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 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 BLUE 4.90 17 Mar '23 11 5.00 0.868 0.35 61 2.50 1.892 2.20 8 -1.85 2.50 3.85 1.02
2 CPG 7.26 17 Mar '23 11 7.50 0.440 0.15 39 5.00 1.183 2.15 2 -2.00 2.50 5.00 0.74
3 DDL 4.64 17 Mar '23 11 5.00 1.053 0.50 8 2.50 1.782 2.05 1 -1.55 2.50 2.63 0.73
4 DNMR 2.36 17 Mar '23 11 2.50 1.574 0.25 39 2.00 2.272 0.45 9 -0.20 0.50 1.67 0.70
5 NGL 3.88 21 Apr '23 46 5.00 0.831 0.20 377 2.50 1.443 1.15 55 -0.95 2.50 1.61 0.61
6 ORGN 4.64 19 May '23 74 5.00 0.599 0.45 133 2.50 1.178 2.00 62 -1.55 2.50 2.63 0.58
7 PAYO 6.79 17 Mar '23 11 7.00 0.636 0.25 17 6.00 1.156 0.70 106 -0.45 1.00 1.82 0.52
8 GSM 4.92 17 Mar '23 11 5.00 0.693 0.25 10 4.00 1.212 0.90 4 -0.65 1.00 2.86 0.52
9 ORGN 4.64 21 Apr '23 46 5.00 0.639 0.35 64 2.50 1.147 2.10 25 -1.75 2.50 3.33 0.51
10 PLAB 17.08 17 Mar '23 11 17.50 0.334 0.25 11 15.00 0.815 2.05 1 -1.80 2.50 3.57 0.48
11 XM 17.26 17 Mar '23 11 17.50 0.253 0.25 7,538 15.00 0.733 2.30 791 -2.05 2.50 5.56 0.48
12 ARDX 3.90 24 Mar '23 18 4.00 0.995 0.45 32 3.50 1.451 0.50 5 -0.05 0.50 1.11 0.46
13 DOLE 12.09 17 Mar '23 11 12.50 0.536 0.30 1,250 10.00 0.944 2.10 5 -1.80 2.50 3.57 0.41
14 VLN 4.14 19 May '23 74 5.00 0.636 0.25 3 2.50 1.040 1.65 2 -1.40 2.50 2.27 0.40
15 VTNR 9.97 17 Mar '23 11 10.00 0.701 0.49 2,437 7.50 1.049 2.43 261 -1.94 2.50 4.46 0.35
16 HYLN 2.65 21 Apr '23 46 3.00 0.660 0.15 14 2.00 1.001 0.65 15 -0.50 1.00 2.00 0.34
17 NVAX 7.29 24 Mar '23 18 7.50 1.047 0.62 2 7.00 1.375 0.76 28 -0.14 0.50 1.39 0.33
18 ABR 15.24 17 Jan '25 683 17.50 0.057 0.70 101 15.00 0.345 1.35 36 -0.65 2.50 1.35 0.29
19 NIU 4.14 16 Jun '23 102 5.00 0.737 0.45 40 2.50 1.005 1.65 40 -1.20 2.50 1.92 0.27
20 RBBN 4.14 21 Apr '23 46 5.00 0.809 0.25 55 2.50 1.052 1.45 8 -1.20 2.50 1.92 0.24
21 GOL 2.50 21 Jul '23 137 3.00 0.844 0.40 6,227 2.00 1.077 0.70 12 -0.30 1.00 1.43 0.23
22 TH 14.98 17 Mar '23 11 15.00 0.612 0.65 526 12.50 0.842 2.30 9 -1.65 2.50 2.94 0.23
23 FSK 19.95 19 Jan '24 319 20.00 0.070 1.05 5 17.50 0.295 2.25 1 -1.20 2.50 1.92 0.23
24 RLX 2.46 21 Apr '23 46 2.50 0.796 0.30 143 2.00 1.014 0.55 16 -0.25 0.50 2.00 0.22
25 PLYA 9.49 17 Mar '23 11 10.00 0.479 0.15 51 7.50 0.693 1.95 119 -1.80 2.50 3.57 0.21
26 SGMO 2.55 21 Apr '23 46 3.00 0.953 0.25 11 2.00 1.165 0.60 29 -0.35 1.00 1.54 0.21
27 PAGP 13.94 17 Mar '23 11 14.00 0.210 0.20 20 13.00 0.422 0.90 16 -0.70 1.00 3.33 0.21
28 XM 17.26 19 May '23 74 17.50 0.248 0.80 1,460 15.00 0.459 2.55 122 -1.75 2.50 3.33 0.21
29 NOTV 6.34 17 Mar '23 11 7.50 1.354 0.30 7 5.00 1.564 1.25 10 -0.95 2.50 1.61 0.21
30 HRTG 3.51 16 Jun '23 102 5.00 0.670 0.15 101 2.50 0.879 1.15 200 -1.00 2.50 1.67 0.21
31 AMPY 9.83 21 Apr '23 46 10.00 0.592 0.85 149 7.50 0.793 2.40 31 -1.55 2.50 2.63 0.20
32 ONON 22.47 17 Mar '23 11 22.50 0.523 0.85 251 20.00 0.724 2.60 23 -1.75 2.50 3.33 0.20
33 GOL 2.50 21 Apr '23 46 3.00 0.887 0.20 447 2.00 1.086 0.55 1,015 -0.35 1.00 1.54 0.20
34 NVAX 7.29 10 Mar '23 4 7.50 0.983 0.27 646 7.00 1.177 0.42 710 -0.15 0.50 1.43 0.19
35 PRTS 6.35 17 Mar '23 11 7.50 1.133 0.20 37 5.00 1.325 1.30 77 -1.10 2.50 1.79 0.19
36 USAC 21.91 17 Mar '23 11 22.50 0.243 0.20 12 20.00 0.433 1.75 2 -1.55 2.50 2.63 0.19
37 QYLD 16.65 19 Jan '24 319 17.00 0.020 0.30 5 16.00 0.206 0.75 11 -0.45 1.00 1.82 0.19
38 CPG 7.26 21 Apr '23 46 7.50 0.409 0.35 343 5.00 0.591 2.15 1 -1.80 2.50 3.57 0.18
39 MRNS 7.08 17 Mar '23 11 8.00 1.489 0.55 178 7.00 1.666 0.80 213 -0.25 1.00 1.33 0.18
40 AHT 4.65 15 Sep '23 193 5.00 0.688 0.97 2 2.50 0.862 2.23 10 -1.26 2.50 2.02 0.17
41 FSK 19.95 21 Jul '23 137 20.00 0.125 0.70 26 17.50 0.295 2.40 1 -1.70 2.50 3.13 0.17
42 ARDX 3.90 10 Mar '23 4 4.00 1.033 0.15 1,741 3.50 1.200 0.40 609 -0.25 0.50 2.00 0.17
43 GLBE 28.55 17 Mar '23 11 30.00 0.695 0.85 23 25.00 0.861 3.60 1 -2.75 5.00 2.22 0.17
44 FSK 19.95 21 Apr '23 46 20.00 0.112 0.35 30 17.50 0.278 2.40 20 -2.05 2.50 5.56 0.17
45 SGMO 2.55 18 Aug '23 165 3.00 0.819 0.50 46 2.00 0.980 0.80 21 -0.30 1.00 1.43 0.16
46 TUP 3.56 21 Apr '23 46 4.00 0.648 0.20 10 3.00 0.809 0.65 10 -0.45 1.00 1.82 0.16
47 FCEL 3.41 6 Apr '23 31 3.50 0.893 0.33 10 3.00 1.054 0.56 1 -0.23 0.50 1.85 0.16
48 EVER 13.72 17 Mar '23 11 15.00 0.618 0.25 1 12.50 0.775 1.35 1 -1.10 2.50 1.79 0.16
49 INFN 7.25 21 Apr '23 46 8.00 0.504 0.30 30 7.00 0.661 0.60 3 -0.30 1.00 1.43 0.16
50 ACAD 20.63 17 Mar '23 11 21.00 0.851 1.15 130 20.00 1.005 1.65 34 -0.50 1.00 2.00 0.15
51 ERJ 13.87 17 Mar '23 11 15.00 0.571 0.20 195 12.50 0.725 1.45 8 -1.25 2.50 2.00 0.15
52 ARHS 13.30 17 Mar '23 11 15.00 0.995 0.40 902 12.50 1.144 1.30 84 -0.90 2.50 1.56 0.15
53 CNDT 3.88 15 Dec '23 284 5.00 0.502 0.45 7 2.50 0.651 1.60 25 -1.15 2.50 1.85 0.15
54 AMTX 3.68 19 Jan '24 319 5.00 0.988 1.05 5 2.50 1.135 1.70 1 -0.65 2.50 1.35 0.15
55 PR 11.76 17 Mar '23 11 12.00 0.459 0.30 124 11.00 0.605 0.80 115 -0.50 1.00 2.00 0.15
56 AVTR 24.54 17 Mar '23 11 25.00 0.320 0.45 4 22.50 0.462 2.00 1 -1.55 2.50 2.63 0.14
57 LXRX 2.60 21 Apr '23 46 3.00 0.926 0.25 1 2.00 1.068 0.65 7 -0.40 1.00 1.67 0.14
58 ESTE 14.62 17 Mar '23 11 15.00 0.676 0.65 65 12.50 0.816 2.15 4 -1.50 2.50 2.50 0.14
59 EVRI 18.75 17 Mar '23 11 20.00 0.425 0.20 1 17.50 0.562 1.30 1 -1.10 2.50 1.79 0.14
60 EHTH 9.61 17 Mar '23 11 10.00 0.808 0.45 9 7.50 0.945 2.05 11 -1.60 2.50 2.78 0.14
61 HRTG 3.51 15 Sep '23 193 5.00 0.631 0.30 23 2.50 0.768 1.25 11 -0.95 2.50 1.61 0.14
62 SWN 5.35 17 Mar '23 11 5.50 0.521 0.14 223 5.00 0.655 0.40 77 -0.26 0.50 2.08 0.13
63 RSI 3.82 19 Jan '24 319 5.00 0.614 0.60 218 2.50 0.746 1.65 182 -1.05 2.50 1.72 0.13
64 IOT 19.86 17 Mar '23 11 20.00 0.520 0.70 410 17.50 0.652 2.40 27 -1.70 2.50 3.13 0.13
65 RUM 9.34 17 Mar '23 11 9.50 0.807 0.55 107 9.00 0.937 0.60 14 -0.05 0.50 1.11 0.13
66 TMF 7.81 17 Mar '23 11 8.00 0.558 0.30 163 7.50 0.687 0.45 20 -0.15 0.50 1.43 0.13
67 CRK 12.35 17 Mar '23 11 13.00 0.582 0.30 424 12.00 0.710 0.65 625 -0.35 1.00 1.54 0.13
68 CARA 10.02 19 May '23 74 12.50 0.562 0.35 1 10.00 0.688 1.00 9 -0.65 2.50 1.35 0.13
69 XRX 16.71 17 Mar '23 11 17.00 0.323 0.30 7 16.00 0.448 0.80 1 -0.50 1.00 2.00 0.13
70 ORGN 4.64 19 Jan '24 319 5.00 0.702 1.15 65 2.50 0.827 2.30 60 -1.15 2.50 1.85 0.12
71 ARDX 3.90 17 Mar '23 11 4.00 1.088 0.30 1,495 3.50 1.212 0.35 24 -0.05 0.50 1.11 0.12
72 LPSN 11.47 17 Mar '23 11 12.50 1.183 0.60 40 10.00 1.306 1.80 1 -1.20 2.50 1.92 0.12
73 CLNE 4.56 21 Apr '23 46 5.00 0.578 0.22 140 4.00 0.696 0.56 21 -0.34 1.00 1.52 0.12
74 IEP 54.17 16 Jun '23 102 55.00 0.054 0.40 9 50.00 0.169 3.90 50 -3.50 5.00 3.33 0.12
75 BLMN 26.23 17 Mar '23 11 27.50 0.328 0.20 104 25.00 0.443 1.45 36 -1.25 2.50 2.00 0.11
76 CAG 35.91 10 Mar '23 4 36.00 0.195 0.30 69 35.00 0.309 0.95 11 -0.65 1.00 2.86 0.11
77 RDNT 24.36 17 Mar '23 11 25.00 0.377 0.45 7 22.50 0.491 1.80 21 -1.35 2.50 2.17 0.11
78 CDNA 10.65 17 Mar '23 11 12.50 1.276 0.40 338 10.00 1.390 1.30 407 -0.90 2.50 1.56 0.11
79 HL 5.40 17 Mar '23 11 5.50 0.478 0.15 242 5.00 0.591 0.43 8 -0.28 0.50 2.27 0.11
80 PAGS 8.90 19 May '23 74 10.00 0.578 0.60 402 7.50 0.690 1.80 1 -1.20 2.50 1.92 0.11
81 SAVE 16.36 21 Apr '23 46 17.50 0.529 0.90 10,424 15.00 0.637 1.99 130 -1.09 2.50 1.77 0.11
82 ASO 59.02 10 Mar '23 4 60.00 0.456 0.91 251 59.00 0.564 1.20 188 -0.29 1.00 1.41 0.11
83 HIVE 2.78 21 Apr '23 46 3.00 0.982 0.35 12 2.00 1.089 0.80 10 -0.45 1.00 1.82 0.11
84 DM 2.40 17 Jan '25 683 2.50 0.651 0.95 261 2.00 0.758 1.10 71 -0.15 0.50 1.43 0.11
85 HIMX 7.73 21 Apr '23 46 8.00 0.395 0.35 23 7.00 0.502 0.75 1 -0.40 1.00 1.67 0.11
86 FCEL 3.41 17 Mar '23 11 3.50 1.099 0.23 170 3.00 1.203 0.50 16 -0.27 0.50 2.17 0.10
87 BLDP 5.78 17 Mar '23 11 6.00 0.856 0.30 2 5.00 0.960 0.80 1 -0.50 1.00 2.00 0.10
88 RKLB 4.43 21 Apr '23 46 5.00 0.655 0.25 80 4.00 0.758 0.65 19 -0.40 1.00 1.67 0.10
89 WHD 47.67 17 Mar '23 11 50.00 0.420 0.60 11 45.00 0.523 3.10 6 -2.50 5.00 2.00 0.10
90 JBLU 8.40 24 Mar '23 18 8.50 0.491 0.35 61 8.00 0.593 0.57 3 -0.22 0.50 1.79 0.10
91 EQX 3.75 21 Jul '23 137 5.00 0.637 0.25 7 2.50 0.739 1.25 3 -1.00 2.50 1.67 0.10
92 ASTL 8.66 19 May '23 74 10.00 0.436 0.30 4 7.50 0.537 1.30 50 -1.00 2.50 1.67 0.10
93 YMM 8.20 21 Apr '23 46 10.00 0.620 0.40 108 7.50 0.721 1.10 3 -0.70 2.50 1.39 0.10
94 LUMN 3.30 19 May '23 74 3.50 0.665 0.33 581 3.00 0.765 0.56 13 -0.23 0.50 1.85 0.10
95 ARLO 3.62 21 Apr '23 46 4.00 0.665 0.25 4 3.00 0.763 0.70 16 -0.45 1.00 1.82 0.10
96 FCEL 3.41 21 Apr '23 46 3.50 0.825 0.37 148 3.00 0.924 0.63 9 -0.26 0.50 2.08 0.10
97 IEP 54.17 21 Apr '23 46 55.00 0.071 0.25 112 50.00 0.169 3.90 42 -3.65 5.00 3.70 0.10
98 DOCN 34.87 17 Mar '23 11 35.00 0.626 1.55 339 30.00 0.724 4.90 24 -3.35 5.00 3.03 0.10
99 ENVX 9.87 31 Mar '23 25 10.00 0.746 0.80 5 9.50 0.844 0.90 20 -0.10 0.50 1.25 0.10
100 AZUL 5.85 18 Aug '23 165 7.50 0.848 0.95 290 5.00 0.946 1.60 147 -0.65 2.50 1.35 0.10
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.