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
Short Call
LEG VOLUME
MONEYNESS
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 QQQY 16.66 16.00 19 Apr '24 0.360 0.70 17 21 Jun '24 1.373 0.55 1 1.00 1.01 0.15
2 ALCC 11.42 12.50 19 Apr '24 0.660 0.40 287 21 Jun '24 1.107 1.95 112 -0.00 0.45 -1.55
3 SAVE 4.84 5.00 5 Apr '24 0.670 0.13 1,374 21 Jun '24 1.043 0.87 41 -0.00 0.37 -0.74
4 CLSK 21.21 21.00 5 Apr '24 1.239 1.70 780 21 Jun '24 1.595 6.20 127 -0.00 0.36 -4.50
5 BLNK 3.01 3.00 5 Apr '24 0.789 0.15 619 21 Jun '24 1.123 0.58 17 -0.00 0.33 -0.43
6 GME 12.52 13.00 5 Apr '24 0.612 0.27 5,420 21 Jun '24 0.944 2.00 78 -0.00 0.33 -1.73
7 GME 12.52 13.00 12 Apr '24 0.622 0.51 1,391 21 Jun '24 0.944 2.00 78 -0.00 0.32 -1.49
8 BBAI 2.05 2.00 5 Apr '24 0.948 0.15 65 21 Jun '24 1.256 0.50 14 -0.00 0.31 -0.35
9 RIOT 12.22 12.00 5 Apr '24 0.812 0.72 3,519 21 Jun '24 1.118 2.67 283 -0.00 0.31 -1.95
10 IRBT 8.76 9.00 12 Apr '24 0.584 0.40 18 21 Jun '24 0.888 1.30 7 -0.00 0.30 -0.90
11 GME 12.52 13.00 19 Apr '24 0.642 0.59 2,652 21 Jun '24 0.944 2.00 78 -0.00 0.30 -1.41
12 CIFR 5.15 5.00 26 Apr '24 1.093 0.90 13 21 Jun '24 1.374 1.35 203 -0.00 0.28 -0.45
13 SAVE 4.84 5.00 12 Apr '24 0.763 0.25 131 21 Jun '24 1.043 0.87 41 -0.00 0.28 -0.62
14 SNAP 11.48 11.00 5 Apr '24 0.416 0.60 231 21 Jun '24 0.695 1.75 59 -0.00 0.28 -1.15
15 BLNK 3.01 3.00 12 Apr '24 0.844 0.24 471 21 Jun '24 1.123 0.58 17 -0.00 0.28 -0.34
16 WOLF 29.50 30.00 5 Apr '24 0.645 0.95 190 21 Jun '24 0.917 4.90 6 -0.00 0.27 -3.95
17 GME 12.52 13.00 26 Apr '24 0.677 0.84 150 21 Jun '24 0.944 2.00 78 -0.00 0.27 -1.16
18 CLSK 21.21 21.00 12 Apr '24 1.336 2.45 268 21 Jun '24 1.595 6.20 127 -0.00 0.26 -3.75
19 IRBT 8.76 9.00 5 Apr '24 0.632 0.25 309 21 Jun '24 0.888 1.30 7 -0.00 0.26 -1.05
20 IQ 4.23 4.00 5 Apr '24 0.383 0.59 36 21 Jun '24 0.635 0.59 56 1.00 0.25  0
21 SNAP 11.48 11.00 12 Apr '24 0.446 0.70 53 21 Jun '24 0.695 1.75 59 -0.00 0.25 -1.05
22 SOFI 7.30 7.00 5 Apr '24 0.416 0.37 2,015 21 Jun '24 0.666 1.06 401 -0.00 0.25 -0.69
23 AFRM 37.26 37.50 5 Apr '24 0.660 1.36 1,313 21 Jun '24 0.907 6.35 39 -0.00 0.25 -4.99
24 ROKU 65.17 65.00 5 Apr '24 0.388 1.65 798 21 Jun '24 0.633 8.00 36 -0.00 0.25 -6.35
25 CIFR 5.15 5.00 5 Apr '24 1.135 0.50 147 21 Jun '24 1.374 1.35 203 -0.00 0.24 -0.85
26 BLNK 3.01 3.00 26 Apr '24 0.889 0.34 204 21 Jun '24 1.123 0.58 17 -0.00 0.23 -0.24
27 HIVE 3.37 3.00 19 Apr '24 0.888 0.55 4 21 Jun '24 1.115 0.85 3 -0.00 0.23 -0.30
28 PTON 4.29 4.00 5 Apr '24 0.750 0.40 493 21 Jun '24 0.973 0.91 13 -0.00 0.22 -0.51
29 GME 12.52 13.00 3 May '24 0.735 1.02 203 19 Jul '24 0.957 2.23 79 -0.00 0.22 -1.21
30 PTON 4.29 4.00 12 Apr '24 0.753 0.45 6 21 Jun '24 0.973 0.91 13 -0.00 0.22 -0.46
31 RRGB 7.66 7.50 19 Apr '24 0.476 0.45 10 21 Jun '24 0.694 0.90 30 -0.00 0.22 -0.45
32 FSLY 12.97 12.50 5 Apr '24 0.474 0.80 71 21 Jun '24 0.691 1.83 83 -0.00 0.22 -1.03
33 BITO 32.30 32.00 5 Apr '24 0.427 0.99 5,986 21 Jun '24 0.642 3.90 824 -0.00 0.21 -2.91
34 BE 11.24 12.00 19 Apr '24 0.606 0.40 193 21 Jun '24 0.820 1.40 108 -0.00 0.21 -1.00
35 AI 27.07 27.50 5 Apr '24 0.453 0.55 1,136 21 Jun '24 0.665 3.25 39 -0.00 0.21 -2.70
36 PLUG 3.44 3.50 5 Apr '24 0.797 0.14 3,784 21 Jun '24 1.006 0.60 14 -0.00 0.21 -0.46
37 PLTR 23.01 23.00 5 Apr '24 0.419 0.58 7,981 21 Jun '24 0.627 2.79 1,619 -0.00 0.21 -2.21
38 OKTA 104.62 105.00 5 Apr '24 0.267 1.52 86 21 Jun '24 0.471 9.35 39 -0.00 0.20 -7.83
39 SAVE 4.84 5.00 19 Apr '24 0.841 0.34 458 21 Jun '24 1.043 0.87 41 -0.00 0.20 -0.53
40 GSM 4.99 5.00 19 Apr '24 0.321 0.20 1 21 Jun '24 0.523 0.40 7 -0.00 0.20 -0.20
41 APPS 2.62 2.50 12 Apr '24 0.634 0.22 15 21 Jun '24 0.835 0.43 2 -0.00 0.20 -0.21
42 ANF 125.33 125.00 5 Apr '24 0.410 3.30 93 21 Jun '24 0.609 14.80 5 -0.00 0.20 -11.50
43 ROKU 65.17 65.00 12 Apr '24 0.435 2.48 92 21 Jun '24 0.633 8.00 36 -0.00 0.20 -5.52
44 FSLY 12.97 12.50 19 Apr '24 0.494 0.90 324 21 Jun '24 0.691 1.83 83 -0.00 0.20 -0.93
45 SPWR 3.00 3.00 5 Apr '24 0.847 0.16 4,255 21 Jun '24 1.044 0.57 170 -0.00 0.20 -0.41
46 IRBT 8.76 9.00 19 Apr '24 0.693 0.60 13 21 Jun '24 0.888 1.30 7 -0.00 0.20 -0.70
47 PATH 22.67 22.50 5 Apr '24 0.337 0.56 178 21 Jun '24 0.532 2.40 131 -0.00 0.20 -1.84
48 ZI 16.03 16.00 5 Apr '24 0.322 0.40 8 21 Jun '24 0.517 1.60 7 -0.00 0.19 -1.20
49 WOLF 29.50 30.00 12 Apr '24 0.723 1.55 10 21 Jun '24 0.917 4.90 6 -0.00 0.19 -3.35
50 BBAI 2.05 2.00 12 Apr '24 1.063 0.25 60 21 Jun '24 1.256 0.50 14 -0.00 0.19 -0.25
51 PTON 4.29 4.00 19 Apr '24 0.782 0.49 50 21 Jun '24 0.973 0.91 13 -0.00 0.19 -0.42
52 U 26.70 27.00 5 Apr '24 0.416 0.54 1,264 21 Jun '24 0.605 2.95 15 -0.00 0.19 -2.41
53 IOVA 14.82 15.00 19 Apr '24 0.642 0.90 215 21 Jun '24 0.828 2.10 53 -0.00 0.19 -1.20
54 RIOT 12.22 12.00 12 Apr '24 0.933 1.05 992 21 Jun '24 1.118 2.67 283 -0.00 0.19 -1.62
55 SQQQ 10.48 10.00 5 Apr '24 0.316 0.58 7,197 21 Jun '24 0.502 1.23 132 -0.00 0.19 -0.65
56 SNAP 11.48 11.00 19 Apr '24 0.510 0.85 145 21 Jun '24 0.695 1.75 59 -0.00 0.18 -0.90
57 MARA 22.58 23.00 5 Apr '24 1.108 1.32 14,805 21 Jun '24 1.293 5.30 243 -0.00 0.18 -3.98
58 HIVE 3.37 3.00 26 Apr '24 0.931 0.60 5 21 Jun '24 1.115 0.85 3 -0.00 0.18 -0.25
59 PLUG 3.44 3.00 5 Apr '24 0.865 0.49 67 21 Jun '24 1.048 0.87 125 -0.00 0.18 -0.38
60 APPS 2.62 2.50 5 Apr '24 0.652 0.25 9 21 Jun '24 0.835 0.43 2 -0.00 0.18 -0.18
61 CPNG 17.79 17.50 5 Apr '24 0.254 0.52 39 21 Jun '24 0.435 1.58 1 -0.00 0.18 -1.06
62 AFRM 37.26 37.50 12 Apr '24 0.727 2.14 54 21 Jun '24 0.907 6.35 39 -0.00 0.18 -4.21
63 SOFI 7.30 7.00 26 Apr '24 0.486 0.59 183 21 Jun '24 0.666 1.06 401 -0.00 0.18 -0.47
64 AI 27.07 27.50 12 Apr '24 0.485 0.89 285 21 Jun '24 0.665 3.25 39 -0.00 0.18 -2.36
65 PINS 34.67 35.00 5 Apr '24 0.277 0.43 739 21 Jun '24 0.455 2.90 13 -0.00 0.18 -2.47
66 HOOD 20.13 20.00 5 Apr '24 0.555 0.74 6,058 21 Jun '24 0.734 2.90 954 -0.00 0.18 -2.16
67 OKTA 104.62 105.00 12 Apr '24 0.293 2.53 25 21 Jun '24 0.471 9.35 39 -0.00 0.18 -6.82
68 ZS 192.63 195.00 5 Apr '24 0.302 2.41 308 21 Jun '24 0.479 16.80 1 -0.00 0.18 -14.39
69 ROKU 65.17 65.00 19 Apr '24 0.460 3.05 520 21 Jun '24 0.633 8.00 36 -0.00 0.17 -4.95
70 SOFI 7.30 7.00 12 Apr '24 0.493 0.47 291 21 Jun '24 0.666 1.06 401 -0.00 0.17 -0.59
71 TOST 24.92 25.00 5 Apr '24 0.399 0.56 884 21 Jun '24 0.572 2.70 153 -0.00 0.17 -2.14
72 CGEN 2.58 2.50 19 Apr '24 0.876 0.50 3 21 Jun '24 1.046 0.50 4 1.00 0.17  0
73 SNOW 161.60 160.00 5 Apr '24 0.335 4.10 1,086 21 Jun '24 0.503 16.50 245 -0.00 0.17 -12.40
74 PLTR 23.01 23.00 12 Apr '24 0.459 0.87 1,894 21 Jun '24 0.627 2.79 1,619 -0.00 0.17 -1.92
75 ANF 125.33 125.00 12 Apr '24 0.442 4.80 14 21 Jun '24 0.609 14.80 5 -0.00 0.17 -10.00
76 MX 5.58 5.00 19 Apr '24 0.434 0.65 2 21 Jun '24 0.600 0.80 1 -0.00 0.17 -0.15
77 WOLF 29.50 30.00 19 Apr '24 0.752 2.00 75 21 Jun '24 0.917 4.90 6 -0.00 0.17 -2.90
78 CLSK 21.21 21.00 19 Apr '24 1.431 3.10 340 21 Jun '24 1.595 6.20 127 -0.00 0.16 -3.10
79 DOCU 59.55 60.00 5 Apr '24 0.260 0.75 300 21 Jun '24 0.423 4.65 54 -0.00 0.16 -3.90
80 IOVA 14.82 15.00 5 Apr '24 0.665 0.55 67 21 Jun '24 0.828 2.10 53 -0.00 0.16 -1.55
81 GME 12.52 13.00 17 May '24 0.795 1.29 572 19 Jul '24 0.957 2.23 79 -0.00 0.16 -0.94
82 AFRM 37.26 37.50 19 Apr '24 0.745 2.62 103 21 Jun '24 0.907 6.35 39 -0.00 0.16 -3.73
83 SEDG 70.98 70.00 5 Apr '24 0.620 3.15 101 21 Jun '24 0.781 11.10 2 -0.00 0.16 -7.95
84 RNG 34.74 35.00 5 Apr '24 0.375 0.70 29 21 Jun '24 0.535 3.40 3 -0.00 0.16 -2.70
85 AI 27.07 27.50 19 Apr '24 0.506 1.16 339 21 Jun '24 0.665 3.25 39 -0.00 0.16 -2.09
86 PLTR 23.01 23.00 19 Apr '24 0.470 1.07 4,591 21 Jun '24 0.627 2.79 1,619 -0.00 0.16 -1.72
87 NTAP 104.97 105.00 5 Apr '24 0.131 0.85 64 21 Jun '24 0.288 5.70 5 -0.00 0.16 -4.85
88 SPWR 3.00 3.00 12 Apr '24 0.887 0.23 439 21 Jun '24 1.044 0.57 170 -0.00 0.16 -0.34
89 CPNG 17.79 17.50 12 Apr '24 0.278 0.67 3 21 Jun '24 0.435 1.58 1 -0.00 0.16 -0.91
90 LCID 2.85 2.50 12 Apr '24 0.724 0.43 49 21 Jun '24 0.881 0.61 130 -0.00 0.16 -0.18
91 IQ 4.23 4.00 12 Apr '24 0.478 0.42 33 21 Jun '24 0.635 0.59 56 -0.00 0.16 -0.17
92 DELL 114.11 115.00 5 Apr '24 0.282 1.55 1,350 21 Jun '24 0.438 9.20 388 -0.00 0.16 -7.65
93 PINS 34.67 35.00 12 Apr '24 0.299 0.71 95 21 Jun '24 0.455 2.90 13 -0.00 0.16 -2.19
94 LYFT 19.35 19.00 5 Apr '24 0.538 0.82 297 21 Jun '24 0.693 2.71 48 -0.00 0.16 -1.89
95 TTD 87.42 87.50 19 Apr '24 0.337 2.89 37 21 Jun '24 0.491 8.25 2 -0.00 0.15 -5.36
96 BILI 11.20 11.00 5 Apr '24 0.527 0.47 211 21 Jun '24 0.681 1.54 87 -0.00 0.15 -1.07
97 LABD 7.29 7.00 5 Apr '24 0.719 0.55 134 21 Jun '24 0.872 1.30 3 -0.00 0.15 -0.75
98 BLNK 3.01 3.00 19 Apr '24 0.970 0.30 471 21 Jun '24 1.123 0.58 17 -0.00 0.15 -0.28
99 U 26.70 27.00 12 Apr '24 0.452 0.89 80 21 Jun '24 0.605 2.95 15 -0.00 0.15 -2.06
100 HOOD 20.13 20.00 19 Apr '24 0.582 1.22 4,243 21 Jun '24 0.734 2.90 954 -0.00 0.15 -1.68
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.