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 Call
LEG VOLUME
MONEYNESS
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from March 7, 2023. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LLAP 2.26 17 Mar '23 10 2.00 1.375 0.40 56 1.00 4.210 1.20 7 -0.80 1.00 5.00 2.83
2 ARR 5.35 17 Mar '23 10 5.00 0.403 0.40 18 2.50 3.022 2.80 1 -2.40 2.50 25.00 2.62
3 RSKD 5.85 17 Mar '23 10 5.00 0.724 0.85 4 2.50 3.267 3.20 10 -2.35 2.50 16.67 2.54
4 FSTX 7.12 17 Mar '23 10 5.00 0.976 2.15 9,894 2.50 3.435 4.60 643 -2.45 2.50 50.00 2.46
5 BLUE 5.03 17 Mar '23 10 5.00 0.709 0.30 234 2.50 3.091 2.45 10 -2.15 2.50 7.14 2.38
6 LU 2.10 17 Mar '23 10 2.00 0.756 0.25 62 1.00 3.129 1.05 12 -0.80 1.00 5.00 2.37
7 SPOK 10.65 21 Jul '23 136 10.00 0.145 0.90 15 7.50 2.442 3.10 24 -2.20 2.50 8.33 2.30
8 WW 6.93 17 Mar '23 10 5.00 1.797 2.10 8,427 2.50 3.989 4.30 264 -2.20 2.50 8.33 2.19
9 AZUL 6.96 17 Mar '23 10 5.00 1.548 2.05 483 2.50 3.564 4.40 3 -2.35 2.50 16.67 2.02
10 FSTX 7.12 21 Apr '23 45 5.00 0.399 2.15 210 2.50 2.356 4.40 14 -2.25 2.50 10.00 1.96
11 LFST 4.74 17 Mar '23 10 5.00 1.040 0.25 141 2.50 2.801 2.10 4 -1.85 2.50 3.85 1.76
12 PLX 2.16 17 Mar '23 10 2.00 1.147 0.30 108 1.00 2.864 1.00 10 -0.70 1.00 3.33 1.72
13 GNS 3.88 10 Mar '23 3 3.50 0.982 0.50 281 3.00 2.660 0.75 29 -0.25 0.50 2.00 1.68
14 PESI 7.76 17 Mar '23 10 7.50 0.335 0.50 181 5.00 2.013 2.70 23 -2.20 2.50 8.33 1.68
15 DM 2.30 17 Mar '23 10 2.00 0.844 0.35 663 1.50 2.363 0.75 14 -0.40 0.50 5.00 1.52
16 ORC 10.87 17 Mar '23 10 11.00 0.253 0.15 21 10.00 1.609 0.80 2 -0.65 1.00 2.86 1.36
17 IBIO 2.02 17 Mar '23 10 2.00 2.043 0.30 316 1.00 3.391 0.95 51 -0.65 1.00 2.86 1.35
18 FSTX 7.12 19 May '23 73 5.00 1.214 2.15 4 2.50 2.524 4.50 73 -2.35 2.50 16.67 1.31
19 CRDO 9.85 17 Mar '23 10 7.50 1.120 2.55 3 5.00 2.404 4.80 1 -2.25 2.50 10.00 1.28
20 SEAT 7.88 17 Mar '23 10 7.50 0.633 0.65 675 5.00 1.903 2.75 22 -2.10 2.50 6.25 1.27
21 NOK 4.74 10 Mar '23 3 4.50 0.299 0.30 12 4.00 1.567 0.69 1 -0.39 0.50 4.55 1.27
22 SBSW 7.91 17 Mar '23 10 7.50 0.535 0.55 92 5.00 1.717 2.85 3 -2.30 2.50 12.50 1.18
23 HYLN 2.39 17 Mar '23 10 2.00 1.361 0.55 18 1.00 2.369 1.30 5 -0.75 1.00 4.00 1.01
24 GOGL 10.02 17 Mar '23 10 10.00 0.325 0.25 56 7.50 1.314 2.40 3 -2.15 2.50 7.14 0.99
25 INDI 10.58 17 Mar '23 10 10.00 0.665 0.85 14 7.50 1.650 2.95 1 -2.10 2.50 6.25 0.98
26 EGY 4.91 21 Apr '23 45 4.00 0.549 1.05 22 3.00 1.527 1.80 15 -0.75 1.00 4.00 0.98
27 REI 2.11 17 Mar '23 10 2.00 0.941 0.20 120 1.50 1.911 0.60 34 -0.40 0.50 5.00 0.97
28 MGNI 10.22 17 Mar '23 10 10.00 0.684 0.60 32 7.50 1.640 2.60 1 -2.00 2.50 5.00 0.96
29 LUMN 3.11 10 Mar '23 3 3.00 0.960 0.18 151 2.50 1.823 0.60 1 -0.42 0.50 6.25 0.86
30 UEC 3.32 17 Mar '23 10 3.00 0.964 0.45 10 2.50 1.818 0.75 1 -0.30 0.50 2.50 0.85
31 CPG 7.02 21 Apr '23 45 7.50 0.430 0.30 50 5.00 1.261 1.90 20 -1.60 2.50 2.78 0.83
32 NEX 10.46 17 Mar '23 10 10.00 0.557 0.70 2 7.50 1.378 2.85 5 -2.15 2.50 7.14 0.82
33 NAT 4.41 21 Apr '23 45 4.00 0.407 0.55 103 3.50 1.172 0.85 4 -0.30 0.50 2.50 0.77
34 BORR 7.40 17 Mar '23 10 7.50 0.646 0.40 11 5.00 1.386 2.30 4 -1.90 2.50 4.17 0.74
35 AZUL 6.96 21 Apr '23 45 5.00 0.934 2.30 113 2.50 1.668 4.40 1 -2.10 2.50 6.25 0.73
36 EGY 4.91 17 Mar '23 10 5.00 0.617 0.20 240 4.00 1.318 0.75 11 -0.55 1.00 2.22 0.70
37 SPCE 5.31 10 Mar '23 3 5.00 0.961 0.40 128 4.50 1.656 0.81 22 -0.41 0.50 5.56 0.70
38 ERIC 5.51 17 Mar '23 10 5.00 0.430 0.55 3 4.00 1.121 1.50 1 -0.95 1.00 20.00 0.69
39 WW 6.93 21 Apr '23 45 5.00 1.455 2.55 2,194 2.50 2.134 4.40 392 -1.85 2.50 3.85 0.68
40 CAN 2.61 17 Mar '23 10 2.50 0.725 0.20 143 2.00 1.363 0.52 1 -0.32 0.50 2.78 0.64
41 OTLY 2.33 17 Mar '23 10 2.00 1.253 0.45 2 1.50 1.869 0.75 2 -0.30 0.50 2.50 0.62
42 CDLX 4.74 21 Apr '23 45 5.00 1.139 0.75 800 2.50 1.753 2.20 150 -1.45 2.50 2.38 0.61
43 UIS 4.13 17 Mar '23 10 4.00 0.931 0.40 10 3.00 1.542 1.05 1 -0.65 1.00 2.86 0.61
44 NGL 3.84 21 Apr '23 45 5.00 0.814 0.15 15 2.50 1.418 1.25 114 -1.10 2.50 1.79 0.60
45 FIGS 6.27 21 Apr '23 45 5.00 0.855 1.55 26 2.50 1.457 3.70 1 -2.15 2.50 7.14 0.60
46 PSNY 4.75 17 Mar '23 10 4.50 0.873 0.43 6 4.00 1.473 0.70 1 -0.27 0.50 2.17 0.60
47 DM 2.30 21 Apr '23 45 2.00 0.762 0.45 27 1.50 1.342 0.75 383 -0.30 0.50 2.50 0.58
48 FCEL 3.33 10 Mar '23 3 3.00 1.997 0.44 103 2.50 2.566 0.84 3 -0.40 0.50 5.00 0.57
49 DDL 4.77 17 Mar '23 10 5.00 1.337 0.40 120 2.50 1.866 2.10 8 -1.70 2.50 3.12 0.53
50 SD 14.76 17 Mar '23 10 12.50 0.714 2.45 131 10.00 1.238 4.60 2 -2.15 2.50 7.14 0.52
51 CM 44.91 17 Mar '23 10 45.00 0.217 0.65 29 40.00 0.740 4.80 2 -4.15 5.00 5.88 0.52
52 CHS 6.01 17 Mar '23 10 6.00 0.618 0.30 2 5.00 1.139 1.00 56 -0.70 1.00 3.33 0.52
53 BGFV 8.89 21 Apr '23 45 10.00 0.491 0.25 132 7.50 0.987 1.20 6 -0.95 2.50 1.61 0.50
54 TPC 8.70 21 Apr '23 45 7.50 0.695 1.60 67 5.00 1.163 3.50 16 -1.90 2.50 4.17 0.47
55 HIMX 7.53 17 Mar '23 10 7.00 0.345 0.60 3 6.00 0.813 1.35 1 -0.75 1.00 4.00 0.47
56 MQ 4.75 17 Mar '23 10 4.50 0.620 0.45 143 4.00 1.081 0.80 16 -0.35 0.50 3.33 0.46
57 ESPR 4.91 17 Mar '23 10 5.00 0.748 0.25 146 4.00 1.203 0.80 8 -0.55 1.00 2.22 0.45
58 CRGY 11.74 17 Mar '23 10 12.50 0.492 0.20 11 10.00 0.946 1.75 40 -1.55 2.50 2.63 0.45
59 CRDO 9.85 17 Mar '23 10 10.00 0.681 0.40 77 7.50 1.120 2.30 3 -1.90 2.50 4.17 0.44
60 YEXT 8.49 17 Mar '23 10 7.50 1.150 1.25 382 5.00 1.585 3.40 5 -2.15 2.50 7.14 0.43
61 NAT 4.41 17 Mar '23 10 4.00 0.459 0.45 302 3.50 0.882 0.85 3 -0.40 0.50 5.00 0.42
62 LCID 8.31 10 Mar '23 3 8.00 0.790 0.46 472 7.50 1.202 0.77 15 -0.31 0.50 2.63 0.41
63 ARBE 3.74 21 Apr '23 45 5.00 1.005 0.20 35 2.50 1.416 1.10 3 -0.90 2.50 1.56 0.41
64 HIMS 9.77 17 Mar '23 10 9.00 0.755 1.00 56 8.00 1.158 1.70 8 -0.70 1.00 3.33 0.40
65 TLRY 2.62 17 Mar '23 10 2.50 0.649 0.19 742 2.00 1.042 0.43 2 -0.24 0.50 1.92 0.39
66 AZUL 6.96 17 Mar '23 10 7.50 1.162 0.35 2,762 5.00 1.548 1.90 483 -1.55 2.50 2.63 0.39
67 TLRY 2.62 24 Mar '23 17 2.50 0.668 0.23 119 2.00 1.054 0.41 10 -0.18 0.50 1.56 0.39
68 BLUE 5.03 18 Aug '23 164 5.00 0.844 1.30 78 2.50 1.227 2.55 1 -1.25 2.50 2.00 0.38
69 FNKO 9.29 17 Mar '23 10 10.00 0.646 0.20 68 7.50 1.025 1.65 1 -1.45 2.50 2.38 0.38
70 YEXT 8.49 21 Apr '23 45 7.50 0.749 1.50 8 5.00 1.128 3.40 3 -1.90 2.50 4.17 0.38
71 RIOT 6.17 10 Mar '23 3 6.00 1.070 0.35 845 5.50 1.447 0.70 80 -0.35 0.50 3.33 0.38
72 VIXY 8.84 10 Mar '23 3 9.00 0.685 0.17 1,055 8.50 1.062 0.23 277 -0.06 0.50 1.14 0.38
73 MTTR 2.88 17 Mar '23 10 2.50 1.167 0.50 5 2.00 1.524 0.80 1 -0.30 0.50 2.50 0.36
74 RIG 7.29 10 Mar '23 3 7.00 0.692 0.39 1,103 6.50 1.039 0.77 62 -0.38 0.50 4.17 0.35
75 RLX 2.23 17 Mar '23 10 2.00 1.391 0.35 52 1.50 1.735 0.70 3 -0.35 0.50 3.33 0.34
76 CHPT 10.27 10 Mar '23 3 10.00 0.865 0.48 201 9.50 1.203 0.74 9 -0.26 0.50 2.08 0.34
77 DADA 9.75 17 Mar '23 10 10.00 1.141 0.65 40 7.50 1.475 2.30 6 -1.65 2.50 2.94 0.33
78 FCEL 3.33 6 Apr '23 30 3.00 0.986 0.58 1 2.50 1.318 0.87 3 -0.29 0.50 2.38 0.33
79 ACVA 12.53 17 Mar '23 10 12.50 0.738 0.80 1 10.00 1.068 2.45 10 -1.65 2.50 2.94 0.33
80 SOFI 6.51 10 Mar '23 3 6.50 0.552 0.14 3,738 6.00 0.882 0.51 140 -0.37 0.50 3.85 0.33
81 OCUL 5.88 17 Mar '23 10 6.00 0.657 0.25 484 5.00 0.984 0.75 479 -0.50 1.00 2.00 0.33
82 DADA 9.75 21 Apr '23 45 7.50 1.114 2.80 5 5.00 1.432 4.70 1 -1.90 2.50 4.17 0.32
83 GEO 8.34 17 Mar '23 10 8.00 0.384 0.55 1,072 7.00 0.693 1.20 12 -0.65 1.00 2.86 0.31
84 ARRY 21.73 17 Mar '23 10 20.00 1.073 2.65 56 17.50 1.382 4.40 2 -1.75 2.50 3.33 0.31
85 DOLE 11.83 19 May '23 73 10.00 0.322 2.05 56 7.50 0.627 4.30 2 -2.25 2.50 10.00 0.30
86 MP 31.76 17 Mar '23 10 30.00 0.586 2.35 19 25.00 0.887 6.70 6 -4.35 5.00 7.69 0.30
87 FRO 18.17 17 Mar '23 10 18.00 0.343 0.65 43 17.00 0.638 1.10 162 -0.45 1.00 1.82 0.30
88 NOK 4.74 17 Mar '23 10 4.50 0.339 0.27 31 4.00 0.630 0.74 22 -0.47 0.50 16.67 0.29
89 ABR 15.04 17 Jan '25 682 17.50 0.054 0.65 22 15.00 0.344 1.25 10 -0.60 2.50 1.32 0.29
90 BB 3.50 17 Mar '23 10 3.50 0.714 0.18 274 3.00 0.994 0.51 338 -0.33 0.50 2.94 0.28
91 ERJ 13.99 21 Apr '23 45 12.50 0.492 1.95 2 10.00 0.771 4.00 1 -2.05 2.50 5.56 0.28
92 VTNR 10.19 17 Mar '23 10 10.00 0.688 0.63 885 7.50 0.966 2.60 54 -1.97 2.50 4.72 0.28
93 HUYA 4.30 17 Mar '23 10 4.00 0.796 0.45 135 3.00 1.073 1.20 10 -0.75 1.00 4.00 0.28
94 XM 17.38 17 Mar '23 10 17.50 0.222 0.25 3,252 15.00 0.497 2.30 40 -2.05 2.50 5.56 0.28
95 GPRO 5.18 17 Mar '23 10 5.00 0.423 0.28 12 4.50 0.697 0.59 10 -0.31 0.50 2.63 0.27
96 OSCR 4.70 21 Apr '23 45 5.00 0.791 0.45 34 2.50 1.061 2.15 30 -1.70 2.50 3.13 0.27
97 DSX 4.67 15 Sep '23 192 5.00 0.303 0.40 49 4.00 0.572 0.65 40 -0.25 1.00 1.33 0.27
98 TEVA 9.44 17 Mar '23 10 9.50 0.366 0.24 3,435 9.00 0.634 0.54 205 -0.30 0.50 2.50 0.27
99 NOK 4.74 31 Mar '23 24 4.50 0.317 0.35 3 4.00 0.573 0.69 2 -0.34 0.50 3.13 0.26
100 VUZI 3.91 21 Apr '23 45 4.00 0.755 0.40 4 3.00 1.010 0.90 25 -0.50 1.00 2.00 0.25
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.