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 Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 VFS 2.60 17 May '24 21 2.50 1.161 0.25 22 3.00 1.744 0.58 80 -0.33 0.50 2.94 0.58
2 LCID 2.46 3 May '24 7 2.50 0.832 0.14 354 3.00 1.380 0.55 140 -0.41 0.50 5.56 0.55
3 NYCB 2.97 3 May '24 7 3.00 0.694 0.15 3,430 3.50 1.195 0.50 117 -0.35 0.50 3.33 0.50
4 MPW 4.51 10 May '24 14 4.50 0.811 0.29 402 5.00 1.270 0.57 21 -0.28 0.50 2.27 0.46
5 ALCC 12.81 17 May '24 21 12.50 1.732 2.00 932 15.00 2.149 3.90 110 -1.90 2.50 4.17 0.42
6 AG 7.04 3 May '24 7 7.50 0.313 0.56 18 8.00 0.690 0.97 358 -0.41 0.50 5.56 0.38
7 POET 2.50 17 May '24 21 3.00 1.757 0.95 38 4.00 2.116 1.50 72 -0.55 1.00 2.22 0.36
8 SAVE 3.54 3 May '24 7 4.00 1.043 0.56 15 4.50 1.401 0.97 9 -0.41 0.50 5.56 0.36
9 AMC 3.41 3 May '24 7 3.50 1.165 0.28 5,580 4.00 1.519 0.62 145 -0.34 0.50 3.13 0.35
10 JBLU 5.78 10 May '24 14 6.00 0.509 0.43 26 6.50 0.840 0.67 4 -0.24 0.50 1.92 0.33
11 SPXS 9.61 10 May '24 14 10.00 0.266 0.58 107 10.50 0.595 0.84 7 -0.26 0.50 2.08 0.33
12 GOEV 2.77 17 May '24 21 2.50 1.852 0.38 4,981 3.00 2.156 0.60 1 -0.22 0.50 1.79 0.30
13 BYND 6.40 10 May '24 14 6.00 1.679 0.64 54 6.50 1.976 0.77 3 -0.13 0.50 1.35 0.30
14 MPW 4.51 3 May '24 7 4.50 0.864 0.22 3,326 5.00 1.137 0.52 53 -0.30 0.50 2.50 0.27
15 SNDL 2.01 17 May '24 21 2.00 0.915 0.21 224 2.50 1.183 0.41 4 -0.20 0.50 1.67 0.27
16 PCT 4.98 3 May '24 7 5.00 0.871 0.30 40 5.50 1.129 0.55 5 -0.25 0.50 2.00 0.26
17 MPW 4.51 24 May '24 28 4.50 0.756 0.53 45 5.00 1.014 0.63 11 -0.10 0.50 1.25 0.26
18 MNY 2.32 17 May '24 21 2.00 1.772 0.30 32 2.50 1.991 0.50 12 -0.20 0.50 1.67 0.22
19 HIVE 3.05 3 May '24 7 3.00 0.890 0.15 150 3.50 1.104 0.45 20 -0.30 0.50 2.50 0.21
20 BSM 16.10 17 May '24 21 15.00 0.331 0.15 14 17.50 0.533 1.60 2 -1.45 2.50 2.38 0.20
21 SOUN 4.40 3 May '24 7 4.50 1.005 0.35 242 5.00 1.207 0.65 68 -0.30 0.50 2.50 0.20
22 JBLU 5.78 17 May '24 21 6.00 0.464 0.40 171 6.50 0.664 0.73 36 -0.33 0.50 2.94 0.20
23 CGC 8.91 24 May '24 28 8.50 1.860 1.80 9 9.00 2.055 1.89 2 -0.09 0.50 1.22 0.20
24 MMM 91.83 3 May '24 7 92.00 0.247 0.25 10 92.50 0.437 2.50 90 -2.25 0.50 -0.29 0.19
25 T 16.75 3 May '24 7 17.00 0.178 0.33 590 17.50 0.346 0.70 68 -0.37 0.50 3.85 0.17
26 GOEV 2.77 17 May '24 21 3.00 2.156 0.80 1 3.50 2.322 0.97 2 -0.17 0.50 1.52 0.17
27 BYND 6.40 17 May '24 21 6.00 1.581 0.80 41 6.50 1.746 0.98 10 -0.18 0.50 1.56 0.17
28 T 16.75 10 May '24 14 17.00 0.153 0.39 213 17.50 0.318 0.73 30 -0.34 0.50 3.13 0.16
29 IREN 5.08 17 May '24 21 5.00 1.248 0.60 23 5.50 1.412 0.80 10 -0.20 0.50 1.67 0.16
30 MSOS 8.78 31 May '24 35 8.50 0.832 0.91 1 9.00 0.986 1.08 15 -0.17 0.50 1.52 0.15
31 MSOS 8.78 10 May '24 14 9.00 1.031 0.97 12 9.50 1.182 1.13 1 -0.16 0.50 1.47 0.15
32 MSOS 8.78 3 May '24 7 9.00 1.003 0.66 278 9.50 1.151 0.97 101 -0.31 0.50 2.63 0.15
33 SNDL 2.01 10 May '24 14 2.00 0.863 0.16 7 2.50 1.010 0.18 1 -0.02 0.50 1.04 0.15
34 LCID 2.46 31 May '24 35 2.50 1.083 0.37 16 3.00 1.230 0.67 2 -0.30 0.50 2.50 0.15
35 AMTX 3.94 17 May '24 21 3.50 1.229 0.30 1 4.00 1.375 0.45 2 -0.15 0.50 1.43 0.15
36 SMMT 3.86 21 Jun '24 56 3.00 2.185 0.85 81 4.00 2.330 1.30 61 -0.45 1.00 1.82 0.14
37 SOUN 4.40 24 May '24 28 4.00 1.186 0.45 8 4.50 1.329 0.65 22 -0.20 0.50 1.67 0.14
38 JDST 4.04 3 May '24 7 4.00 0.649 0.15 22 4.50 0.791 0.45 60 -0.30 0.50 2.50 0.14
39 JMIA 4.54 3 May '24 7 5.00 0.978 0.60 4 5.50 1.119 0.95 15 -0.35 0.50 3.33 0.14
40 BYND 6.40 3 May '24 7 6.50 0.878 0.39 99 7.00 1.019 0.71 1,560 -0.32 0.50 2.78 0.14
41 LCID 2.46 10 May '24 14 2.50 1.187 0.26 283 3.00 1.328 0.60 65 -0.34 0.50 3.13 0.14
42 QS 5.39 3 May '24 7 5.50 0.632 0.26 417 6.00 0.771 0.63 68 -0.37 0.50 3.85 0.14
43 UEC 6.91 3 May '24 7 7.00 0.419 0.25 24 7.50 0.553 0.55 12 -0.30 0.50 2.50 0.13
44 LAC 4.62 21 Jun '24 56 5.00 0.690 0.75 52 7.50 0.820 2.85 4 -2.10 2.50 6.25 0.13
45 AMC 3.41 10 May '24 14 3.50 1.275 0.40 126 4.00 1.401 0.74 26 -0.34 0.50 3.13 0.13
46 RUM 6.53 10 May '24 14 6.50 0.678 0.45 15 7.00 0.805 0.65 5 -0.20 0.50 1.67 0.13
47 KMI 18.68 3 May '24 7 18.50 0.259 0.20 312 19.00 0.384 0.57 29 -0.37 0.50 3.85 0.13
48 RKLB 3.77 17 May '24 21 4.00 0.656 0.40 1 4.50 0.779 0.75 3 -0.35 0.50 3.33 0.12
49 ALCC 12.81 21 Jun '24 56 12.50 1.600 3.20 85 15.00 1.722 4.80 2 -1.60 2.50 2.78 0.12
50 NIO 4.49 3 May '24 7 4.50 0.705 0.19 4,261 5.00 0.824 0.53 505 -0.34 0.50 3.12 0.12
51 AGNC 9.33 17 May '24 21 9.50 0.274 0.41 101 10.00 0.392 0.77 30 -0.36 0.50 3.57 0.12
52 PTON 3.16 17 May '24 21 3.50 1.253 0.61 107 4.00 1.369 0.95 7 -0.34 0.50 3.12 0.12
53 GME 11.90 3 May '24 7 11.50 0.959 0.54 519 12.00 1.075 0.55 701 -0.01 0.50 1.02 0.12
54 AGNC 9.33 3 May '24 7 9.50 0.433 0.34 127 10.00 0.544 0.68 12 -0.34 0.50 3.13 0.11
55 HTZ 4.42 17 May '24 21 4.00 0.701 0.15 509 5.00 0.811 0.70 152 -0.55 1.00 2.22 0.11
56 QS 5.39 31 May '24 35 5.50 0.602 0.47 10 6.00 0.711 0.72 41 -0.25 0.50 2.00 0.11
57 MSOX 4.62 21 Jun '24 56 4.00 1.722 0.90 21 5.00 1.830 1.40 1 -0.50 1.00 2.00 0.11
58 UPST 23.46 10 May '24 14 23.00 1.359 2.35 15 23.50 1.466 2.57 320 -0.22 0.50 1.79 0.11
59 FSM 4.77 17 May '24 21 5.00 0.521 0.40 12 5.50 0.627 0.70 6 -0.30 0.50 2.50 0.11
60 SOUN 4.40 17 May '24 21 4.50 1.294 0.65 88 5.00 1.399 0.90 133 -0.25 0.50 2.00 0.10
61 SAVE 3.54 31 May '24 35 4.00 1.075 0.80 10 4.50 1.179 1.02 5 -0.22 0.50 1.79 0.10
62 CHWY 15.84 3 May '24 7 16.00 0.501 0.54 455 16.50 0.601 0.75 88 -0.21 0.50 1.72 0.10
63 PLCE 7.09 3 May '24 7 7.00 1.400 0.55 111 7.50 1.499 0.75 5 -0.20 0.50 1.67 0.10
64 LCID 2.46 24 May '24 28 2.50 1.136 0.35 10 3.00 1.236 0.63 9 -0.28 0.50 2.27 0.10
65 HL 5.11 17 May '24 21 5.50 0.560 0.54 20 6.00 0.660 0.80 1 -0.26 0.50 2.08 0.10
66 PAA 17.87 3 May '24 7 17.50 0.363 0.25 4 18.00 0.462 0.45 10 -0.20 0.50 1.67 0.10
67 JMIA 4.54 3 May '24 7 4.50 0.879 0.25 13 5.00 0.978 0.50 4 -0.25 0.50 2.00 0.10
68 MARA 19.43 3 May '24 7 19.50 1.038 1.35 1,003 20.00 1.135 1.44 878 -0.09 0.50 1.22 0.10
69 HASI 25.96 17 May '24 21 25.00 0.502 0.85 16 30.00 0.596 4.00 4 -3.15 5.00 2.70 0.09
70 CGC 8.91 3 May '24 7 9.00 1.772 0.94 607 9.50 1.866 1.23 514 -0.29 0.50 2.38 0.09
71 BLNK 2.42 17 May '24 21 2.50 0.993 0.29 1 3.00 1.087 0.63 8 -0.34 0.50 3.13 0.09
72 SAVE 3.54 3 May '24 7 3.50 0.949 0.17 148 4.00 1.043 0.46 15 -0.29 0.50 2.38 0.09
73 SOUN 4.40 10 May '24 14 4.00 1.318 0.30 116 4.50 1.410 0.50 820 -0.20 0.50 1.67 0.09
74 KGC 6.74 10 May '24 14 6.50 0.414 0.12 2 7.00 0.505 0.33 25 -0.21 0.50 1.72 0.09
75 VFC 12.64 3 May '24 7 13.00 0.418 0.61 337 13.50 0.506 0.86 8 -0.25 0.50 2.00 0.09
76 RDFN 5.62 10 May '24 14 5.50 1.265 0.55 19 6.00 1.352 0.75 56 -0.20 0.50 1.67 0.09
77 CGC 8.91 3 May '24 7 8.50 1.685 0.64 265 9.00 1.772 0.87 607 -0.23 0.50 1.85 0.09
78 ACI 20.13 17 May '24 21 20.00 0.136 0.40 110 21.00 0.222 0.90 20 -0.50 1.00 2.00 0.09
79 MPW 4.51 21 Jun '24 56 4.50 0.724 0.55 105 5.00 0.808 0.74 44 -0.19 0.50 1.61 0.08
80 NNOX 8.96 21 Jun '24 56 7.50 0.873 0.60 12 10.00 0.957 1.85 21 -1.25 2.50 2.00 0.08
81 PTON 3.16 3 May '24 7 3.00 1.939 0.26 676 3.50 2.022 0.56 413 -0.30 0.50 2.50 0.08
82 OI 15.07 17 May '24 21 15.00 0.477 0.70 52 16.00 0.559 1.20 4 -0.50 1.00 2.00 0.08
83 HUT 8.81 10 May '24 14 9.00 1.039 0.97 3 9.50 1.119 1.12 2 -0.15 0.50 1.43 0.08
84 MTTR 4.72 17 May '24 21 5.00 0.380 0.50 8 5.50 0.458 0.60 10 -0.10 0.50 1.25 0.08
85 CGC 8.91 10 May '24 14 9.00 1.832 1.36 20 9.50 1.910 1.63 24 -0.27 0.50 2.17 0.08
86 CRON 2.59 21 Jun '24 56 2.50 0.487 0.20 2 3.00 0.564 0.45 1 -0.25 0.50 2.00 0.08
87 IREN 5.08 3 May '24 7 5.00 1.127 0.30 877 5.50 1.202 0.55 35 -0.25 0.50 2.00 0.08
88 WBA 17.70 10 May '24 14 18.00 0.289 0.59 135 18.50 0.365 0.90 2 -0.31 0.50 2.63 0.08
89 BLNK 2.42 17 Jan '25 266 2.50 1.152 0.99 1,466 3.00 1.228 1.26 2 -0.27 0.50 2.17 0.08
90 RIVN 9.04 3 May '24 7 9.50 0.623 0.62 320 10.00 0.698 0.87 160 -0.25 0.50 2.00 0.07
91 NTLA 20.76 17 May '24 21 20.00 0.718 1.10 56 22.50 0.793 2.45 7 -1.35 2.50 2.17 0.07
92 M 18.43 10 May '24 14 18.00 0.430 0.59 115 18.50 0.503 0.66 58 -0.07 0.50 1.16 0.07
93 MNMD 8.52 17 May '24 21 8.00 0.994 0.60 14 9.00 1.065 1.05 3 -0.45 1.00 1.82 0.07
94 CAG 31.08 3 May '24 7 31.00 0.256 0.45 43 31.50 0.327 0.75 2 -0.30 0.50 2.50 0.07
95 BTBT 2.31 17 May '24 21 2.00 1.220 0.15 31 2.50 1.291 0.35 12 -0.20 0.50 1.67 0.07
96 TECS 8.68 17 May '24 21 8.00 0.551 0.25 14 9.00 0.622 0.65 161 -0.40 1.00 1.67 0.07
97 TDOC 13.01 17 May '24 21 13.50 0.448 0.86 95 14.00 0.518 1.14 102 -0.28 0.50 2.27 0.07
98 BTG 2.62 17 Jan '25 266 2.50 0.466 0.40 49 3.00 0.533 0.60 76 -0.20 0.50 1.67 0.07
99 CLSK 19.23 3 May '24 7 19.00 0.982 0.95 1,032 19.50 1.048 1.20 500 -0.25 0.50 2.00 0.07
100 KMI 18.68 10 May '24 14 18.50 0.236 0.28 57 19.00 0.301 0.59 6 -0.31 0.50 2.63 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.