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 April 10, 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 GRAB 3.33 3.00 19 Apr '24 0.497 0.35 2 21 Jun '24 1.278 0.20 1 1.00 0.78 0.15
2 ALCC 13.17 12.50 19 Apr '24 0.857 1.25 236 21 Jun '24 1.289 3.00 39 -0.00 0.43 -1.75
3 BITI 7.41 7.00 12 Apr '24 0.362 0.50 21 21 Jun '24 0.787 1.15 1 -0.00 0.43 -0.65
4 ANNX 6.17 7.50 17 May '24 2.000 1.30 8 19 Jul '24 2.410 2.50 14 -0.00 0.41 -1.20
5 ESPR 2.52 2.50 19 Apr '24 0.889 0.20 1,740 21 Jun '24 1.271 0.50 21 -0.00 0.38 -0.30
6 ANNX 6.17 7.50 19 Apr '24 1.941 0.35 413 21 Jun '24 2.298 1.80 2 -0.00 0.36 -1.45
7 ALT 8.01 8.00 12 Apr '24 0.909 0.25 34 21 Jun '24 1.241 1.65 13 -0.00 0.33 -1.40
8 BYND 7.05 7.00 19 Apr '24 0.646 0.32 404 21 Jun '24 0.933 1.14 2 -0.00 0.29 -0.82
9 BLNK 2.53 2.50 19 Apr '24 0.854 0.17 67 21 Jun '24 1.140 0.47 11 -0.00 0.29 -0.30
10 BYND 7.05 7.00 26 Apr '24 0.655 0.47 28 21 Jun '24 0.933 1.14 2 -0.00 0.28 -0.67
11 ALT 8.01 8.00 19 Apr '24 0.968 0.50 174 21 Jun '24 1.241 1.65 13 -0.00 0.27 -1.15
12 SPWR 2.55 2.50 19 Apr '24 0.973 0.20 22 21 Jun '24 1.239 0.48 5 -0.00 0.27 -0.28
13 RIVN 10.27 10.00 19 Apr '24 0.631 0.57 1,429 21 Jun '24 0.870 1.65 252 -0.00 0.24 -1.08
14 ZIM 10.42 10.00 3 May '24 0.438 0.89 2 19 Jul '24 0.665 1.48 215 -0.00 0.23 -0.59
15 SNAP 10.88 11.00 19 Apr '24 0.513 0.30 1,136 21 Jun '24 0.736 1.35 190 -0.00 0.22 -1.05
16 ALTM 4.31 4.00 17 May '24 0.503 0.60 5 19 Jul '24 0.725 0.75 43 -0.00 0.22 -0.15
17 CLSK 15.05 15.00 19 Apr '24 1.090 1.10 928 21 Jun '24 1.300 3.40 327 -0.00 0.21 -2.30
18 GME 10.85 11.00 12 Apr '24 0.688 0.16 3,958 21 Jun '24 0.897 1.47 3 -0.00 0.21 -1.31
19 BYND 7.05 7.00 12 Apr '24 0.741 0.20 305 21 Jun '24 0.933 1.14 2 -0.00 0.19 -0.94
20 RIOT 9.87 10.00 19 Apr '24 0.864 0.49 864 21 Jun '24 1.052 1.75 583 -0.00 0.19 -1.26
21 CVNA 80.52 80.00 26 Apr '24 0.700 5.25 16 21 Jun '24 0.885 12.75 69 -0.00 0.18 -7.50
22 RBLX 39.80 40.00 19 Apr '24 0.419 0.97 1,875 21 Jun '24 0.603 4.10 92 -0.00 0.18 -3.13
23 RIOT 9.87 10.00 12 Apr '24 0.868 0.20 5,262 21 Jun '24 1.052 1.75 583 -0.00 0.18 -1.55
24 GME 10.85 11.00 26 Apr '24 0.715 0.68 287 21 Jun '24 0.897 1.47 3 -0.00 0.18 -0.79
25 U 25.92 26.00 12 Apr '24 0.468 0.33 1,191 21 Jun '24 0.647 2.92 53 -0.00 0.18 -2.59
26 GME 10.85 11.00 19 Apr '24 0.718 0.44 664 21 Jun '24 0.897 1.47 3 -0.00 0.18 -1.03
27 CLSK 15.05 15.00 26 Apr '24 1.121 1.45 363 21 Jun '24 1.300 3.40 327 -0.00 0.18 -1.95
28 RBLX 39.80 40.00 12 Apr '24 0.427 0.42 9,620 21 Jun '24 0.603 4.10 92 -0.00 0.18 -3.68
29 RIVN 10.27 10.00 12 Apr '24 0.694 0.38 1,625 21 Jun '24 0.870 1.65 252 -0.00 0.18 -1.27
30 SPWR 2.55 2.50 26 Apr '24 1.064 0.27 148 21 Jun '24 1.239 0.48 5 -0.00 0.18 -0.21
31 RBLX 39.80 40.00 26 Apr '24 0.429 1.37 200 21 Jun '24 0.603 4.10 92 -0.00 0.17 -2.73
32 HOOD 18.34 18.00 19 Apr '24 0.536 0.81 1,995 21 Jun '24 0.708 2.44 306 -0.00 0.17 -1.63
33 PLTR 22.42 22.00 19 Apr '24 0.458 0.88 1,189 21 Jun '24 0.625 2.67 376 -0.00 0.17 -1.79
34 PTON 3.65 4.00 26 Apr '24 0.827 0.13 419 21 Jun '24 0.994 0.50 109 -0.00 0.17 -0.37
35 RIVN 10.27 10.00 26 Apr '24 0.703 0.77 152 21 Jun '24 0.870 1.65 252 -0.00 0.17 -0.88
36 PLTR 22.42 22.00 26 Apr '24 0.460 1.10 107 21 Jun '24 0.625 2.67 376 -0.00 0.17 -1.57
37 IONQ 8.00 7.50 19 Apr '24 0.621 0.66 37 21 Jun '24 0.786 1.29 10 -0.00 0.17 -0.63
38 BLNK 2.53 2.50 26 Apr '24 0.975 0.23 139 21 Jun '24 1.140 0.47 11 -0.00 0.16 -0.24
39 LMND 16.51 17.00 26 Apr '24 0.587 0.65 5 21 Jun '24 0.752 1.95 10 -0.00 0.16 -1.30
40 FL 22.71 22.50 19 Apr '24 0.469 0.80 222 21 Jun '24 0.632 2.60 190 -0.00 0.16 -1.80
41 MARA 17.37 17.00 12 Apr '24 1.017 0.73 3,873 21 Jun '24 1.179 3.70 61 -0.00 0.16 -2.97
42 GME 10.85 11.00 3 May '24 0.752 0.84 17 19 Jul '24 0.910 1.94 15 -0.00 0.16 -1.10
43 BE 11.42 12.00 19 Apr '24 0.624 0.25 248 21 Jun '24 0.782 1.30 5 -0.00 0.16 -1.05
44 CVNA 80.52 80.00 19 Apr '24 0.728 4.00 222 21 Jun '24 0.885 12.75 69 -0.00 0.16 -8.75
45 CHWY 17.40 17.50 26 Apr '24 0.486 0.74 69 21 Jun '24 0.642 1.93 55 -0.00 0.16 -1.19
46 YETI 38.68 40.00 19 Apr '24 0.346 0.45 12 21 Jun '24 0.501 2.85 18 -0.00 0.16 -2.40
47 GME 10.85 11.00 10 May '24 0.755 0.89 29 19 Jul '24 0.910 1.94 15 -0.00 0.16 -1.05
48 MDB 351.28 350.00 19 Apr '24 0.418 10.15 41 21 Jun '24 0.573 36.30 3 -0.00 0.15 -26.15
49 NET 94.83 95.00 19 Apr '24 0.453 2.64 297 21 Jun '24 0.605 10.05 9 -0.00 0.15 -7.41
50 OKTA 99.45 100.00 19 Apr '24 0.335 1.85 57 21 Jun '24 0.486 8.30 5 -0.00 0.15 -6.45
51 MARA 17.37 17.00 19 Apr '24 1.029 1.31 1,527 21 Jun '24 1.179 3.70 61 -0.00 0.15 -2.39
52 TDOC 14.50 15.00 19 Apr '24 0.428 0.20 1,077 21 Jun '24 0.577 1.26 54 -0.00 0.15 -1.06
53 LYFT 18.40 18.00 26 Apr '24 0.589 1.19 13 21 Jun '24 0.737 2.57 38 -0.00 0.15 -1.38
54 SOFI 7.56 8.00 26 Apr '24 0.542 0.18 3,263 21 Jun '24 0.690 0.74 1,629 -0.00 0.15 -0.56
55 ASAN 14.69 15.00 19 Apr '24 0.471 0.35 104 21 Jun '24 0.615 1.45 63 -0.00 0.14 -1.10
56 NET 94.83 95.00 26 Apr '24 0.461 3.65 19 21 Jun '24 0.605 10.05 9 -0.00 0.14 -6.40
57 U 25.92 26.00 19 Apr '24 0.504 0.80 293 21 Jun '24 0.647 2.92 53 -0.00 0.14 -2.12
58 SOUN 4.51 4.50 3 May '24 1.010 0.50 263 19 Jul '24 1.153 1.00 406 -0.00 0.14 -0.50
59 IONQ 8.00 7.50 12 Apr '24 0.644 0.55 6 21 Jun '24 0.786 1.29 10 -0.00 0.14 -0.74
60 BE 11.42 11.00 19 Apr '24 0.655 0.75 195 21 Jun '24 0.795 1.75 22 -0.00 0.14 -1.00
61 LYFT 18.40 18.00 19 Apr '24 0.598 0.91 328 21 Jun '24 0.737 2.57 38 -0.00 0.14 -1.66
62 MGNI 9.50 10.00 19 Apr '24 0.514 0.15 30 21 Jun '24 0.653 0.85 34 -0.00 0.14 -0.70
63 VNDA 4.28 4.00 19 Apr '24 0.678 0.40 12 21 Jun '24 0.816 0.70 71 -0.00 0.14 -0.30
64 VSCO 18.68 19.00 19 Apr '24 0.505 0.50 10 21 Jun '24 0.643 1.95 5 -0.00 0.14 -1.45
65 ASAN 14.69 15.00 26 Apr '24 0.477 0.50 42 21 Jun '24 0.615 1.45 63 -0.00 0.14 -0.95
66 IOVA 12.58 12.50 19 Apr '24 0.712 0.65 15 21 Jun '24 0.848 1.85 54 -0.00 0.14 -1.20
67 SNOW 152.97 155.00 19 Apr '24 0.381 2.80 905 21 Jun '24 0.514 13.10 69 -0.00 0.13 -10.30
68 ANF 114.33 115.00 26 Apr '24 0.509 4.70 4 21 Jun '24 0.641 12.70 6 -0.00 0.13 -8.00
69 RIOT 9.87 10.00 26 Apr '24 0.921 0.92 201 21 Jun '24 1.052 1.75 583 -0.00 0.13 -0.83
70 FIVN 61.93 62.50 19 Apr '24 0.402 1.40 13 21 Jun '24 0.534 5.50 4 -0.00 0.13 -4.10
71 KOS 6.32 6.00 19 Apr '24 0.344 0.40 118 21 Jun '24 0.475 0.65 95 -0.00 0.13 -0.25
72 PYPL 65.88 65.00 12 Apr '24 0.301 1.29 748 21 Jun '24 0.431 5.45 110 -0.00 0.13 -4.16
73 PINS 33.50 34.00 19 Apr '24 0.366 0.57 1,229 21 Jun '24 0.496 2.72 22 -0.00 0.13 -2.15
74 GME 10.85 11.00 24 May '24 0.782 1.19 197 19 Jul '24 0.910 1.94 15 -0.00 0.13 -0.75
75 OKTA 99.45 100.00 26 Apr '24 0.359 2.82 3 21 Jun '24 0.486 8.30 5 -0.00 0.13 -5.48
76 AEO 23.51 24.00 19 Apr '24 0.305 0.37 18 21 Jun '24 0.432 1.46 1 -0.00 0.13 -1.09
77 FROG 40.93 42.50 19 Apr '24 0.459 0.65 225 21 Jun '24 0.586 3.50 3 -0.00 0.13 -2.85
78 PANW 281.00 280.00 19 Apr '24 0.324 6.45 983 21 Jun '24 0.450 23.00 167 -0.00 0.13 -16.55
79 HLX 11.87 12.00 19 Apr '24 0.279 0.20 5 21 Jun '24 0.404 0.75 112 -0.00 0.12 -0.55
80 ANF 114.33 115.00 19 Apr '24 0.519 3.50 43 21 Jun '24 0.641 12.70 6 -0.00 0.12 -9.20
81 GME 10.85 11.00 17 May '24 0.788 1.04 60 19 Jul '24 0.910 1.94 15 -0.00 0.12 -0.90
82 OKTA 99.45 100.00 12 Apr '24 0.368 0.85 50 21 Jun '24 0.486 8.30 5 -0.00 0.12 -7.45
83 ZS 183.95 185.00 12 Apr '24 0.380 1.74 900 21 Jun '24 0.499 15.85 60 -0.00 0.12 -14.11
84 HOOD 18.34 18.00 26 Apr '24 0.589 1.09 29 21 Jun '24 0.708 2.44 306 -0.00 0.12 -1.35
85 ZI 15.70 16.00 19 Apr '24 0.410 0.30 25 21 Jun '24 0.529 1.30 10 -0.00 0.12 -1.00
86 SNOW 152.97 155.00 26 Apr '24 0.396 4.35 244 21 Jun '24 0.514 13.10 69 -0.00 0.12 -8.75
87 CLSK 15.05 15.00 12 Apr '24 1.183 0.65 1,892 21 Jun '24 1.300 3.40 327 -0.00 0.12 -2.75
88 LMND 16.51 17.00 19 Apr '24 0.635 0.50 222 21 Jun '24 0.752 1.95 10 -0.00 0.12 -1.45
89 RAMP 33.88 35.00 19 Apr '24 0.351 0.40 2 21 Jun '24 0.467 2.15 1 -0.00 0.12 -1.75
90 SAVE 4.46 4.50 3 May '24 0.937 0.45 11 19 Jul '24 1.053 0.92 101 -0.00 0.12 -0.47
91 PSTG 53.14 50.00 19 Apr '24 0.411 3.60 43 21 Jun '24 0.528 6.50 4 -0.00 0.12 -2.90
92 MDB 351.28 350.00 12 Apr '24 0.457 5.55 66 21 Jun '24 0.573 36.30 3 -0.00 0.12 -30.75
93 SAVE 4.46 4.50 26 Apr '24 0.908 0.38 28 21 Jun '24 1.024 0.74 10 -0.00 0.12 -0.36
94 AMBA 47.62 47.50 19 Apr '24 0.449 1.45 13 21 Jun '24 0.565 4.70 10 -0.00 0.12 -3.25
95 RBLX 39.80 40.00 3 May '24 0.449 1.74 294 19 Jul '24 0.564 4.60 50 -0.00 0.11 -2.86
96 PDD 119.70 120.00 19 Apr '24 0.384 2.77 1,672 21 Jun '24 0.498 10.45 118 -0.00 0.11 -7.68
97 ZS 183.95 185.00 19 Apr '24 0.385 4.10 190 21 Jun '24 0.499 15.85 60 -0.00 0.11 -11.75
98 LCID 2.63 2.50 26 Apr '24 0.764 0.27 99 21 Jun '24 0.877 0.45 35 -0.00 0.11 -0.18
99 PSTG 53.14 55.00 19 Apr '24 0.392 0.65 35 21 Jun '24 0.505 3.90 490 -0.00 0.11 -3.25
100 CHWY 17.40 17.50 19 Apr '24 0.529 0.54 938 21 Jun '24 0.642 1.93 55 -0.00 0.11 -1.39
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.