.16 0.09
54 CMPS 7.94 17 May '24 21 10.00 0.791 2.30 1 7.50 0.878 0.40 5 1.90 2.50 1.32 0.09
55 INOD 5.92 17 May '24 21 6.00 1.072 0.75 40 5.00 1.158 0.20 1 0.55 1.00 1.82 0.09
56 AY 20.00 21 Jun '24 56 20.00 0.437 1.55 205 17.50 0.521 0.45 50 1.10 2.50 2.27 0.08
57 WU 13.47 17 May '24 21 14.00 0.158 0.65 10 13.00 0.241 0.10 13 0.55 1.00 1.82 0.08
58 RDFN 5.62 10 May '24 14 5.50 1.265 0.55 19 5.00 1.346 0.25 107 0.30 0.50 1.67 0.08
59 HTZ 4.42 17 Jan '25 266 4.00 0.752 0.85 109 2.50 0.832 0.20 76 0.65 1.50 2.31 0.08
60 BYND 6.40 10 May '24 14 6.00 1.679 0.64 54 5.50 1.759 0.30 45 0.34 0.50 1.47 0.08
61 PLUG 2.41 24 May '24 28 2.50 1.123 0.37 46 2.00 1.201 0.11 3 0.26 0.50 1.92 0.08
62 ALPN 64.56 16 Aug '24 112 65.00 0.027 0.55 2 60.00 0.105 0.05 5 0.50 5.00 10.00 0.08
63 CALX 28.40 21 Jun '24 56 30.00 0.303 2.40 4 25.00 0.381 0.35 3 2.05 5.00 2.44 0.08
64 NWL 7.79 20 Sep '24 147 7.00 0.451 0.55 7 6.00 0.528 0.20 60 0.35 1.00 2.86 0.08
65 SMR 6.06 17 May '24 21 6.00 1.270 0.75 36 5.00 1.347 0.25 43 0.50 1.00 2.00 0.08
66 ADNT 30.42 17 May '24 21 30.00 0.485 1.25 5 25.00 0.562 0.10 3 1.15 5.00 4.35 0.08
67 UNFI 9.13 21 Jun '24 56 9.00 0.633 0.85 2 7.50 0.710 0.30 9 0.55 1.50 2.73 0.08
68 SPXS 9.61 24 May '24 28 10.00 0.311 0.69 96 9.50 0.388 0.34 6 0.35 0.50 1.43 0.08
69 UEC 6.91 24 May '24 28 7.00 0.462 0.45 12 6.50 0.537 0.20 20 0.25 0.50 2.00 0.08
70 CUZ 22.86 19 Jul '24 84 22.50 0.247 1.20 11 20.00 0.322 0.25 2 0.95 2.50 2.63 0.08
71 MPW 4.51 16 Aug '24 112 4.50 0.716 0.94 20 4.00 0.791 0.44 3 0.50 0.50 1.00 0.07
72 AMC 3.41 21 Jun '24 56 3.00 1.125 0.39 208 2.50 1.199 0.20 375 0.19 0.50 2.63 0.07
73 PHIN 38.85 17 May '24 21 37.50 0.301 0.75 26 35.00 0.375 0.15 100 0.60 2.50 4.17 0.07
74 HUT 8.81 3 May '24 7 8.50 0.949 0.33 267 8.00 1.022 0.15 124 0.18 0.50 2.78 0.07
75 NEXT 6.40 17 May '24 21 7.00 0.637 0.80 48 6.00 0.710 0.15 50 0.65 1.00 1.54 0.07
76 LBRT 23.01 17 May '24 21 24.00 0.362 1.50 8 23.00 0.435 0.75 1 0.75 1.00 1.33 0.07
77 KTOS 18.86 17 May '24 21 17.50 0.684 0.65 1,180 15.00 0.756 0.10 16 0.55 2.50 4.55 0.07
78 IQ 4.99 24 May '24 28 5.00 0.591 0.55 85 4.50 0.663 0.13 71 0.42 0.50 1.19 0.07
79 SGH 18.34 19 Jul '24 84 17.50 0.500 1.50 28 15.00 0.572 0.35 4 1.15 2.50 2.17 0.07
80 CMP 13.04 21 Jun '24 56 12.50 0.607 1.00 3 10.00 0.679 0.20 33 0.80 2.50 3.13 0.07
81 LTH 14.15 17 May '24 21 15.00 0.657 1.45 1 12.50 0.728 0.30 2 1.15 2.50 2.17 0.07
82 BMBL 10.49 10 May '24 14 10.00 0.867 0.50 856 9.50 0.938 0.25 1,429 0.25 0.50 2.00 0.07
83 NARI 38.42 17 May '24 21 35.00 0.762 1.45 1 30.00 0.833 0.15 4 1.30 5.00 3.85 0.07
84 NYCB 2.97 18 Oct '24 175 3.00 0.619 0.65 2 2.50 0.690 0.25 3 0.40 0.50 1.25 0.07
85 PARR 32.41 17 May '24 21 35.00 0.377 3.20 3 30.00 0.447 0.40 6 2.80 5.00 1.79 0.07
86 VICR 34.41 17 May '24 21 35.00 0.403 1.70 14 30.00 0.473 0.15 2 1.55 5.00 3.23 0.07
87 FWRD 22.27 17 May '24 21 22.50 0.788 1.95 43 20.00 0.857 0.65 3 1.30 2.50 1.92 0.07
88 HIMS 12.50 3 May '24 7 12.50 0.507 0.40 305 12.00 0.577 0.15 18 0.25 0.50 2.00 0.07
89 HTZ 4.42 20 Dec '24 238 4.00 0.745 0.80 147 2.50 0.815 0.20 30 0.60 1.50 2.50 0.07
90 SAVE 3.54 24 May '24 28 3.50 1.137 0.44 1 3.00 1.206 0.20 14 0.24 0.50 2.08 0.07
91 CHGG 7.10 17 May '24 21 7.00 0.927 0.60 307 6.00 0.996 0.20 100 0.40 1.00 2.50 0.07
92 BMEA 10.78 19 Jul '24 84 10.00 0.875 1.50 3 7.50 0.944 0.40 1 1.10 2.50 2.27 0.07
93 UEC 6.91 24 May '24 28 6.50 0.537 0.25 20 6.00 0.606 0.05 5 0.20 0.50 2.50 0.07
94 HASI 25.96 17 May '24 21 25.00 0.502 0.85 16 22.50 0.569 0.20 3 0.65 2.50 3.85 0.07
95 EYE 17.88 17 May '24 21 20.00 0.632 2.70 1 17.50 0.699 0.80 7 1.90 2.50 1.32 0.07
96 IEP 17.25 3 May '24 7 17.50 0.233 0.75 15 17.00 0.299 0.15 97 0.60 0.50 0.83 0.07
97 U 24.13 17 May '24 21 24.50 0.845 2.31 193 24.00 0.910 1.93 268 0.38 0.50 1.32 0.07
98 GH 17.35 21 Jun '24 56 15.00 0.758 1.00 2 12.50 0.822 0.30 25 0.70 2.50 3.57 0.06
99 ARCC 20.78 17 May '24 21 21.00 0.165 0.50 222 20.00 0.229 0.15 374 0.35 1.00 2.86 0.06
100 RY 98.16 17 May '24 21 95.00 0.175 0.55 2 90.00 0.238 0.10 1 0.45 5.00 11.11 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.