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 1, 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 BLNK 2.98 26 Apr '24 2.50 0.608 0.65 26 21 Jun '24 3.00 1.110 0.42 52 0.23 0.50 0.50
2 LU 4.39 19 Apr '24 4.00 0.294 0.55 42 21 Jun '24 5.00 0.675 0.30 1 0.25 1.00 0.38
3 GME 11.99 19 Apr '24 11.50 0.595 0.99 309 21 Jun '24 12.00 0.936 2.01 256 -1.02 0.50 0.34
4 CLSK 18.58 12 Apr '24 18.50 1.170 1.55 1,403 21 Jun '24 19.00 1.500 4.90 199 -3.35 0.50 0.33
5 BLNK 2.98 12 Apr '24 2.50 0.816 0.52 3 21 Jun '24 3.00 1.110 0.42 52 0.10 0.50 0.29
6 PTON 4.28 12 Apr '24 4.50 0.734 0.15 462 21 Jun '24 5.00 1.014 0.55 251 -0.40 0.50 0.28
7 CLSK 18.58 19 Apr '24 18.50 1.221 2.10 40 21 Jun '24 19.00 1.500 4.90 199 -2.80 0.50 0.28
8 NVAX 4.65 3 May '24 4.50 0.514 0.52 11 19 Jul '24 5.00 0.791 0.63 52 -0.11 0.50 0.28
9 BLNK 2.98 12 Apr '24 3.00 0.869 0.19 85 21 Jun '24 3.50 1.143 0.42 31 -0.23 0.50 0.27
10 LCID 2.86 19 Apr '24 2.50 0.639 0.44 115 21 Jun '24 3.00 0.904 0.42 125 0.02 0.50 0.27
11 CLSK 18.58 5 Apr '24 18.50 1.240 1.05 498 21 Jun '24 19.00 1.500 4.90 199 -3.85 0.50 0.26
12 BLNK 2.98 19 Apr '24 2.50 0.856 0.55 66 21 Jun '24 3.00 1.110 0.42 52 0.13 0.50 0.25
13 NVTS 4.86 19 Apr '24 5.00 0.675 0.25 81 21 Jun '24 6.00 0.924 0.35 14 -0.10 1.00 0.25
14 IQ 4.29 12 Apr '24 4.00 0.378 0.37 4 21 Jun '24 4.50 0.624 0.39 15 -0.02 0.50 0.25
15 ATUS 2.59 19 Apr '24 2.50 0.668 0.25 8 21 Jun '24 3.00 0.913 0.25 201  0 0.50 0.24
16 HL 4.91 19 Apr '24 4.50 0.272 0.49 80 21 Jun '24 5.00 0.515 0.43 307 0.06 0.50 0.24
17 GME 11.99 12 Apr '24 11.50 0.697 1.01 112 21 Jun '24 12.00 0.936 2.01 256 -1.00 0.50 0.24
18 BLNK 2.98 19 Apr '24 3.00 0.906 0.25 70 21 Jun '24 3.50 1.143 0.42 31 -0.17 0.50 0.24
19 SURG 3.93 16 Aug '24 2.50 0.472 1.60 3 18 Oct '24 5.00 0.708 0.45 49 1.15 2.50 0.24
20 IOVA 14.19 5 Apr '24 14.50 0.599 0.25 88 21 Jun '24 15.00 0.832 1.75 40 -1.50 0.50 0.23
21 SNAP 11.25 12 Apr '24 11.50 0.478 0.27 684 21 Jun '24 12.00 0.701 1.18 606 -0.91 0.50 0.22
22 SNAP 11.25 5 Apr '24 11.50 0.481 0.13 6,060 21 Jun '24 12.00 0.701 1.18 606 -1.05 0.50 0.22
23 SIRI 3.83 19 Jul '24 4.00 0.255 0.30 2 20 Sep '24 4.50 0.473 0.07 8 0.23 0.50 0.22
24 BLNK 2.98 26 Apr '24 3.00 0.930 0.31 61 21 Jun '24 3.50 1.143 0.42 31 -0.11 0.50 0.21
25 CLSK 18.58 26 Apr '24 18.50 1.289 2.55 95 21 Jun '24 19.00 1.500 4.90 199 -2.35 0.50 0.21
26 SPWR 2.90 5 Apr '24 2.50 0.849 0.44 143 21 Jun '24 3.00 1.049 0.51 1 -0.07 0.50 0.20
27 PTON 4.28 26 Apr '24 4.50 0.818 0.31 11 21 Jun '24 5.00 1.014 0.55 251 -0.24 0.50 0.20
28 SOFI 7.22 12 Apr '24 7.50 0.470 0.13 1,883 21 Jun '24 8.00 0.659 0.60 2,108 -0.47 0.50 0.19
29 LCID 2.86 26 Apr '24 2.50 0.717 0.55 1 21 Jun '24 3.00 0.904 0.42 125 0.13 0.50 0.19
30 ALT 10.23 12 Apr '24 10.50 1.198 0.80 29 21 Jun '24 11.00 1.382 2.25 204 -1.45 0.50 0.18
31 GRAB 3.19 19 Apr '24 3.00 0.236 0.25 13 21 Jun '24 3.50 0.421 0.10 205 0.15 0.50 0.18
32 ROKU 64.19 12 Apr '24 64.00 0.459 2.16 401 21 Jun '24 65.00 0.641 7.35 261 -5.19 1.00 0.18
33 ROKU 64.19 5 Apr '24 64.00 0.462 1.36 2,441 21 Jun '24 65.00 0.641 7.35 261 -5.99 1.00 0.18
34 UNG 15.39 3 Apr '24 15.50 0.360 0.20 2,219 21 Jun '24 16.00 0.528 1.24 126 -1.04 0.50 0.17
35 TDOC 14.85 12 Apr '24 14.50 0.425 0.64 79 21 Jun '24 15.00 0.593 1.59 36 -0.95 0.50 0.17
36 APP 69.14 12 Apr '24 69.50 0.474 2.15 3 21 Jun '24 70.00 0.641 7.90 3 -5.75 0.50 0.17
37 ALT 10.23 26 Apr '24 10.50 1.215 1.30 103 21 Jun '24 11.00 1.382 2.25 204 -0.95 0.50 0.17
38 APP 69.14 19 Apr '24 69.50 0.474 2.80 5 21 Jun '24 70.00 0.641 7.90 3 -5.10 0.50 0.17
39 OGI 2.06 19 Apr '24 2.00 0.937 0.25 206 21 Jun '24 3.00 1.102 0.15 40 0.10 1.00 0.17
40 ROKU 64.19 19 Apr '24 64.00 0.477 2.85 130 21 Jun '24 65.00 0.641 7.35 261 -4.50 1.00 0.16
41 MARA 21.62 5 Apr '24 21.50 1.137 1.10 2,826 21 Jun '24 22.00 1.300 4.95 1,285 -3.85 0.50 0.16
42 VNDA 4.12 19 Apr '24 4.00 0.796 0.40 323 21 Jun '24 5.00 0.958 0.40 50  0 1.00 0.16
43 RIOT 11.47 5 Apr '24 11.50 0.959 0.45 1,959 21 Jun '24 12.00 1.121 2.14 421 -1.69 0.50 0.16
44 SNAP 11.25 19 Apr '24 11.50 0.541 0.44 488 21 Jun '24 12.00 0.701 1.18 606 -0.74 0.50 0.16
45 APPS 2.42 19 Apr '24 2.00 0.814 0.50 1 21 Jun '24 2.50 0.974 0.35 9 0.15 0.50 0.16
46 ALT 10.23 19 Apr '24 10.50 1.223 1.05 43 21 Jun '24 11.00 1.382 2.25 204 -1.20 0.50 0.16
47 WOLF 29.90 5 Apr '24 29.50 0.776 1.25 13 21 Jun '24 30.00 0.934 5.10 30 -3.85 0.50 0.16
48 GME 11.99 5 Apr '24 11.50 0.777 0.73 867 21 Jun '24 12.00 0.936 2.01 256 -1.28 0.50 0.16
49 PRTA 26.15 19 Apr '24 25.00 0.664 2.45 3 21 Jun '24 30.00 0.822 2.55 3 -0.10 5.00 0.16
50 ESPR 2.79 19 Apr '24 3.00 1.043 0.20 754 21 Jun '24 3.50 1.198 0.35 1 -0.15 0.50 0.16
51 MARA 21.62 12 Apr '24 21.50 1.146 1.83 1,494 21 Jun '24 22.00 1.300 4.95 1,285 -3.12 0.50 0.15
52 TDOC 14.85 5 Apr '24 14.50 0.440 0.50 54 21 Jun '24 15.00 0.593 1.59 36 -1.09 0.50 0.15
53 TDOC 14.85 19 Apr '24 14.50 0.440 0.78 3 21 Jun '24 15.00 0.593 1.59 36 -0.81 0.50 0.15
54 SOFI 7.22 19 Apr '24 7.50 0.508 0.22 1,865 21 Jun '24 8.00 0.659 0.60 2,108 -0.38 0.50 0.15
55 AFRM 34.83 19 Apr '24 34.50 0.784 2.60 18 21 Jun '24 35.00 0.933 6.00 35 -3.40 0.50 0.15
56 SPRY 9.47 19 Apr '24 10.00 0.638 0.45 3 21 Jun '24 12.50 0.787 0.40 32 0.05 2.50 0.15
57 HOOD 19.41 19 Apr '24 19.50 0.588 0.98 452 21 Jun '24 20.00 0.737 2.35 5,951 -1.37 0.50 0.15
58 ALT 10.23 5 Apr '24 10.50 1.235 0.45 574 21 Jun '24 11.00 1.382 2.25 204 -1.80 0.50 0.15
59 TTD 87.31 5 Apr '24 87.00 0.344 1.44 41 21 Jun '24 87.50 0.491 8.00 154 -6.56 0.50 0.15
60 IOVA 14.19 19 Apr '24 14.50 0.686 0.80 68 21 Jun '24 15.00 0.832 1.75 40 -0.95 0.50 0.15
61 RIOT 11.47 12 Apr '24 11.50 0.975 0.98 435 21 Jun '24 12.00 1.121 2.14 421 -1.16 0.50 0.15
62 WOLF 29.90 19 Apr '24 29.50 0.788 2.35 2 21 Jun '24 30.00 0.934 5.10 30 -2.75 0.50 0.15
63 SOFI 7.22 26 Apr '24 7.50 0.513 0.28 2,300 21 Jun '24 8.00 0.659 0.60 2,108 -0.32 0.50 0.15
64 DLO 15.58 19 Apr '24 16.00 0.381 0.45 31 21 Jun '24 17.00 0.527 0.75 105 -0.30 1.00 0.15
65 SE 53.02 12 Apr '24 54.00 0.464 1.29 17 21 Jun '24 55.00 0.609 5.25 283 -3.96 1.00 0.15
66 SE 53.02 19 Apr '24 54.00 0.465 1.77 74 21 Jun '24 55.00 0.609 5.25 283 -3.48 1.00 0.14
67 SFIX 2.65 12 Apr '24 2.50 0.611 0.25 12 21 Jun '24 3.00 0.755 0.15 3 0.10 0.50 0.14
68 AFRM 34.83 12 Apr '24 34.50 0.790 2.08 25 21 Jun '24 35.00 0.933 6.00 35 -3.92 0.50 0.14
69 OKTA 103.49 5 Apr '24 104.00 0.330 1.23 156 21 Jun '24 105.00 0.473 8.55 61 -7.32 1.00 0.14
70 OKTA 103.49 12 Apr '24 104.00 0.330 2.15 96 21 Jun '24 105.00 0.473 8.55 61 -6.40 1.00 0.14
71 OKTA 103.49 19 Apr '24 104.00 0.331 2.84 25 21 Jun '24 105.00 0.473 8.55 61 -5.71 1.00 0.14
72 TTD 87.31 12 Apr '24 87.00 0.350 2.31 31 21 Jun '24 87.50 0.491 8.00 154 -5.69 0.50 0.14
73 APP 69.14 5 Apr '24 69.50 0.500 1.35 14 21 Jun '24 70.00 0.641 7.90 3 -6.55 0.50 0.14
74 RRGB 7.41 19 Apr '24 7.50 0.519 0.35 6 21 Jun '24 10.00 0.660 0.15 15 0.20 2.50 0.14
75 TTD 87.31 19 Apr '24 87.00 0.353 2.92 25 21 Jun '24 87.50 0.491 8.00 154 -5.08 0.50 0.14
76 PLTR 22.86 19 Apr '24 22.50 0.477 1.17 1,911 21 Jun '24 23.00 0.616 2.59 912 -1.42 0.50 0.14
77 TWO 13.21 19 Apr '24 13.00 0.066 0.25 757 21 Jun '24 14.00 0.205 0.15 14 0.10 1.00 0.14
78 BE 11.73 19 Apr '24 12.00 0.668 0.60 528 21 Jun '24 13.00 0.804 1.25 9 -0.65 1.00 0.14
79 PACB 3.65 19 Apr '24 4.00 0.831 0.15 116 21 Jun '24 5.00 0.966 0.20 10 -0.05 1.00 0.14
80 PLTR 22.86 12 Apr '24 22.50 0.481 0.96 1,056 21 Jun '24 23.00 0.616 2.59 912 -1.63 0.50 0.13
81 IOVA 14.19 12 Apr '24 14.50 0.699 0.70 2 21 Jun '24 15.00 0.832 1.75 40 -1.05 0.50 0.13
82 PLTR 22.86 5 Apr '24 22.50 0.483 0.67 5,377 21 Jun '24 23.00 0.616 2.59 912 -1.92 0.50 0.13
83 BILL 64.50 12 Apr '24 64.00 0.509 2.60 9 21 Jun '24 65.00 0.641 7.40 14 -4.80 1.00 0.13
84 PINS 35.32 19 Apr '24 35.50 0.333 0.98 59 21 Jun '24 36.00 0.465 2.78 127 -1.80 0.50 0.13
85 PLTR 22.86 26 Apr '24 22.50 0.485 1.36 430 21 Jun '24 23.00 0.616 2.59 912 -1.23 0.50 0.13
86 HOOD 19.41 12 Apr '24 19.50 0.608 0.79 372 21 Jun '24 20.00 0.737 2.35 5,951 -1.56 0.50 0.13
87 LYFT 19.24 26 Apr '24 19.50 0.601 1.15 13 21 Jun '24 20.00 0.726 2.30 212 -1.15 0.50 0.13
88 FVRR 20.81 19 Apr '24 22.50 0.472 0.35 339 21 Jun '24 25.00 0.597 0.95 4 -0.60 2.50 0.12
89 BILL 64.50 19 Apr '24 64.00 0.517 3.30 3 21 Jun '24 65.00 0.641 7.40 14 -4.10 1.00 0.12
90 GPS 27.25 19 Apr '24 27.50 0.383 0.84 15 21 Jun '24 28.00 0.507 2.28 88 -1.44 0.50 0.12
91 ZS 192.18 12 Apr '24 192.50 0.361 4.75 18 21 Jun '24 195.00 0.485 16.35 4 -11.60 2.50 0.12
92 PINS 35.32 12 Apr '24 35.50 0.341 0.76 130 21 Jun '24 36.00 0.465 2.78 127 -2.02 0.50 0.12
93 SE 53.02 5 Apr '24 54.00 0.486 0.68 390 21 Jun '24 55.00 0.609 5.25 283 -4.57 1.00 0.12
94 ZS 192.18 5 Apr '24 192.50 0.362 2.85 150 21 Jun '24 195.00 0.485 16.35 4 -13.50 2.50 0.12
95 PLUG 3.43 12 Apr '24 3.50 0.931 0.20 318 21 Jun '24 4.00 1.054 0.46 131 -0.26 0.50 0.12
96 MDB 356.09 12 Apr '24 357.50 0.434 10.15 26 21 Jun '24 360.00 0.557 35.75 23 -25.60 2.50 0.12
97 MDB 356.09 19 Apr '24 357.50 0.436 13.25 77 21 Jun '24 360.00 0.557 35.75 23 -22.50 2.50 0.12
98 HIVE 3.35 12 Apr '24 3.50 1.024 0.20 116 21 Jun '24 4.00 1.145 0.45 69 -0.25 0.50 0.12
99 ZS 192.18 19 Apr '24 192.50 0.365 6.20 51 21 Jun '24 195.00 0.485 16.35 4 -10.15 2.50 0.12
100 NVDS 12.79 19 Apr '24 13.00 0.590 0.60 194 21 Jun '24 14.00 0.710 1.15 5 -0.55 1.00 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.