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 September 6, 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 TLRY 2.98 8 Sep '23 2 2.50 0.884 0.49 2,152 2.00 3.638 0.96 19 -0.47 0.50 16.67 2.75
2 ULCC 6.16 19 Jan '24 135 5.00 0.611 1.75 1 2.50 3.206 3.50 5 -1.75 2.50 3.33 2.60
3 RSI 4.84 15 Sep '23 9 5.00 0.851 0.20 86 2.50 3.018 2.30 2 -2.10 2.50 6.25 2.17
4 CLSK 4.58 15 Sep '23 9 5.00 1.095 0.20 1,009 2.50 2.961 2.05 401 -1.85 2.50 3.85 1.87
5 NRDY 4.84 15 Sep '23 9 5.00 0.851 0.25 4 2.50 2.664 2.30 4 -2.05 2.50 5.56 1.81
6 MGNX 5.19 15 Sep '23 9 5.00 0.420 0.35 1 2.50 2.141 2.45 3 -2.10 2.50 6.25 1.72
7 SFIX 4.19 8 Sep '23 2 4.00 0.671 0.23 4 3.50 2.244 0.64 2 -0.41 0.50 5.56 1.57
8 IREN 4.49 15 Sep '23 9 5.00 1.366 0.25 21 2.50 2.896 1.85 1 -1.60 2.50 2.78 1.53
9 GOTU 2.81 15 Sep '23 9 2.50 0.626 0.40 7 2.00 2.090 0.80 1 -0.40 0.50 5.00 1.46
10 DAKT 8.89 15 Sep '23 9 7.50 0.882 1.55 70 5.00 2.331 3.80 5 -2.25 2.50 10.00 1.45
11 FUBO 2.69 8 Sep '23 2 2.50 1.076 0.22 748 2.00 2.505 0.63 28 -0.41 0.50 5.56 1.43
12 MVIS 2.46 15 Sep '23 9 2.00 1.559 0.58 5 1.50 2.890 0.95 2 -0.37 0.50 3.85 1.33
13 AZUL 8.32 15 Sep '23 9 7.50 0.698 0.95 1 5.00 1.957 3.20 1 -2.25 2.50 10.00 1.26
14 UNIT 5.51 17 Nov '23 72 5.00 0.536 0.85 5 4.00 1.671 1.45 6 -0.60 1.00 2.50 1.13
15 MVST 2.19 15 Sep '23 9 2.00 1.024 0.30 88 1.50 2.151 0.60 5 -0.30 0.50 2.50 1.13
16 HL 4.15 8 Sep '23 2 4.00 0.381 0.23 175 3.50 1.457 0.54 1 -0.31 0.50 2.63 1.08
17 SPCE 2.48 15 Sep '23 9 2.00 1.106 0.51 1 1.50 2.165 0.97 1 -0.46 0.50 12.50 1.06
18 UNIT 5.51 20 Oct '23 44 5.00 0.331 0.70 29 4.00 1.306 1.25 1 -0.55 1.00 2.22 0.98
19 GENI 6.54 20 Oct '23 44 5.00 0.729 1.70 10 2.50 1.687 3.90 26 -2.20 2.50 8.33 0.96
20 OPEN 3.74 8 Sep '23 2 3.50 0.896 0.30 49 3.00 1.835 0.70 2 -0.40 0.50 5.00 0.94
21 GRAB 3.68 15 Sep '23 9 3.50 0.354 0.25 11 3.00 1.249 0.65 16 -0.40 0.50 5.00 0.89
22 AMC 8.62 8 Sep '23 2 8.50 1.638 0.01 30 8.00 2.515 0.95 2,361 -0.94 0.50 -1.14 0.88
23 MJ 3.78 15 Sep '23 9 3.00 1.046 0.85 11 2.00 1.915 1.70 2 -0.85 1.00 6.67 0.87
24 ROVR 6.83 17 Nov '23 72 5.00 0.598 2.05 5 2.50 1.450 4.20 2 -2.15 2.50 7.14 0.85
25 FSM 2.83 15 Sep '23 9 2.50 0.711 0.40 11 2.00 1.550 0.75 1 -0.35 0.50 3.33 0.84
26 SOUN 2.41 8 Sep '23 2 2.00 3.332 0.50 5 1.50 4.129 0.85 5 -0.35 0.50 3.33 0.80
27 AG 5.68 8 Sep '23 2 5.50 0.647 0.24 158 5.00 1.413 0.63 25 -0.39 0.50 4.55 0.77
28 SJT 6.60 20 Oct '23 44 7.50 0.437 0.15 14 5.00 1.197 1.40 40 -1.25 2.50 2.00 0.76
29 LAZR 5.62 8 Sep '23 2 5.50 0.601 0.21 299 5.00 1.330 0.59 1 -0.38 0.50 4.17 0.73
30 DADA 5.63 20 Oct '23 44 5.00 0.902 1.10 1 2.50 1.620 3.00 10 -1.90 2.50 4.17 0.72
31 TLRY 2.98 15 Sep '23 9 2.50 1.018 0.52 576 2.00 1.714 0.96 321 -0.44 0.50 8.33 0.70
32 RITM 10.22 20 Oct '23 44 10.00 0.178 0.40 15 9.00 0.874 1.20 80 -0.80 1.00 5.00 0.70
33 SOUN 2.41 15 Sep '23 9 2.00 0.925 0.50 49 1.50 1.610 0.80 7 -0.30 0.50 2.50 0.68
34 BTBT 2.21 15 Sep '23 9 2.00 1.502 0.35 4 1.50 2.184 0.65 1 -0.30 0.50 2.50 0.68
35 RKLB 6.41 8 Sep '23 2 6.00 0.754 0.45 41 5.50 1.417 0.85 1 -0.40 0.50 5.00 0.66
36 TSLY 14.66 20 Oct '23 44 15.00 0.125 0.15 81 14.00 0.779 0.45 6 -0.30 1.00 1.43 0.65
37 BITO 13.18 8 Sep '23 2 13.00 0.397 0.28 322 12.50 1.027 0.64 3 -0.36 0.50 3.57 0.63
38 SWN 6.59 8 Sep '23 2 6.50 0.338 0.15 13 6.00 0.966 0.51 60 -0.36 0.50 3.57 0.63
39 FREY 6.48 15 Sep '23 9 6.00 0.605 0.65 111 5.00 1.225 1.45 2 -0.80 1.00 5.00 0.62
40 HOOD 10.79 8 Sep '23 2 10.50 0.398 0.33 391 10.00 0.996 0.79 92 -0.46 0.50 12.50 0.60
41 PGY 2.26 15 Sep '23 9 2.00 0.983 0.35 28 1.50 1.576 0.65 10 -0.30 0.50 2.50 0.59
42 BYND 11.45 8 Sep '23 2 11.00 0.583 0.58 208 10.50 1.149 0.85 2 -0.27 0.50 2.17 0.57
43 TTI 5.71 15 Sep '23 9 5.00 0.745 0.80 113 4.00 1.284 1.65 95 -0.85 1.00 6.67 0.54
44 OPRA 14.65 15 Sep '23 9 15.00 0.656 0.50 10 12.50 1.193 2.05 1 -1.55 2.50 2.63 0.54
45 UPWK 14.82 15 Sep '23 9 12.50 0.768 2.50 12 10.00 1.298 4.70 3 -2.20 2.50 8.33 0.53
46 CIEN 48.74 15 Sep '23 9 45.00 0.323 4.00 419 40.00 0.826 8.70 6 -4.70 5.00 16.67 0.50
47 IOT 31.58 15 Sep '23 9 30.00 0.498 2.05 525 25.00 0.994 6.50 38 -4.45 5.00 9.09 0.50
48 FTCH 2.76 15 Sep '23 9 2.50 0.709 0.33 45 2.00 1.205 0.69 28 -0.36 0.50 3.57 0.50
49 NXE 5.51 15 Sep '23 9 5.00 0.605 0.65 121 4.00 1.101 1.40 1 -0.75 1.00 4.00 0.50
50 DRIP 9.79 15 Sep '23 9 9.00 0.324 0.90 7 8.00 0.818 1.70 10 -0.80 1.00 5.00 0.49
51 CLSK 4.58 20 Oct '23 44 5.00 1.091 0.55 144 2.50 1.560 2.05 3 -1.50 2.50 2.50 0.47
52 MP 21.83 15 Sep '23 9 20.00 0.438 2.00 71 17.50 0.900 4.20 1 -2.20 2.50 8.33 0.46
53 UNIT 5.51 15 Sep '23 9 5.00 0.651 0.55 6 4.00 1.101 1.35 2 -0.80 1.00 5.00 0.45
54 RGTI 2.08 15 Sep '23 9 2.00 1.948 0.30 32 1.50 2.397 0.55 29 -0.25 0.50 2.00 0.45
55 AGNC 9.68 8 Sep '23 2 9.50 0.281 0.23 54 9.00 0.723 0.60 4 -0.37 0.50 3.85 0.44
56 INFY 17.58 15 Sep '23 9 17.00 0.216 0.75 17 16.00 0.657 1.55 1 -0.80 1.00 5.00 0.44
57 BTG 3.02 15 Sep '23 9 3.00 0.635 0.15 3 2.50 1.068 0.50 1 -0.35 0.50 3.33 0.43
58 QID 12.95 15 Sep '23 9 12.00 0.418 1.05 28 11.00 0.834 1.90 1 -0.85 1.00 6.67 0.42
59 CRDO 17.02 15 Sep '23 9 17.50 0.466 0.35 32 15.00 0.871 2.00 10 -1.65 2.50 2.94 0.40
60 FSM 2.83 20 Oct '23 44 2.50 0.599 0.45 9 2.00 1.003 0.80 2 -0.35 0.50 3.33 0.40
61 JDST 7.41 8 Sep '23 2 7.00 0.736 0.45 210 6.50 1.137 0.85 13 -0.40 0.50 5.00 0.40
62 NINE 4.65 20 Oct '23 44 4.00 0.814 1.00 4 3.00 1.208 1.60 1 -0.60 1.00 2.50 0.39
63 ARRY 24.60 15 Sep '23 9 22.50 0.509 2.30 2,372 20.00 0.900 4.50 14 -2.20 2.50 8.33 0.39
64 SOXS 9.37 8 Sep '23 2 9.00 0.912 0.50 1,608 8.50 1.301 0.85 207 -0.35 0.50 3.33 0.39
65 SOUN 2.41 6 Oct '23 30 2.00 1.388 0.60 12 1.50 1.773 0.75 6 -0.15 0.50 1.43 0.39
66 FYBR 16.06 15 Sep '23 9 15.00 0.746 1.45 1,011 12.50 1.131 3.50 1 -2.05 2.50 5.56 0.38
67 DNA 2.24 15 Sep '23 9 2.00 0.943 0.30 426 1.50 1.326 0.60 8 -0.30 0.50 2.50 0.38
68 APLD 5.64 8 Sep '23 2 5.50 1.040 0.30 21 5.00 1.421 0.60 21 -0.30 0.50 2.50 0.38
69 TLRY 2.98 22 Sep '23 16 2.50 0.974 0.56 160 2.00 1.354 0.96 6 -0.40 0.50 5.00 0.38
70 MQ 6.44 15 Sep '23 9 6.00 0.541 0.55 45 5.50 0.920 0.90 10 -0.35 0.50 3.33 0.38
71 GLNG 22.80 15 Sep '23 9 22.50 0.268 0.60 109 20.00 0.645 2.70 5 -2.10 2.50 6.25 0.38
72 JBLU 5.59 8 Sep '23 2 5.50 0.602 0.16 1,701 5.00 0.974 0.57 149 -0.41 0.50 5.56 0.37
73 MVIS 2.46 15 Sep '23 9 2.50 1.188 0.18 96 2.00 1.559 0.48 5 -0.30 0.50 2.50 0.37
74 ZUMZ 18.71 15 Sep '23 9 17.50 0.838 1.75 2 15.00 1.206 3.70 1 -1.95 2.50 4.55 0.37
75 SMR 5.85 15 Sep '23 9 6.00 0.584 0.20 75 5.00 0.946 0.80 1 -0.60 1.00 2.50 0.36
76 BB 5.54 8 Sep '23 2 5.50 0.730 0.16 214 5.00 1.083 0.51 7 -0.35 0.50 3.33 0.35
77 MITK 12.90 15 Sep '23 9 12.50 0.714 0.85 1,498 10.00 1.051 2.85 10 -2.00 2.50 5.00 0.34
78 TUP 2.42 15 Sep '23 9 2.50 1.349 0.20 115 2.00 1.686 0.45 203 -0.25 0.50 2.00 0.34
79 TLRY 2.98 6 Oct '23 30 2.50 0.924 0.65 100 2.00 1.260 0.98 1 -0.33 0.50 2.94 0.34
80 FUBO 2.69 22 Sep '23 16 2.50 0.928 0.34 27 2.00 1.260 0.69 18 -0.35 0.50 3.33 0.33
81 VET 14.95 15 Sep '23 9 15.00 0.399 0.40 66 12.50 0.729 2.40 29 -2.00 2.50 5.00 0.33
82 CWCO 29.26 15 Sep '23 9 30.00 0.440 0.55 28 25.00 0.757 4.10 2 -3.55 5.00 3.45 0.32
83 JWN 14.90 8 Sep '23 2 14.50 0.505 0.52 6 14.00 0.822 0.87 10 -0.35 0.50 3.33 0.32
84 CXM 15.82 15 Sep '23 9 15.00 0.879 1.35 236 12.50 1.190 3.30 5 -1.95 2.50 4.55 0.31
85 SOUN 2.41 6 Oct '23 30 2.50 1.082 0.35 48 2.00 1.388 0.40 12 -0.05 0.50 1.11 0.31
86 APP 42.23 15 Sep '23 9 40.00 0.423 2.65 14 37.50 0.728 4.60 1 -1.95 2.50 4.55 0.31
87 QS 7.00 8 Sep '23 2 7.00 0.556 0.12 803 6.50 0.855 0.49 9 -0.37 0.50 3.85 0.30
88 KD 16.80 15 Sep '23 9 16.00 0.427 1.00 119 15.00 0.722 1.80 6 -0.80 1.00 5.00 0.29
89 OPEN 3.74 15 Sep '23 9 3.50 1.017 0.40 1,470 3.00 1.311 0.73 22 -0.33 0.50 2.94 0.29
90 MSOS 7.91 8 Sep '23 2 7.50 1.428 0.64 318 7.00 1.720 0.94 99 -0.30 0.50 2.50 0.29
91 BLZE 6.98 20 Oct '23 44 7.50 0.570 0.40 99 5.00 0.862 2.00 11 -1.60 2.50 2.78 0.29
92 UBS 25.81 15 Sep '23 9 25.00 0.301 1.02 33 22.50 0.592 3.30 15 -2.28 2.50 11.36 0.29
93 HUT 2.28 29 Sep '23 23 2.00 1.095 0.44 2 1.50 1.385 0.65 1 -0.21 0.50 1.72 0.29
94 PR 14.49 15 Sep '23 9 14.00 0.327 0.65 130 13.00 0.611 1.45 27 -0.80 1.00 5.00 0.28
95 MAXN 15.50 15 Sep '23 9 15.00 0.757 1.05 104 12.50 1.040 2.95 45 -1.90 2.50 4.17 0.28
96 OII 24.63 15 Sep '23 9 22.50 0.507 2.35 2 20.00 0.790 4.50 10 -2.15 2.50 7.14 0.28
97 SNAP 9.63 8 Sep '23 2 9.50 0.554 0.24 1,204 9.00 0.836 0.62 69 -0.38 0.50 4.17 0.28
98 VRA 6.76 17 Nov '23 72 7.50 0.379 0.25 10 5.00 0.657 1.80 3 -1.55 2.50 2.63 0.28
99 UPWK 14.82 15 Sep '23 9 15.00 0.492 0.40 467 12.50 0.768 2.25 12 -1.85 2.50 3.85 0.28
100 SH 13.99 15 Sep '23 9 14.00 0.148 0.15 505 13.00 0.420 0.95 7 -0.80 1.00 5.00 0.27
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.