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 Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 IREN 2.64 21 Apr '23 46 2.50 1.008 0.60 5 5.00 1.668  0 2 0.60 2.50 4.17 0.66
2 SOUN 3.26 10 Mar '23 4 3.00 2.320 0.50 1,691 3.50 2.725 0.25 4,495 0.25 0.50 2.00 0.40
3 ABSI 2.09 18 Aug '23 165 2.50 1.151 0.85 3 5.00 1.543 0.15 3 0.70 2.50 3.57 0.39
4 TNP 23.58 17 Mar '23 11 25.00 0.597 0.50 537 30.00 0.965  0 10 0.50 5.00 10.00 0.37
5 EYPT 3.24 21 Apr '23 46 2.50 0.818 0.90 1 5.00 1.165 0.05 60 0.85 2.50 2.94 0.35
6 PRCH 2.10 16 Jun '23 102 2.50 1.097 0.40 1 5.00 1.439 0.10 4 0.30 2.50 8.33 0.34
7 RVLV 27.35 17 Mar '23 11 30.00 0.632 0.45 24 35.00 0.949  0 3 0.45 5.00 11.11 0.32
8 ALEC 7.27 21 Apr '23 46 7.50 0.493 0.70 7 10.00 0.786  0 14 0.70 2.50 3.57 0.29
9 EVGO 6.32 17 Mar '23 11 6.00 0.673 0.50 68 7.00 0.940 0.15 280 0.35 1.00 2.86 0.27
10 XRAY 39.27 17 Mar '23 11 40.00 0.296 0.60 124 45.00 0.560  0 2 0.60 5.00 8.33 0.26
11 CVNA 9.11 10 Mar '23 4 9.50 1.344 0.43 1,573 10.00 1.604 0.28 11,245 0.15 0.50 3.33 0.26
12 NGL 3.88 19 Jan '24 319 2.50 0.436 1.60 240 5.00 0.685 0.50 16 1.10 2.50 2.27 0.25
13 SYNH 39.71 17 Mar '23 11 40.00 0.422 1.15 24 45.00 0.667 0.25 3 0.90 5.00 5.56 0.25
14 RUM 9.34 10 Mar '23 4 9.00 0.725 0.70 246 9.50 0.952 0.25 364 0.45 0.50 1.11 0.23
15 RELY 15.40 17 Mar '23 11 15.00 0.549 1.00 30 17.50 0.772 0.05 1 0.95 2.50 2.63 0.22
16 ARBE 3.64 21 Apr '23 46 2.50 0.780 1.25 3 5.00 0.993 0.10 71 1.15 2.50 2.17 0.21
17 UVXY 4.45 17 Mar '23 11 4.50 0.853 0.28 10,711 5.00 1.066 0.13 5,948 0.15 0.50 3.33 0.21
18 VERI 7.77 17 Mar '23 11 7.50 1.224 0.85 141 10.00 1.428 0.15 353 0.70 2.50 3.57 0.20
19 AMC 6.25 10 Mar '23 4 6.00 0.829 0.37 5,943 6.50 1.022 0.16 14,447 0.21 0.50 2.38 0.19
20 PCT 5.56 17 Mar '23 11 5.00 1.495 0.95 10 6.00 1.686 0.45 709 0.50 1.00 2.00 0.19
21 BTG 3.49 19 Jan '24 319 2.50 0.272 1.15 70 5.00 0.459 0.20 114 0.95 2.50 2.63 0.19
22 VERI 7.77 19 May '23 74 7.50 1.034 1.90 8 10.00 1.216 0.85 95 1.05 2.50 2.38 0.18
23 GOTU 4.99 10 Mar '23 4 4.50 1.137 0.62 365 5.00 1.319 0.26 261 0.36 0.50 1.39 0.18
24 IOVA 6.94 21 Apr '23 46 7.50 0.793 0.65 62 10.00 0.968 0.15 2 0.50 2.50 5.00 0.18
25 LLAP 2.34 21 Apr '23 46 3.00 1.300 0.25 234 4.00 1.475 0.10 9 0.15 1.00 6.67 0.17
26 HDSN 9.53 17 Mar '23 11 10.00 0.897 0.50 85 11.00 1.071 0.15 60 0.35 1.00 2.86 0.17
27 CVM 3.13 21 Apr '23 46 3.00 0.998 0.60 8 4.00 1.171 0.20 165 0.40 1.00 2.50 0.17
28 UVXY 4.45 17 Mar '23 11 4.00 0.681 0.55 2,215 4.50 0.853 0.23 10,711 0.32 0.50 1.56 0.17
29 PLX 2.10 19 May '23 74 2.00 1.087 0.55 4 3.00 1.259 0.20 21 0.35 1.00 2.86 0.17
30 ESPR 5.08 21 Apr '23 46 6.00 0.833 0.30 569 7.50 1.002 0.05 1,103 0.25 1.50 6.00 0.17
31 EGLE 53.77 17 Mar '23 11 55.00 0.408 1.20 67 60.00 0.568 0.30 23 0.90 5.00 5.56 0.16
32 ENVX 9.87 10 Mar '23 4 9.50 0.712 0.65 14 10.00 0.871 0.25 777 0.40 0.50 1.25 0.16
33 KTB 50.61 17 Mar '23 11 50.00 0.291 1.45 13 55.00 0.448 0.05 5 1.40 5.00 3.57 0.16
34 BBAI 3.18 17 Mar '23 11 3.50 1.805 0.30 1,469 4.00 1.962 0.15 1,494 0.15 0.50 3.33 0.16
35 AMC 6.25 17 Mar '23 11 6.00 1.035 0.58 4,412 6.50 1.192 0.40 3,809 0.18 0.50 2.78 0.16
36 BBAI 3.18 17 Mar '23 11 3.00 1.654 0.50 1,117 3.50 1.805 0.25 1,469 0.25 0.50 2.00 0.15
37 NGL 3.88 21 Jul '23 137 2.50 0.578 1.50 60 5.00 0.727 0.30 70 1.20 2.50 2.08 0.15
38 LEV 2.31 19 Jan '24 319 2.50 0.646 0.60 22 5.00 0.794 0.15 1 0.45 2.50 5.56 0.15
39 SG 8.59 17 Mar '23 11 7.50 0.764 1.25 1 10.00 0.908 0.05 64 1.20 2.50 2.08 0.14
40 IONQ 4.93 20 Oct '23 228 5.00 0.865 1.40 16 7.50 1.004 0.70 4 0.70 2.50 3.57 0.14
41 BLUE 4.90 19 May '23 74 5.00 0.786 0.80 21 7.50 0.924 0.15 48 0.65 2.50 3.85 0.14
42 AMC 6.25 31 Mar '23 25 6.00 0.990 0.79 191 6.50 1.128 0.58 130 0.21 0.50 2.38 0.14
43 ALV 96.14 17 Mar '23 11 100.00 0.267 0.75 28 105.00 0.403 0.10 10 0.65 5.00 7.69 0.14
44 XM 17.26 21 Apr '23 46 17.50 0.226 0.55 3,642 20.00 0.361 0.05 358 0.50 2.50 5.00 0.14
45 TSP 2.02 21 Apr '23 46 2.00 1.201 0.40 13 3.00 1.335 0.05 10 0.35 1.00 2.86 0.13
46 BB 3.99 6 Apr '23 31 3.50 0.741 0.71 2 4.00 0.873 0.27 13 0.44 0.50 1.14 0.13
47 CTIC 4.83 21 Apr '23 46 5.00 0.763 0.70 40 6.00 0.894 0.10 22 0.60 1.00 1.67 0.13
48 NVAX 7.29 24 Mar '23 18 7.50 1.047 0.62 2 8.00 1.178 0.45 111 0.17 0.50 2.94 0.13
49 HPK 28.26 17 Mar '23 11 30.00 0.860 1.15 119 35.00 0.989 0.25 310 0.90 5.00 5.56 0.13
50 EH 11.75 17 Mar '23 11 12.50 1.244 0.75 99 15.00 1.372 0.20 39 0.55 2.50 4.55 0.13
51 QUAD 4.54 20 Oct '23 228 2.50 0.431 2.35 3 5.00 0.557 0.55 200 1.80 2.50 1.39 0.13
52 LNW 62.49 17 Mar '23 11 65.00 0.349 0.95 26 70.00 0.475  0 12 0.95 5.00 5.26 0.13
53 EC 11.65 21 Apr '23 46 12.50 0.437 0.50 112 15.00 0.563 0.05 45 0.45 2.50 5.56 0.13
54 EH 11.75 17 Mar '23 11 10.00 1.120 2.25 11 12.50 1.244 0.65 99 1.60 2.50 1.56 0.12
55 SOUN 3.26 17 Mar '23 11 3.50 1.931 0.40 859 4.00 2.055 0.20 740 0.20 0.50 2.50 0.12
56 UVXY 4.45 31 Mar '23 25 4.00 0.820 0.68 657 4.50 0.942 0.40 1,428 0.28 0.50 1.79 0.12
57 UVXY 4.45 24 Mar '23 18 4.50 0.895 0.36 1,229 5.00 1.017 0.20 1,117 0.16 0.50 3.12 0.12
58 UVXY 4.45 14 Apr '23 39 4.50 0.935 0.54 184 5.00 1.057 0.36 45 0.18 0.50 2.78 0.12
59 GALT 2.17 21 Jul '23 137 2.00 0.697 0.55 9 3.00 0.818 0.15 1 0.40 1.00 2.50 0.12
60 SDGR 25.12 17 Mar '23 11 25.00 0.613 1.20 8 30.00 0.734  0 4 1.20 5.00 4.17 0.12
61 RVNC 32.99 17 Mar '23 11 35.00 0.635 0.75 332 40.00 0.756 0.05 121 0.70 5.00 7.14 0.12
62 DPRO 2.07 21 Jul '23 137 2.50 1.310 0.65 19 5.00 1.429 0.10 13 0.55 2.50 4.55 0.12
63 AUPH 9.17 17 Mar '23 11 9.00 0.788 0.63 164 10.00 0.907 0.27 259 0.36 1.00 2.78 0.12
64 BGFV 8.75 21 Apr '23 46 7.50 0.337 1.40 1 10.00 0.456 0.15 104 1.25 2.50 2.00 0.12
65 DSX 4.62 16 Jun '23 102 4.00 0.197 0.70 1 5.00 0.315 0.15 56 0.55 1.00 1.82 0.12
66 SKYT 11.96 17 Mar '23 11 10.00 0.693 2.20 7 12.50 0.811 0.35 15 1.85 2.50 1.35 0.12
67 VIR 23.09 17 Mar '23 11 22.50 0.467 1.20 46 25.00 0.583 0.20 519 1.00 2.50 2.50 0.12
68 UVXY 4.45 24 Mar '23 18 4.00 0.779 0.62 454 4.50 0.895 0.31 1,229 0.31 0.50 1.61 0.12
69 SQSP 24.04 17 Mar '23 11 25.00 0.888 1.10 920 30.00 1.003 0.20 2,293 0.90 5.00 5.56 0.11
70 INVZ 4.15 17 Mar '23 11 4.00 0.768 0.35 80 4.50 0.882 0.10 18 0.25 0.50 2.00 0.11
71 VERI 7.77 21 Apr '23 46 7.50 1.101 1.35 115 10.00 1.214 0.55 49 0.80 2.50 3.12 0.11
72 NU 4.95 17 Mar '23 11 4.50 0.450 0.55 151 5.00 0.563 0.15 826 0.40 0.50 1.25 0.11
73 MSOS 6.91 17 Mar '23 11 7.00 0.587 0.28 526 7.50 0.699 0.11 230 0.17 0.50 2.94 0.11
74 ASTS 6.98 31 Mar '23 25 6.50 1.003 1.20 39 7.00 1.113 0.70 179 0.50 0.50 1.00 0.11
75 QS 8.78 10 Mar '23 4 9.00 0.857 0.24 1,220 9.50 0.966 0.10 854 0.14 0.50 3.57 0.11
76 EC 11.65 19 May '23 74 12.50 0.393 0.55 24 15.00 0.502 0.10 8 0.45 2.50 5.56 0.11
77 ASTS 6.98 10 Mar '23 4 7.00 1.320 0.40 1,148 7.50 1.427 0.20 795 0.20 0.50 2.50 0.11
78 CPG 7.26 19 Jan '24 319 5.00 0.318 2.70 13 7.50 0.425 1.05 13 1.65 2.50 1.52 0.11
79 EYE 22.36 17 Mar '23 11 22.50 0.462 0.75 15 25.00 0.568  0 36 0.75 2.50 3.33 0.11
80 STEM 8.75 17 Mar '23 11 9.00 0.739 0.40 40 9.50 0.845 0.15 44 0.25 0.50 2.00 0.11
81 AMC 6.25 24 Mar '23 18 6.00 1.008 0.71 148 6.50 1.113 0.48 411 0.23 0.50 2.17 0.11
82 UVXY 4.45 31 Mar '23 25 4.50 0.942 0.43 1,428 5.00 1.045 0.28 1,804 0.15 0.50 3.33 0.10
83 UVXY 4.45 6 Apr '23 31 4.00 0.850 0.71 126 4.50 0.952 0.43 506 0.28 0.50 1.79 0.10
84 BOIL 6.05 10 Mar '23 4 6.50 1.801 0.30 39,806 7.00 1.904 0.15 7,115 0.15 0.50 3.33 0.10
85 GENI 5.01 21 Apr '23 46 5.00 0.869 0.70 10 7.50 0.971 0.10 8 0.60 2.50 4.17 0.10
86 GOTU 4.99 10 Mar '23 4 5.00 1.319 0.28 261 5.50 1.421 0.11 752 0.17 0.50 2.94 0.10
87 FREY 8.72 17 Mar '23 11 8.00 0.550 0.90 9 9.00 0.651 0.20 18 0.70 1.00 1.43 0.10
88 BGFV 8.75 21 Jul '23 137 10.00 0.436 0.55 5 12.50 0.537 0.10 1 0.45 2.50 5.56 0.10
89 JDST 8.30 10 Mar '23 4 8.00 0.724 0.50 26 8.50 0.824 0.15 38 0.35 0.50 1.43 0.10
90 AMC 6.25 17 Mar '23 11 6.50 1.192 0.43 3,809 7.00 1.292 0.28 20,915 0.15 0.50 3.33 0.10
91 PLX 2.10 19 May '23 74 3.00 1.259 0.25 21 4.00 1.359 0.10 115 0.15 1.00 6.67 0.10
92 RDFN 7.49 10 Mar '23 4 7.50 0.975 0.35 10 8.00 1.074 0.10 254 0.25 0.50 2.00 0.10
93 BBIO 16.52 17 Mar '23 11 17.50 0.909 0.70 1,265 20.00 1.006 0.20 7,372 0.50 2.50 5.00 0.10
94 MSOS 6.91 10 Mar '23 4 6.50 0.527 0.49 43 7.00 0.625 0.12 376 0.37 0.50 1.35 0.10
95 INVZ 4.15 21 Apr '23 46 4.00 0.817 0.60 10 4.50 0.913 0.30 30 0.30 0.50 1.67 0.10
96 INMD 35.02 17 Mar '23 11 37.50 0.494 0.45 119 40.00 0.590 0.15 11 0.30 2.50 8.33 0.10
97 UVXY 4.45 6 Apr '23 31 4.50 0.952 0.48 506 5.00 1.048 0.33 1,594 0.15 0.50 3.33 0.10
98 OTLY 2.30 17 Mar '23 11 2.00 1.268 0.40 20 2.50 1.364 0.10 278 0.30 0.50 1.67 0.10
99 GRWG 4.22 17 Mar '23 11 4.00 1.283 0.53 5 4.50 1.378 0.28 762 0.25 0.50 2.00 0.09
100 CAN 2.51 21 Apr '23 46 2.50 0.946 0.36 28 3.00 1.041 0.17 332 0.19 0.50 2.63 0.09
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.