Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 June 3, 2022. 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 VLTA 2.37 17 Jun '22 14 2.00 1.421 0.50 22 1.00 4.026 1.30 1 -0.80 1.00 5.00 2.61
2 BIRD 5.86 17 Jun '22 14 5.00 0.880 1.05 12 2.50 2.639 3.30 1 -2.25 2.50 10.00 1.76
3 AHT 6.13 10 Jun '22 7 6.00 0.745 0.43 198 5.50 2.417 0.57 3 -0.14 0.50 1.39 1.67
4 CNDT 5.39 17 Jun '22 14 5.00 0.565 0.50 7 2.50 2.143 2.80 3 -2.30 2.50 12.50 1.58
5 VRAR 4.56 17 Jun '22 14 5.00 1.168 0.40 60 2.50 2.317 1.95 3 -1.55 2.50 2.63 1.15
6 CLSK 5.57 17 Jun '22 14 5.00 1.253 0.90 44 2.50 2.383 3.00 8 -2.10 2.50 6.25 1.13
7 KC 4.55 17 Jun '22 14 5.00 1.091 0.30 1,215 2.50 2.162 2.00 3 -1.70 2.50 3.12 1.07
8 CBAY 2.05 17 Jun '22 14 2.00 1.101 0.25 1 1.00 2.121 1.00 2 -0.75 1.00 4.00 1.02
9 BBIG 2.06 10 Jun '22 7 2.00 1.186 0.17 1,427 1.50 2.184 0.49 29 -0.32 0.50 2.78 1.00
10 ROVR 5.68 17 Jun '22 14 5.00 0.702 0.80 18 2.50 1.694 3.10 12 -2.30 2.50 12.50 0.99
11 SB 4.92 20 Jan '23 231 5.00 0.549 0.85 53 2.50 1.536 2.35 7 -1.50 2.50 2.50 0.99
12 LLNW 2.85 17 Jun '22 14 2.50 0.636 0.45 4 2.00 1.621 0.75 1 -0.30 0.50 2.50 0.99
13 WEBR 7.85 17 Jun '22 14 7.50 0.669 0.70 10 5.00 1.654 2.75 3 -2.05 2.50 5.56 0.98
14 WKHS 2.95 17 Jun '22 14 2.50 1.376 0.59 83 2.00 2.333 0.92 6 -0.33 0.50 2.94 0.96
15 BKKT 2.82 10 Jun '22 7 2.50 1.328 0.42 169 2.00 2.275 0.80 5 -0.38 0.50 4.17 0.95
16 SB 4.92 17 Jun '22 14 5.00 0.549 0.20 540 2.50 1.440 2.35 5 -2.15 2.50 7.14 0.89
17 VLTA 2.37 15 Jul '22 42 2.00 1.135 0.60 14 1.00 2.016 1.35 2 -0.75 1.00 4.00 0.88
18 IRNT 2.89 10 Jun '22 7 2.50 0.744 0.45 2 2.00 1.580 0.72 1 -0.27 0.50 2.17 0.84
19 FCEL 4.10 10 Jun '22 7 4.00 1.512 0.41 1,215 3.50 2.336 0.70 231 -0.29 0.50 2.38 0.82
20 NEXT 7.05 15 Jul '22 42 5.00 1.076 2.35 1 2.50 1.832 4.50 10 -2.15 2.50 7.14 0.76
21 DTC 5.21 15 Jul '22 42 5.00 0.929 0.80 191 2.50 1.663 2.50 11 -1.70 2.50 3.12 0.73
22 SB 4.92 21 Oct '22 140 5.00 0.580 0.70 60 2.50 1.277 2.30 1 -1.60 2.50 2.78 0.70
23 GGPI 10.05 17 Jun '22 14 10.00 0.267 0.24 2,522 7.50 0.924 2.57 201 -2.33 2.50 14.71 0.66
24 CPG 9.61 21 Oct '22 140 7.50 0.607 2.65 391 5.00 1.254 4.50 12 -1.85 2.50 3.85 0.65
25 GEVO 4.57 17 Jun '22 14 5.00 0.779 0.15 771 2.50 1.420 2.00 198 -1.85 2.50 3.85 0.64
26 HMLP 9.06 17 Jun '22 14 7.50 1.158 1.60 5 5.00 1.764 4.00 15 -2.40 2.50 25.00 0.61
27 OPAD 4.91 17 Jun '22 14 5.00 0.861 0.35 501 2.50 1.452 2.30 10 -1.95 2.50 4.55 0.59
28 AGI 8.05 17 Jun '22 14 7.50 0.490 0.70 54 5.00 1.070 3.00 3 -2.30 2.50 12.50 0.58
29 DTC 5.21 17 Jun '22 14 5.00 0.969 0.55 331 2.50 1.543 2.65 19 -2.10 2.50 6.25 0.57
30 CNDT 5.39 15 Jul '22 42 5.00 0.531 0.65 2 2.50 1.099 2.85 28 -2.20 2.50 8.33 0.57
31 CDE 4.17 17 Jun '22 14 4.00 0.639 0.35 168 3.00 1.197 1.15 17 -0.80 1.00 5.00 0.56
32 CPG 9.61 15 Jul '22 42 7.50 0.593 2.25 110 5.00 1.149 4.50 322 -2.25 2.50 10.00 0.56
33 TAL 3.95 17 Jun '22 14 3.50 1.086 0.62 96 3.00 1.625 0.93 1 -0.31 0.50 2.63 0.54
34 NNDM 3.05 17 Jun '22 14 3.00 0.587 0.17 78 2.50 1.121 0.47 10 -0.30 0.50 2.50 0.53
35 ONDS 7.35 17 Jun '22 14 7.50 0.813 0.45 76 5.00 1.341 2.25 20 -1.80 2.50 3.57 0.53
36 ATER 3.06 10 Jun '22 7 3.00 0.946 0.21 459 2.50 1.471 0.45 100 -0.24 0.50 1.92 0.53
37 GREE 4.28 17 Jun '22 14 5.00 1.147 0.20 264 2.50 1.635 1.60 5 -1.40 2.50 2.27 0.49
38 BRLT 4.80 15 Jul '22 42 5.00 0.761 0.45 1 2.50 1.243 2.10 1 -1.65 2.50 2.94 0.48
39 AEHR 9.33 17 Jun '22 14 10.00 0.798 0.35 194 7.50 1.274 1.80 37 -1.45 2.50 2.38 0.48
40 HUT 2.31 17 Jun '22 14 2.00 1.424 0.45 5 1.50 1.877 0.81 5 -0.36 0.50 3.57 0.45
41 CRSR 16.14 17 Jun '22 14 15.00 0.532 1.43 17 12.50 0.967 3.55 1 -2.12 2.50 6.58 0.44
42 AMPY 9.42 15 Jul '22 42 7.50 0.768 2.20 2 5.00 1.191 4.30 11 -2.10 2.50 6.25 0.42
43 RYTM 3.72 17 Jun '22 14 5.00 2.973 0.50 61 2.50 3.378 1.30 120 -0.80 2.50 1.47 0.41
44 LWLG 6.94 17 Jun '22 14 7.50 1.197 0.50 182 5.00 1.582 2.00 3 -1.50 2.50 2.50 0.39
45 NLY 6.62 10 Jun '22 7 6.50 0.272 0.19 503 6.00 0.653 0.54 2 -0.35 0.50 3.33 0.38
46 KOS 8.40 15 Jul '22 42 7.50 0.663 1.35 306 5.00 1.013 3.30 4 -1.95 2.50 4.55 0.35
47 SID 4.70 16 Sep '22 105 5.00 0.568 0.50 20 2.50 0.903 2.20 36 -1.70 2.50 3.13 0.34
48 HUT 2.31 24 Jun '22 21 2.00 1.410 0.50 7 1.50 1.742 0.71 1 -0.21 0.50 1.72 0.33
49 UUUU 6.56 17 Jun '22 14 6.00 0.791 0.80 46 5.00 1.120 1.50 3 -0.70 1.00 3.33 0.33
50 FLMN 7.77 15 Jul '22 42 7.50 0.438 0.65 7 5.00 0.765 2.55 7 -1.90 2.50 4.17 0.33
51 UEC 3.94 17 Jun '22 14 3.50 0.952 0.60 138 3.00 1.278 0.95 11 -0.35 0.50 3.33 0.33
52 UWMC 3.99 24 Jun '22 21 4.00 0.458 0.26 1 3.50 0.781 0.48 3 -0.22 0.50 1.79 0.32
53 NINE 3.92 17 Jun '22 14 3.50 1.214 0.70 149 3.00 1.536 0.85 23 -0.15 0.50 1.43 0.32
54 GEVO 4.57 15 Jul '22 42 5.00 0.850 0.40 105 2.50 1.158 2.00 20 -1.60 2.50 2.78 0.31
55 ORGN 6.97 15 Jul '22 42 7.50 0.710 0.50 33 5.00 1.015 1.95 8 -1.45 2.50 2.38 0.31
56 ROVR 5.68 18 Nov '22 168 5.00 0.658 1.35 5 2.50 0.958 3.20 18 -1.85 2.50 3.85 0.30
57 PETS 21.98 17 Jun '22 14 20.00 0.601 2.40 10 17.50 0.901 4.30 6 -1.90 2.50 4.17 0.30
58 CFVI 10.55 15 Jul '22 42 10.00 0.301 0.90 93 9.00 0.596 1.40 1 -0.50 1.00 2.00 0.30
59 BHC 9.12 10 Jun '22 7 9.50 0.697 0.22 104 9.00 0.975 0.32 51 -0.10 0.50 1.25 0.28
60 WKHS 2.95 1 Jul '22 28 3.00 1.082 0.40 121 2.50 1.359 0.51 3 -0.11 0.50 1.28 0.28
61 WKHS 2.95 10 Jun '22 7 3.00 1.243 0.19 1,217 2.50 1.518 0.48 95 -0.29 0.50 2.38 0.28
62 VICI 31.39 17 Jun '22 14 30.00 0.227 1.75 1,087 25.00 0.502 6.20 6 -4.45 5.00 9.09 0.28
63 HUT 2.31 1 Jul '22 28 2.50 1.273 0.29 11 2.00 1.544 0.50 15 -0.21 0.50 1.72 0.27
64 AVPT 5.92 15 Jul '22 42 5.00 0.548 1.15 6 4.00 0.813 1.80 5 -0.65 1.00 2.86 0.27
65 MNKD 4.61 10 Jun '22 7 4.50 0.755 0.35 141 4.00 1.020 0.55 24 -0.20 0.50 1.67 0.26
66 KOD 7.98 17 Jun '22 14 7.50 1.028 1.00 4 5.00 1.290 2.80 504 -1.80 2.50 3.57 0.26
67 CDE 4.17 15 Jul '22 42 4.00 0.650 0.50 8 3.00 0.911 1.20 1 -0.70 1.00 3.33 0.26
68 GOGL 15.72 17 Jun '22 14 15.00 0.567 1.15 305 12.50 0.826 3.20 7 -2.05 2.50 5.56 0.26
69 AVYA 5.15 17 Jun '22 14 5.00 1.652 0.85 271 4.00 1.909 1.35 1,014 -0.50 1.00 2.00 0.26
70 AI 19.84 17 Jun '22 14 17.50 0.988 3.00 818 15.00 1.243 4.90 74 -1.90 2.50 4.17 0.25
71 NRZ 11.34 17 Jun '22 14 11.00 0.279 0.50 54 10.00 0.528 1.25 2 -0.75 1.00 4.00 0.25
72 CENX 12.37 17 Jun '22 14 12.00 0.681 1.10 11 11.00 0.927 1.65 1 -0.55 1.00 2.22 0.25
73 HYLN 3.73 17 Jun '22 14 3.50 0.765 0.45 3 3.00 1.009 0.70 16 -0.25 0.50 2.00 0.24
74 GRWG 5.00 17 Jun '22 14 4.50 0.863 0.69 46 4.00 1.101 1.00 6 -0.31 0.50 2.63 0.24
75 XM 14.63 17 Jun '22 14 15.00 0.666 0.65 15 12.50 0.904 2.25 3 -1.60 2.50 2.78 0.24
76 PRCH 3.74 19 Aug '22 77 5.00 0.978 0.40 70 2.50 1.214 1.45 7 -1.05 2.50 1.72 0.24
77 KC 4.55 15 Jul '22 42 5.00 1.012 0.55 1 2.50 1.247 2.05 13 -1.50 2.50 2.50 0.24
78 SBSW 12.66 17 Jun '22 14 12.50 0.525 0.70 61 10.00 0.759 2.60 20 -1.90 2.50 4.17 0.23
79 FTCH 8.85 17 Jun '22 14 7.50 1.063 1.61 8 6.00 1.295 2.85 5 -1.24 1.50 5.77 0.23
80 USX 3.11 18 Nov '22 168 5.00 0.934 0.35 47 2.50 1.165 1.00 3 -0.65 2.50 1.35 0.23
81 LLNW 2.85 15 Jul '22 42 3.00 0.548 0.20 1 2.50 0.779 0.40 3 -0.20 0.50 1.67 0.23
82 CLOV 2.51 10 Jun '22 7 2.50 0.903 0.14 1,923 2.00 1.133 0.46 27 -0.32 0.50 2.78 0.23
83 DNA 3.66 17 Jun '22 14 3.50 0.939 0.40 243 3.00 1.167 0.70 131 -0.30 0.50 2.50 0.23
84 RDNT 19.91 17 Jun '22 14 20.00 0.477 0.75 24 17.50 0.702 2.50 3 -1.75 2.50 3.33 0.22
85 RDFN 10.63 17 Jun '22 14 10.00 1.054 1.30 81 9.00 1.279 1.80 13 -0.50 1.00 2.00 0.22
86 STRY 10.61 17 Jun '22 14 10.00 0.631 1.10 21 7.50 0.855 3.00 14 -1.90 2.50 4.17 0.22
87 BB 5.83 10 Jun '22 7 5.50 0.710 0.44 296 5.00 0.933 0.83 57 -0.39 0.50 4.55 0.22
88 CTIC 5.75 17 Jun '22 14 6.00 1.459 0.60 1,031 5.00 1.682 0.85 21 -0.25 1.00 1.33 0.22
89 APRN 3.10 17 Jun '22 14 3.00 1.251 0.40 12 2.00 1.473 1.05 30 -0.65 1.00 2.86 0.22
90 GGB 6.28 17 Jun '22 14 6.00 0.366 0.45 10 5.00 0.584 1.20 1 -0.75 1.00 4.00 0.22
91 VTRS 11.71 17 Jun '22 14 11.50 0.312 0.50 3 11.00 0.519 0.75 18 -0.25 0.50 2.00 0.21
92 BMBL 30.42 17 Jun '22 14 30.00 0.760 2.20 21 25.00 0.963 5.70 3 -3.50 5.00 3.33 0.20
93 GRWG 5.00 10 Jun '22 7 4.50 0.812 0.62 6 4.00 1.015 0.96 51 -0.34 0.50 3.12 0.20
94 MX 19.94 17 Jun '22 14 17.50 0.674 2.80 11 15.00 0.877 4.90 25 -2.10 2.50 6.25 0.20
95 GSL 23.06 17 Jun '22 14 22.50 0.559 1.40 1 20.00 0.761 3.20 2 -1.80 2.50 3.57 0.20
96 AGRI 2.41 15 Jul '22 42 3.00 1.275 0.25 23 2.00 1.475 0.45 1 -0.20 1.00 1.25 0.20
97 PLAB 22.11 17 Jun '22 14 20.00 0.596 2.45 4 17.50 0.796 4.60 24 -2.15 2.50 7.14 0.20
98 RKLB 4.90 15 Jul '22 42 4.00 0.838 1.15 5 3.00 1.038 1.85 2 -0.70 1.00 3.33 0.20
99 ARCO 7.71 19 Aug '22 77 7.50 0.495 0.85 2 5.00 0.693 2.70 29 -1.85 2.50 3.85 0.20
100 PSFE 2.70 17 Jun '22 14 2.50 0.847 0.31 77 2.00 1.045 0.69 1 -0.38 0.50 4.17 0.20
Go to the old report

Data Provided by HistoricalOptionData.com
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.