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 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 AMPY 9.10 18 Nov '22 15 10.00 0.740 0.30 46 7.50 0.934 1.65 2 -1.35 2.50 2.17 0.19
39 FIGS 6.60 18 Nov '22 15 7.50 1.151 0.35 240 5.00 1.343 1.65 16 -1.30 2.50 2.08 0.19
40 CDLX 5.62 16 Dec '22 43 7.50 0.903 0.35 2 5.00 1.095 1.05 287 -0.70 2.50 1.39 0.19
41 GPRO 5.00 18 Nov '22 15 5.50 0.740 0.13 134 4.50 0.927 0.60 11 -0.47 1.00 1.89 0.19
42 NRDS 13.63 18 Nov '22 15 15.00 0.778 0.40 665 12.50 0.964 1.60 279 -1.20 2.50 1.92 0.19
43 GPRO 5.00 18 Nov '22 15 5.00 0.742 0.31 101 4.50 0.927 0.60 11 -0.29 0.50 2.38 0.18
44 TPIC 10.00 16 Dec '22 43 12.50 0.923 0.65 1,023 7.50 1.108 2.75 10 -2.10 5.00 1.72 0.18
45 GGB 5.00 18 Nov '22 15 5.00 0.544 0.25 6 4.00 0.729 0.80 1 -0.55 1.00 2.22 0.18
46 VIST 13.53 18 Nov '22 15 15.00 0.611 0.35 33 12.50 0.795 1.20 22 -0.85 2.50 1.52 0.18
47 RYAM 6.31 17 Feb '23 106 7.50 0.632 0.60 3 5.00 0.812 1.60 10 -1.00 2.50 1.67 0.18
48 ITUB 5.89 18 Nov '22 15 6.00 0.438 0.17 128 5.00 0.615 0.80 1 -0.63 1.00 2.70 0.18
49 OPEN 2.34 9 Dec '22 36 2.50 1.379 0.48 63 2.00 1.555 0.50 1 -0.02 0.50 1.04 0.18
50 PLBY 3.52 20 Jan '23 78 5.00 0.876 0.21 98 2.50 1.043 1.18 1 -0.97 2.50 1.63 0.17
51 RELL 24.12 18 Nov '22 15 25.00 0.546 0.80 5 22.50 0.710 1.95 4 -1.15 2.50 1.85 0.16
52 ASTS 6.21 18 Nov '22 15 6.50 1.138 0.55 3 6.00 1.299 0.60 10 -0.05 0.50 1.11 0.16
53 NYCB 8.89 18 Nov '22 15 9.00 0.277 0.20 116 8.00 0.434 0.80 12 -0.60 1.00 2.50 0.16
54 LICY 5.82 20 Jan '23 78 6.00 0.675 0.80 1 5.00 0.830 1.10 1 -0.30 1.00 1.43 0.15
55 AZUL 9.51 18 Nov '22 15 10.00 0.813 0.45 1 7.50 0.965 2.00 1 -1.55 2.50 2.63 0.15
56 INFN 6.25 18 Nov '22 15 6.50 0.600 0.30 82 6.00 0.751 0.40 119 -0.10 0.50 1.25 0.15
57 UBX 2.54 18 Nov '22 15 3.00 1.349 0.20 2 2.50 1.500 0.25 24 -0.05 0.50 1.11 0.15
58 CRDO 13.92 18 Nov '22 15 15.00 0.504 0.25 27 12.50 0.652 1.45 1 -1.20 2.50 1.92 0.15
59 VKTX 4.40 20 Jan '23 78 5.00 0.885 0.85 4 4.00 1.032 1.00 75 -0.15 1.00 1.18 0.15
60 NKLA 2.94 18 Nov '22 15 3.00 1.332 0.30 416 2.50 1.479 0.58 44 -0.28 0.50 2.27 0.15
61 KGC 3.38 18 Nov '22 15 3.50 0.605 0.12 260 3.00 0.751 0.39 5 -0.27 0.50 2.17 0.15
62 CLSK 2.89 17 Jan '25 806 5.00 1.258 1.95 13 2.50 1.400 2.00 2 -0.05 2.50 1.02 0.14
63 CHS 5.75 18 Nov '22 15 6.00 0.595 0.20 30 5.00 0.735 0.75 1 -0.55 1.00 2.22 0.14
64 GEVO 2.25 20 Jan '23 78 2.50 0.925 0.35 29 2.00 1.062 0.50 20 -0.15 0.50 1.43 0.14
65 MVST 2.37 16 Dec '22 43 2.50 1.243 0.40 24 2.00 1.380 0.55 3 -0.15 0.50 1.43 0.14
66 TRQ 30.66 18 Nov '22 15 31.00 0.138 0.25 115 30.00 0.272 0.95 38 -0.70 1.00 3.33 0.13
67 OPEN 2.34 18 Nov '22 15 2.50 1.715 0.27 136 2.00 1.848 0.44 73 -0.17 0.50 1.52 0.13
68 PTLO 22.48 18 Nov '22 15 22.50 0.665 1.35 83 20.00 0.797 2.75 56 -1.40 2.50 2.27 0.13
69 TSP 2.85 16 Dec '22 43 3.00 1.158 0.45 237 2.00 1.286 0.90 2 -0.45 1.00 1.82 0.13
70 KOS 6.59 18 Nov '22 15 7.00 0.792 0.35 128 6.00 0.919 0.75 127 -0.40 1.00 1.67 0.13
71 FTI 11.44 18 Nov '22 15 12.00 0.598 0.40 3,571 11.00 0.724 0.70 12 -0.30 1.00 1.43 0.13
72 SFIX 3.96 18 Nov '22 15 4.00 0.994 0.35 41 3.50 1.118 0.57 37 -0.22 0.50 1.79 0.12
73 BEN 22.42 18 Nov '22 15 22.50 0.393 0.75 37 20.00 0.516 2.45 1 -1.70 2.50 3.13 0.12
74 UEC 3.74 16 Dec '22 43 4.00 0.789 0.35 90 3.50 0.910 0.45 88 -0.10 0.50 1.25 0.12
75 DSKE 5.49 17 Feb '23 106 7.50 0.616 0.35 1 5.00 0.737 0.85 17 -0.50 2.50 1.25 0.12
76 OBE 9.33 18 Nov '22 15 10.00 0.806 0.40 34 7.50 0.926 1.80 40 -1.40 2.50 2.27 0.12
77 AGI 7.43 20 Jan '23 78 7.50 0.495 0.70 47 5.00 0.614 2.40 3 -1.70 2.50 3.13 0.12
78 HLIT 14.05 18 Nov '22 15 15.00 0.489 0.35 40 12.50 0.608 1.60 6 -1.25 2.50 2.00 0.12
79 RSI 4.01 19 Jan '24 442 5.00 0.691 1.05 381 2.50 0.809 2.00 150 -0.95 2.50 1.61 0.12
80 GSAT 2.20 20 Jan '23 78 2.50 0.847 0.25 5,502 2.00 0.964 0.40 642 -0.15 0.50 1.43 0.12
81 OZK 43.09 18 Nov '22 15 45.00 0.344 0.55 4 40.00 0.457 3.40 10 -2.85 5.00 2.33 0.11
82 GEVO 2.25 18 Nov '22 15 2.50 1.223 0.15 117 2.00 1.335 0.35 184 -0.20 0.50 1.67 0.11
83 CLSK 2.89 20 Jan '23 78 5.00 1.185 0.20 51 2.50 1.298 0.75 86 -0.55 2.50 1.28 0.11
84 SGMO 4.15 20 Jan '23 78 5.00 0.759 0.35 3 4.00 0.870 0.65 2 -0.30 1.00 1.43 0.11
85 SD 18.50 16 Dec '22 43 20.00 0.623 1.10 14 17.50 0.733 2.05 4 -0.95 2.50 1.61 0.11
86 CAL 26.53 16 Dec '22 43 30.00 0.573 1.20 44 25.00 0.683 2.90 1 -1.70 5.00 1.52 0.11
87 HLX 6.75 16 Jun '23 225 7.00 0.581 1.45 120 6.00 0.689 1.55 2 -0.10 1.00 1.11 0.11
88 ZYXI 12.08 18 Nov '22 15 12.50 0.600 0.60 13 10.00 0.709 2.00 52 -1.40 2.50 2.27 0.11
89 ALDX 5.52 16 Dec '22 43 7.50 0.867 0.20 30 5.00 0.975 0.90 2 -0.70 2.50 1.39 0.11
90 FSK 19.15 18 Nov '22 15 20.00 0.402 0.40 3 17.50 0.509 1.80 80 -1.40 2.50 2.27 0.11
91 RDFN 4.29 20 Jan '23 78 5.00 1.011 0.60 2 4.00 1.118 0.90 119 -0.30 1.00 1.43 0.11
92 ATUS 4.44 20 Jan '23 78 5.00 0.862 0.55 119 4.00 0.968 0.80 18 -0.25 1.00 1.33 0.11
93 RDFN 4.29 17 Feb '23 106 5.00 1.028 0.75 8 4.00 1.133 1.05 1 -0.30 1.00 1.43 0.10
94 ROVR 4.33 17 Feb '23 106 5.00 0.764 0.50 9 2.50 0.869 1.90 15 -1.40 2.50 2.27 0.10
95 TPIC 10.00 16 Dec '22 43 10.00 1.004 1.40 1 7.50 1.108 2.75 10 -1.35 2.50 2.17 0.10
96 FUBO 3.39 18 Nov '22 15 3.50 1.432 0.35 641 3.00 1.535 0.59 99 -0.24 0.50 1.92 0.10
97 GO 32.48 18 Nov '22 15 35.00 0.676 0.95 4 30.00 0.779 3.30 1 -2.35 5.00 1.89 0.10
98 FUBO 3.39 9 Dec '22 36 3.50 1.171 0.52 142 3.00 1.274 0.67 50 -0.15 0.50 1.43 0.10
99 SLI 4.02 20 Jan '23 78 5.00 0.781 0.40 2 2.50 0.883 1.50 2 -1.10 2.50 1.79 0.10
100 DENN 11.53 20 Jan '23 78 12.50 0.431 0.70 300 10.00 0.533 1.85 10 -1.15 2.50 1.85 0.10
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.