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 November 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 AZRE 5.67 18 Nov '22 15 5.00 1.283 1.00 1 2.50 2.807 3.00 3 -2.00 2.50 5.00 1.52
2 ARR 5.17 18 Nov '22 15 5.00 0.431 0.30 58 2.50 1.798 2.55 5 -2.25 2.50 10.00 1.37
3 SLDP 5.83 17 Feb '23 106 5.00 0.816 1.55 1 2.50 2.180 3.20 11 -1.65 2.50 2.94 1.36
4 ORGN 5.32 18 Nov '22 15 5.00 0.959 0.60 311 2.50 2.203 2.80 26 -2.20 2.50 8.33 1.24
5 GSAT 2.20 25 Nov '22 22 2.00 1.050 0.39 15 1.50 2.084 0.68 4 -0.29 0.50 2.38 1.03
6 TUSK 5.89 18 Nov '22 15 5.00 1.092 1.15 1 2.50 2.048 3.10 3 -1.95 2.50 4.55 0.96
7 BSM 19.46 20 Jan '23 78 17.50 0.267 2.25 83 15.00 1.195 4.10 5 -1.85 2.50 3.85 0.93
8 DNA 2.58 18 Nov '22 15 2.50 1.259 0.35 12 2.00 2.155 0.50 1 -0.15 0.50 1.43 0.90
9 PRVB 8.41 18 Nov '22 15 7.50 2.358 2.10 982 5.00 3.203 3.60 98 -1.50 2.50 2.50 0.84
10 HIVE 2.81 18 Nov '22 15 3.00 1.038 0.20 14 2.00 1.871 0.75 10 -0.55 1.00 2.22 0.83
11 BNGO 2.28 18 Nov '22 15 2.00 1.357 0.49 124 1.50 2.136 0.77 11 -0.28 0.50 2.27 0.78
12 GSAT 2.20 18 Nov '22 15 2.00 1.144 0.34 277 1.50 1.919 0.69 34 -0.35 0.50 3.33 0.78
13 TSP 2.85 17 Feb '23 106 2.00 1.251 1.25 1 1.00 2.011 1.80 2 -0.55 1.00 2.22 0.76
14 GOGL 8.61 18 Nov '22 15 7.50 0.674 1.25 1 5.00 1.431 3.50 2 -2.25 2.50 10.00 0.76
15 BSM 19.46 16 Dec '22 43 17.50 0.200 2.05 54 15.00 0.908 4.30 1 -2.25 2.50 10.00 0.71
16 AIV 7.39 16 Dec '22 43 7.50 0.443 0.55 10 5.00 1.144 2.25 5 -1.70 2.50 3.12 0.70
17 GSAT 2.20 11 Nov '22 8 2.00 1.205 0.33 127 1.50 1.896 0.65 83 -0.32 0.50 2.78 0.69
18 GDRX 4.90 16 Dec '22 43 5.00 0.923 0.65 4 2.50 1.597 2.35 1 -1.70 2.50 3.12 0.67
19 NOK 4.22 11 Nov '22 8 4.00 0.373 0.31 1 3.50 1.020 0.64 12 -0.33 0.50 2.94 0.65
20 NKLA 2.94 11 Nov '22 8 2.50 1.488 0.55 5 2.00 2.120 0.92 3 -0.37 0.50 3.85 0.63
21 NNDM 2.67 16 Dec '22 43 2.50 0.724 0.40 182 2.00 1.343 0.68 1 -0.28 0.50 2.27 0.62
22 ROVR 4.33 16 Dec '22 43 5.00 0.813 0.30 5 2.50 1.406 1.85 92 -1.55 2.50 2.63 0.59
23 HUT 2.01 18 Nov '22 15 2.00 1.267 0.22 83 1.50 1.849 0.51 1 -0.29 0.50 2.38 0.58
24 CPG 7.95 18 Nov '22 15 7.50 0.659 0.70 12 5.00 1.236 2.85 26 -2.15 2.50 7.14 0.58
25 FCEL 3.04 11 Nov '22 8 3.00 0.921 0.20 107 2.50 1.468 0.46 12 -0.26 0.50 2.08 0.55
26 FSM 2.61 18 Nov '22 15 2.50 0.668 0.25 17 2.00 1.215 0.55 2 -0.30 0.50 2.50 0.55
27 SFL 10.25 18 Nov '22 15 10.00 0.466 0.55 54 7.50 1.011 2.70 1 -2.15 2.50 7.14 0.54
28 MNMD 2.88 18 Nov '22 15 2.50 1.238 0.63 6 2.00 1.779 0.83 5 -0.20 0.50 1.67 0.54
29 GEVO 2.25 18 Nov '22 15 2.00 1.335 0.40 184 1.50 1.867 0.70 1 -0.30 0.50 2.50 0.53
30 CEQP 30.33 18 Nov '22 15 30.00 0.125 0.60 91 25.00 0.648 5.00 10 -4.40 5.00 8.33 0.52
31 GSAT 2.20 16 Dec '22 43 2.00 0.973 0.43 138 1.50 1.489 0.72 2 -0.29 0.50 2.38 0.52
32 AGI 7.43 16 Dec '22 43 7.50 0.492 0.55 86 5.00 0.977 2.25 2 -1.70 2.50 3.12 0.48
33 MFA 9.52 18 Nov '22 15 9.00 0.591 0.85 24 8.00 1.058 1.55 1 -0.70 1.00 3.33 0.47
34 UEC 3.74 18 Nov '22 15 3.50 0.615 0.35 83 3.00 1.079 0.75 9 -0.40 0.50 5.00 0.46
35 SVC 7.55 16 Dec '22 43 7.50 0.630 0.75 1 5.00 1.074 2.60 10 -1.85 2.50 3.85 0.44
36 NAT 3.37 18 Nov '22 15 3.00 0.714 0.45 66 2.50 1.131 0.85 3 -0.40 0.50 5.00 0.42
37 ASC 13.92 18 Nov '22 15 12.50 0.685 1.70 177 10.00 1.099 3.90 45 -2.20 2.50 8.33 0.41
38 SNDL 2.38 25 Nov '22 22 2.50 1.201 0.25 4 2.00 1.608 0.45 1 -0.20 0.50 1.67 0.41
39 ABEV 3.08 18 Nov '22 15 3.00 0.319 0.15 5 2.50 0.685 0.50 2 -0.35 0.50 3.33 0.37
40 GERN 2.03 20 Jan '23 78 2.00 1.636 0.70 13 1.50 1.999 0.85 21 -0.15 0.50 1.43 0.36
41 EC 9.72 18 Nov '22 15 10.00 0.631 0.40 67 7.50 0.992 2.05 11 -1.65 2.50 2.94 0.36
42 BSM 19.46 18 Nov '22 15 17.50 0.454 2.10 148 15.00 0.810 4.30 1 -2.20 2.50 8.33 0.36
43 ORCC 12.62 18 Nov '22 15 12.50 0.331 0.50 175 10.00 0.682 2.45 1 -1.95 2.50 4.55 0.35
44 CYH 2.82 18 Nov '22 15 3.00 0.974 0.20 124 2.00 1.323 0.75 8 -0.55 1.00 2.22 0.35
45 FCEL 3.04 25 Nov '22 22 3.00 0.793 0.27 24 2.50 1.140 0.52 2 -0.25 0.50 2.00 0.35
46 PSEC 7.16 18 Nov '22 15 7.00 0.367 0.35 24 6.00 0.709 1.10 5 -0.75 1.00 4.00 0.34
47 APRN 2.16 18 Nov '22 15 2.50 1.719 0.25 371 2.00 2.061 0.35 41 -0.10 0.50 1.25 0.34
48 EC 9.72 17 Feb '23 106 7.50 0.628 2.80 1 5.00 0.965 4.80 11 -2.00 2.50 5.00 0.34
49 PSNY 4.40 18 Nov '22 15 4.50 0.742 0.37 45 4.00 1.079 0.41 2 -0.04 0.50 1.09 0.34
50 BAND 17.05 18 Nov '22 15 15.00 1.007 2.75 18 12.50 1.342 4.60 2 -1.85 2.50 3.85 0.34
51 PRVB 8.41 18 Nov '22 15 10.00 2.023 0.85 932 7.50 2.358 1.70 982 -0.85 2.50 1.52 0.33
52 CRON 3.06 18 Nov '22 15 3.00 0.770 0.26 5 2.50 1.093 0.53 2 -0.27 0.50 2.17 0.32
53 ICL 8.28 17 Mar '23 134 7.50 0.381 1.40 16 5.00 0.698 3.20 10 -1.80 2.50 3.57 0.32
54 CHS 5.75 18 Nov '22 15 5.00 0.735 0.90 1 4.00 1.049 1.60 4 -0.70 1.00 3.33 0.31
55 PHG 11.75 18 Nov '22 15 12.50 0.495 0.25 157 10.00 0.803 1.75 3 -1.50 2.50 2.50 0.31
56 HMY 2.64 16 Dec '22 43 3.00 0.768 0.20 4 2.00 1.074 0.55 2 -0.35 1.00 1.54 0.31
57 CDE 3.56 16 Dec '22 43 3.00 0.892 0.75 4 2.00 1.197 1.50 10 -0.75 1.00 4.00 0.30
58 GPRO 5.00 11 Nov '22 8 5.00 0.881 0.27 88 4.50 1.185 0.57 2 -0.30 0.50 2.50 0.30
59 GOGL 8.61 17 Mar '23 134 7.50 0.299 1.60 8 5.00 0.603 3.60 3 -2.00 2.50 5.00 0.30
60 MJ 5.34 11 Nov '22 8 5.00 0.797 0.55 5 4.50 1.099 0.80 1 -0.25 0.50 2.00 0.30
61 RKLB 4.94 18 Nov '22 15 5.00 0.882 0.35 195 4.00 1.180 0.95 22 -0.60 1.00 2.50 0.30
62 MTTR 2.98 18 Nov '22 15 3.00 1.243 0.30 163 2.50 1.530 0.50 7 -0.20 0.50 1.67 0.29
63 CIM 5.92 18 Nov '22 15 6.00 0.703 0.35 1,145 5.00 0.984 0.95 35 -0.60 1.00 2.50 0.28
64 IQ 2.19 25 Nov '22 22 2.50 1.068 0.15 520 2.00 1.345 0.29 1 -0.14 0.50 1.39 0.28
65 FSM 2.61 16 Dec '22 43 2.50 0.689 0.35 61 2.00 0.964 0.60 7 -0.25 0.50 2.00 0.27
66 OMF 37.05 18 Nov '22 15 35.00 0.421 2.15 98 30.00 0.695 6.80 960 -4.65 5.00 14.29 0.27
67 JMIA 4.80 11 Nov '22 8 4.50 0.919 0.44 1 4.00 1.190 0.78 81 -0.34 0.50 3.12 0.27
68 RKLB 4.94 16 Dec '22 43 5.00 0.749 0.55 82 4.00 1.020 1.05 43 -0.50 1.00 2.00 0.27
69 HLX 6.75 18 Nov '22 15 6.00 0.692 0.95 2 5.00 0.959 1.70 1 -0.75 1.00 4.00 0.27
70 DHT 9.22 18 Nov '22 15 9.00 0.445 0.55 8 8.00 0.708 1.25 17 -0.70 1.00 3.33 0.26
71 MNKD 3.44 18 Nov '22 15 3.50 1.031 0.30 1 3.00 1.292 0.50 37 -0.20 0.50 1.67 0.26
72 SBSW 8.39 21 Apr '23 169 7.50 0.518 1.85 28 5.00 0.772 3.40 1 -1.55 2.50 2.63 0.25
73 UA 6.91 11 Nov '22 8 6.50 0.762 0.60 19 6.00 1.014 0.90 5 -0.30 0.50 2.50 0.25
74 WKHS 2.60 18 Nov '22 15 2.50 1.175 0.31 1 2.00 1.426 0.62 5 -0.31 0.50 2.63 0.25
75 ESPR 8.47 16 Dec '22 43 10.00 0.638 0.30 22 7.50 0.884 1.35 6 -1.05 2.50 1.72 0.25
76 EC 9.72 16 Dec '22 43 10.00 0.571 0.75 50 7.50 0.816 2.15 1 -1.40 2.50 2.27 0.24
77 IQ 2.19 2 Dec '22 29 2.50 1.016 0.18 53 2.00 1.260 0.27 43 -0.09 0.50 1.22 0.24
78 OSPN 11.85 18 Nov '22 15 12.50 0.587 0.35 24 10.00 0.830 1.85 35 -1.50 2.50 2.50 0.24
79 SVC 7.55 20 Jan '23 78 7.50 0.629 0.95 15 5.00 0.871 2.65 12 -1.70 2.50 3.13 0.24
80 EPIX 3.54 16 Dec '22 43 5.00 1.677 0.50 14 2.50 1.915 1.20 10 -0.70 2.50 1.39 0.24
81 NNDM 2.67 17 Feb '23 106 2.50 0.624 0.49 67 2.00 0.861 0.74 1 -0.25 0.50 2.00 0.24
82 TUP 4.40 20 Jan '23 78 4.00 0.984 1.05 5 3.00 1.221 1.50 2 -0.45 1.00 1.82 0.24
83 PRVB 8.41 16 Dec '22 43 10.00 1.449 1.25 1,029 7.50 1.684 2.00 83 -0.75 2.50 1.43 0.23
84 PL 5.20 20 Jan '23 78 5.00 0.805 0.95 15 2.50 1.038 2.65 36 -1.70 2.50 3.13 0.23
85 NEGG 2.08 18 Nov '22 15 2.00 0.952 0.22 2 1.50 1.185 0.46 1 -0.24 0.50 1.92 0.23
86 GOL 3.84 18 Nov '22 15 4.00 0.697 0.25 39 3.00 0.928 0.70 2 -0.45 1.00 1.82 0.23
87 ORCC 12.62 16 Dec '22 43 12.50 0.341 0.70 127 10.00 0.571 2.55 11 -1.85 2.50 3.85 0.23
88 BSM 19.46 18 Nov '22 15 20.00 0.224 0.20 199 17.50 0.454 1.85 148 -1.65 2.50 2.94 0.23
89 CGC 3.45 11 Nov '22 8 3.00 1.536 0.58 91 2.50 1.765 0.92 8 -0.34 0.50 3.13 0.23
90 NKLA 2.94 2 Dec '22 29 3.00 1.170 0.39 17 2.50 1.398 0.59 10 -0.20 0.50 1.67 0.23
91 CYH 2.82 20 Jan '23 78 3.00 0.907 0.45 14 2.00 1.134 0.95 2 -0.50 1.00 2.00 0.23
92 RLMD 6.70 18 Nov '22 15 7.50 0.981 0.30 110 5.00 1.208 1.60 22 -1.30 2.50 2.08 0.23
93 TK 4.19 20 Jan '23 78 5.00 0.641 0.25 110 2.50 0.856 1.70 170 -1.45 2.50 2.38 0.22
94 TSP 2.85 17 Feb '23 106 3.00 1.038 0.65 6 2.00 1.251 1.05 1 -0.40 1.00 1.67 0.21
95 TELL 3.02 16 Dec '22 43 3.50 0.888 0.25 760 3.00 1.097 0.40 192 -0.15 0.50 1.43 0.21
96 CNDT 3.81 21 Apr '23 169 5.00 0.629 0.35 20 2.50 0.836 1.50 40 -1.15 2.50 1.85 0.21
97 DNUT 13.98 20 Jan '23 78 12.50 0.496 2.15 13 10.00 0.703 4.00 5 -1.85 2.50 3.85 0.21
98 PACB 7.92 11 Nov '22 8 8.00 2.059 1.00 5 7.50 2.265 1.10 5 -0.10 0.50 1.25 0.21
99 PRVB 8.41 16 Dec '22 43 7.50 1.684 2.35 83 5.00 1.889 3.80 3 -1.45 2.50 2.38 0.21
100 WEBR 6.87 18 Nov '22 15 7.50 0.611 0.15 190 5.00 0.811 1.70 6 -1.55 2.50 2.63 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.