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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from April 11, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 PTON 3.72 19 Apr '24 3.50 0.619 0.30 223 21 Jun '24 4.00 0.999 0.53 32 -0.23 0.50 0.38
2 CORZ 3.00 19 Apr '24 3.00 0.988 0.20 976 21 Jun '24 3.50 1.355 0.25 10 -0.05 0.50 0.37
3 GME 11.29 19 Apr '24 11.50 0.589 0.32 2,289 21 Jun '24 12.00 0.952 1.57 28 -1.25 0.50 0.36
4 BYND 6.91 19 Apr '24 6.50 0.610 0.53 11 21 Jun '24 7.00 0.971 1.11 13 -0.58 0.50 0.36
5 ESPR 2.31 19 Apr '24 2.00 0.819 0.40 21 21 Jun '24 2.50 1.165 0.35 826 0.05 0.50 0.35
6 ANNX 6.07 17 May '24 6.00 2.176 1.85 1 19 Jul '24 7.50 2.519 2.60 106 -0.75 1.50 0.34
7 GERN 3.77 19 Apr '24 3.50 0.556 0.35 771 21 Jun '24 4.00 0.891 0.45 178 -0.10 0.50 0.33
8 HIVE 3.00 19 Apr '24 2.50 0.823 0.60 29 21 Jun '24 3.00 1.144 0.55 15 0.05 0.50 0.32
9 HIVE 3.00 19 Apr '24 2.50 0.823 0.60 29 21 Jun '24 3.50 1.137 0.40 35 0.20 1.00 0.31
10 VFS 4.03 26 Apr '24 4.00 0.352 0.28 47 21 Jun '24 4.50 0.666 0.20 1 0.08 0.50 0.31
11 UPST 24.75 19 Apr '24 24.50 0.646 1.10 400 21 Jun '24 25.00 0.944 3.95 88 -2.85 0.50 0.30
12 ALT 8.40 19 Apr '24 8.50 0.949 0.45 174 21 Jun '24 9.00 1.243 1.50 10 -1.05 0.50 0.29
13 ALT 8.40 26 Apr '24 8.50 0.950 0.90 17 21 Jun '24 9.00 1.243 1.50 10 -0.60 0.50 0.29
14 HIVE 3.00 19 Apr '24 3.00 0.847 0.20 1 21 Jun '24 3.50 1.137 0.40 35 -0.20 0.50 0.29
15 IOVA 13.19 19 Apr '24 13.50 0.529 0.45 89 21 Jun '24 14.00 0.817 1.55 116 -1.10 0.50 0.29
16 CLNE 2.38 19 Apr '24 2.00 0.532 0.50 20 21 Jun '24 3.00 0.813 0.10 30 0.40 1.00 0.28
17 PTON 3.72 26 Apr '24 3.50 0.727 0.39 6 21 Jun '24 4.00 0.999 0.53 32 -0.14 0.50 0.27
18 AAOI 11.91 19 Apr '24 12.00 0.770 0.55 5 21 Jun '24 12.50 1.035 1.85 12 -1.30 0.50 0.26
19 GERN 3.77 26 Apr '24 3.50 0.627 0.40 1 21 Jun '24 4.00 0.891 0.45 178 -0.05 0.50 0.26
20 ALCC 13.41 19 Apr '24 15.00 1.166 0.40 478 21 Jun '24 17.50 1.425 2.00 14 -1.60 2.50 0.26
21 SNAP 11.36 19 Apr '24 11.50 0.482 0.27 2,049 21 Jun '24 12.00 0.728 1.19 206 -0.92 0.50 0.25
22 RIVN 9.57 19 Apr '24 9.50 0.655 0.41 4,945 21 Jun '24 10.00 0.899 1.33 1,606 -0.92 0.50 0.24
23 CLSK 15.87 19 Apr '24 15.50 1.118 1.25 1,402 21 Jun '24 16.00 1.358 3.60 140 -2.35 0.50 0.24
24 GME 11.29 26 Apr '24 11.50 0.716 0.63 211 21 Jun '24 12.00 0.952 1.57 28 -0.94 0.50 0.24
25 RIOT 9.75 19 Apr '24 9.50 0.808 0.62 228 21 Jun '24 10.00 1.033 1.64 664 -1.02 0.50 0.22
26 BLNK 2.57 19 Apr '24 2.50 0.882 0.18 9 21 Jun '24 3.00 1.107 0.34 4 -0.16 0.50 0.22
27 GME 11.29 3 May '24 11.50 0.708 0.82 17 19 Jul '24 12.00 0.927 1.79 57 -0.97 0.50 0.22
28 SOFI 7.64 19 Apr '24 7.50 0.464 0.29 3,826 21 Jun '24 8.00 0.681 0.76 1,024 -0.47 0.50 0.22
29 BLNK 2.57 26 Apr '24 2.50 0.893 0.24 18 21 Jun '24 3.00 1.107 0.34 4 -0.10 0.50 0.21
30 EXAI 4.91 17 May '24 5.00 0.674 0.50 20 19 Jul '24 7.50 0.884 0.25 5 0.25 2.50 0.21
31 BILL 64.12 19 Apr '24 64.00 0.460 1.85 227 21 Jun '24 65.00 0.669 7.00 53 -5.15 1.00 0.21
32 CLSK 15.87 26 Apr '24 15.50 1.151 1.70 485 21 Jun '24 16.00 1.358 3.60 140 -1.90 0.50 0.21
33 HUMA 3.02 19 Apr '24 2.50 0.863 0.65 3 21 Jun '24 5.00 1.063  0 25 0.65 2.50 0.20
34 NVCR 14.12 19 Apr '24 15.00 0.539 0.20 18 21 Jun '24 17.50 0.736 0.70 25 -0.50 2.50 0.20
35 RBLX 39.26 19 Apr '24 39.50 0.398 0.82 193 21 Jun '24 40.00 0.593 3.75 33 -2.93 0.50 0.20
36 BMBL 10.92 19 Apr '24 10.50 0.366 0.60 5 21 Jun '24 11.00 0.561 1.00 25 -0.40 0.50 0.19
37 ASAN 14.96 19 Apr '24 14.50 0.432 0.70 51 21 Jun '24 15.00 0.621 1.55 12 -0.85 0.50 0.19
38 SAVE 4.34 3 May '24 4.50 0.843 0.32 17 19 Jul '24 5.00 1.028 0.65 13 -0.33 0.50 0.19
39 PLTR 22.84 19 Apr '24 22.50 0.429 0.77 3,836 21 Jun '24 23.00 0.614 2.40 203 -1.63 0.50 0.19
40 PLTR 22.84 26 Apr '24 22.50 0.430 0.98 1,333 21 Jun '24 23.00 0.614 2.40 203 -1.42 0.50 0.18
41 SOFI 7.64 26 Apr '24 7.50 0.498 0.40 1,383 21 Jun '24 8.00 0.681 0.76 1,024 -0.36 0.50 0.18
42 LRN 60.06 19 Apr '24 60.00 0.265 1.05 3 21 Jun '24 65.00 0.448 2.80 15 -1.75 5.00 0.18
43 APPS 2.04 19 Apr '24 2.00 0.870 0.15 6 21 Jun '24 2.50 1.049 0.20 3 -0.05 0.50 0.18
44 CIFR 4.15 19 Apr '24 4.50 1.146 0.20 110 21 Jun '24 5.00 1.324 0.65 26 -0.45 0.50 0.18
45 GME 11.29 10 May '24 11.50 0.750 0.94 6 19 Jul '24 12.00 0.927 1.79 57 -0.85 0.50 0.18
46 MARA 17.60 19 Apr '24 17.50 1.013 1.14 3,632 21 Jun '24 18.00 1.189 3.45 1,124 -2.31 0.50 0.18
47 GES 28.09 19 Apr '24 28.00 0.274 0.55 232 21 Jun '24 29.00 0.449 1.75 2 -1.20 1.00 0.18
48 APP 78.24 26 Apr '24 79.00 0.444 2.55 24 21 Jun '24 80.00 0.619 7.70 8 -5.15 1.00 0.17
49 GH 18.68 19 Apr '24 20.00 0.548 0.20 134 21 Jun '24 22.50 0.721 1.00 3 -0.80 2.50 0.17
50 EXPE 133.22 19 Apr '24 134.00 0.248 1.60 825 21 Jun '24 135.00 0.419 9.00 53 -7.40 1.00 0.17
51 GTLB 58.11 19 Apr '24 59.00 0.442 1.20 7 21 Jun '24 60.00 0.613 5.40 44 -4.20 1.00 0.17
52 OGI 2.05 19 Apr '24 2.00 1.033 0.20 2 21 Jun '24 3.00 1.204 0.15 30 0.05 1.00 0.17
53 TDOC 14.60 19 Apr '24 14.50 0.404 0.41 132 21 Jun '24 15.00 0.575 1.29 45 -0.88 0.50 0.17
54 PINS 34.02 19 Apr '24 34.50 0.309 0.43 48 21 Jun '24 35.00 0.479 2.45 4 -2.02 0.50 0.17
55 U 26.05 19 Apr '24 26.50 0.469 0.54 135 21 Jun '24 27.00 0.638 2.51 10 -1.97 0.50 0.17
56 HA 13.20 17 May '24 14.00 0.293 0.40 2 19 Jul '24 15.00 0.462 0.35 2 0.05 1.00 0.17
57 MPW 4.09 19 Apr '24 4.00 0.631 0.26 186 21 Jun '24 4.50 0.798 0.36 36 -0.10 0.50 0.17
58 HOOD 19.00 19 Apr '24 19.50 0.534 0.40 1,954 21 Jun '24 20.00 0.700 1.93 1,875 -1.53 0.50 0.17
59 LYFT 19.52 19 Apr '24 19.50 0.586 0.70 467 21 Jun '24 20.00 0.750 2.36 109 -1.66 0.50 0.16
60 GTLB 58.11 26 Apr '24 59.00 0.452 1.80 12 21 Jun '24 60.00 0.613 5.40 44 -3.60 1.00 0.16
61 SNOW 159.35 19 Apr '24 157.50 0.357 4.40 1,399 21 Jun '24 160.00 0.516 14.20 366 -9.80 2.50 0.16
62 LMND 16.86 19 Apr '24 16.50 0.586 0.80 30 21 Jun '24 17.00 0.743 2.10 3 -1.30 0.50 0.16
63 SOUN 4.77 3 May '24 4.50 0.998 0.65 235 19 Jul '24 5.00 1.155 1.00 537 -0.35 0.50 0.16
64 TRIP 27.01 19 Apr '24 27.00 0.298 0.65 10 21 Jun '24 28.00 0.453 1.70 1 -1.05 1.00 0.16
65 LYFT 19.52 26 Apr '24 19.50 0.596 1.10 1,541 21 Jun '24 20.00 0.750 2.36 109 -1.26 0.50 0.15
66 RIVN 9.57 26 Apr '24 9.50 0.745 0.64 766 21 Jun '24 10.00 0.899 1.33 1,606 -0.69 0.50 0.15
67 NN 7.44 19 Apr '24 7.00 0.853 0.65 27 21 Jun '24 8.00 1.007 1.05 10 -0.40 1.00 0.15
68 TWLO 61.33 19 Apr '24 62.00 0.317 0.90 152 21 Jun '24 62.50 0.470 4.50 46 -3.60 0.50 0.15
69 CPNG 19.06 3 May '24 19.50 0.264 0.48 80 19 Jul '24 20.00 0.415 1.25 1,009 -0.77 0.50 0.15
70 TRIP 27.01 19 Apr '24 28.00 0.305 0.45 227 21 Jun '24 29.00 0.455 1.30 1 -0.85 1.00 0.15
71 SOUN 4.77 3 May '24 5.00 1.008 0.40 106 19 Jul '24 5.50 1.157 0.85 5 -0.45 0.50 0.15
72 YETI 38.76 19 Apr '24 37.50 0.351 1.60 58 21 Jun '24 40.00 0.499 2.85 6 -1.25 2.50 0.15
73 RUN 11.85 19 Apr '24 12.00 0.812 0.51 528 21 Jun '24 12.50 0.959 1.72 141 -1.21 0.50 0.15
74 FRPT 112.50 19 Apr '24 115.00 0.315 1.25 24 21 Jun '24 120.00 0.460 6.00 1 -4.75 5.00 0.14
75 NVD 4.99 19 Apr '24 5.00 0.950 0.30 67 21 Jun '24 6.00 1.094 0.50 24 -0.20 1.00 0.14
76 MNMD 10.25 19 Apr '24 10.00 0.905 0.70 193 21 Jun '24 11.00 1.050 1.55 48 -0.85 1.00 0.14
77 FROG 40.28 19 Apr '24 40.00 0.419 1.20 9 21 Jun '24 42.50 0.562 3.00 9 -1.80 2.50 0.14
78 HOOD 19.00 19 Apr '24 18.50 0.529 0.88 2,064 21 Jun '24 19.00 0.672 2.18 215 -1.30 0.50 0.14
79 VSCO 18.89 19 Apr '24 19.00 0.476 0.55 23 21 Jun '24 20.00 0.617 1.60 256 -1.05 1.00 0.14
80 TOST 24.56 19 Apr '24 24.50 0.476 0.74 389 21 Jun '24 25.00 0.613 2.46 1,659 -1.72 0.50 0.14
81 MNMD 10.25 19 Apr '24 11.00 0.906 0.35 2,617 21 Jun '24 12.00 1.042 1.25 12 -0.90 1.00 0.14
82 ZS 184.78 19 Apr '24 182.50 0.357 5.20 230 21 Jun '24 185.00 0.493 16.00 82 -10.80 2.50 0.14
83 PENN 16.91 19 Apr '24 17.00 0.513 0.48 1,223 21 Jun '24 17.50 0.649 1.68 732 -1.20 0.50 0.14
84 BOIL 13.64 19 Apr '24 13.50 0.796 0.72 1,010 21 Jun '24 14.00 0.929 2.04 190 -1.32 0.50 0.13
85 CRWD 317.80 19 Apr '24 317.50 0.348 6.95 189 21 Jun '24 320.00 0.480 26.05 67 -19.10 2.50 0.13
86 PPC 36.00 19 Apr '24 35.00 0.151 1.25 27 21 Jun '24 36.00 0.283 1.75 20 -0.50 1.00 0.13
87 SAVE 4.34 3 May '24 4.00 0.895 0.63 20 19 Jul '24 4.50 1.026 0.79 2 -0.16 0.50 0.13
88 MAXN 2.35 19 Apr '24 2.50 1.334 0.15 134 21 Jun '24 3.00 1.465 0.30 84 -0.15 0.50 0.13
89 S 22.49 26 Apr '24 22.50 0.415 0.80 21 21 Jun '24 23.00 0.545 1.90 1 -1.10 0.50 0.13
90 NVAX 4.30 3 May '24 4.50 0.622 0.26 7 19 Jul '24 5.00 0.753 0.42 13 -0.16 0.50 0.13
91 FROG 40.28 19 Apr '24 42.50 0.419 0.30 91 21 Jun '24 45.00 0.548 2.15 97 -1.85 2.50 0.13
92 HRL 34.95 19 Apr '24 34.50 0.114 0.60 2 21 Jun '24 35.00 0.242 1.45 86 -0.85 0.50 0.13
93 CIFR 4.15 19 Apr '24 4.00 1.223 0.40 328 21 Jun '24 4.50 1.351 0.80 6 -0.40 0.50 0.13
94 S 22.49 19 Apr '24 22.50 0.418 0.60 87 21 Jun '24 23.00 0.545 1.90 1 -1.30 0.50 0.13
95 FVRR 20.75 19 Apr '24 20.00 0.524 1.15 256 21 Jun '24 22.50 0.649 1.65 364 -0.50 2.50 0.13
96 LCID 2.50 19 Apr '24 2.50 0.779 0.12 1,100 21 Jun '24 3.00 0.904 0.21 206 -0.09 0.50 0.12
97 SDIG 3.39 17 May '24 2.50 1.315 1.15 9 19 Jul '24 5.00 1.438 0.50 1 0.65 2.50 0.12
98 RIOT 9.75 26 Apr '24 9.50 0.910 0.85 2,557 21 Jun '24 10.00 1.033 1.64 664 -0.79 0.50 0.12
99 PSTG 54.99 19 Apr '24 55.00 0.386 1.30 374 21 Jun '24 60.00 0.509 3.00 26 -1.70 5.00 0.12
100 PENN 16.91 26 Apr '24 17.00 0.528 0.74 9 21 Jun '24 17.50 0.649 1.68 732 -0.94 0.50 0.12
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.