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 15, 2022. 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 SRTS 7.84 18 Nov '22 3 7.50 1.278 0.75 131 10.00 2.388 0.05 200 0.70 2.50 3.57 1.11
2 NINE 9.93 18 Nov '22 3 9.00 0.739 1.20 58 10.00 1.275 0.35 46 0.85 1.00 1.18 0.54
3 RDFN 4.84 18 Nov '22 3 4.00 0.851 0.90 72 5.00 1.359 0.15 1,464 0.75 1.00 1.33 0.51
4 ROOT 8.21 18 Nov '22 3 8.00 0.784 0.64 60 9.00 1.273 0.01 9 0.63 1.00 1.59 0.49
5 LOVE 27.17 18 Nov '22 3 25.00 0.465 2.50 18 30.00 0.896 0.05 2 2.45 5.00 2.04 0.43
6 AMLX 35.44 18 Nov '22 3 35.00 0.657 1.25 355 40.00 1.011 0.05 37 1.20 5.00 4.17 0.35
7 TSHA 2.20 21 Apr '23 157 2.50 1.185 0.65 4 5.00 1.506 0.25 1 0.40 2.50 6.25 0.32
8 VSTO 27.26 18 Nov '22 3 27.50 0.567 0.60 1,625 30.00 0.875 0.05 1,826 0.55 2.50 4.55 0.31
9 PRVB 9.06 18 Nov '22 3 10.00 3.659 0.90 1,439 12.50 3.951 0.35 578 0.55 2.50 4.55 0.29
10 CANO 2.10 16 Dec '22 31 2.00 1.296 0.55 16 2.50 1.588 0.20 99 0.35 0.50 1.43 0.29
11 ATAI 2.88 20 Jan '23 66 2.50 0.883 0.95 1 5.00 1.154 0.10 43 0.85 2.50 2.94 0.27
12 PSNY 5.86 18 Nov '22 3 5.50 0.776 0.44 538 6.00 1.040 0.14 972 0.30 0.50 1.67 0.26
13 DIN 73.11 18 Nov '22 3 75.00 0.510 0.80 7 80.00 0.772 0.20 243 0.60 5.00 8.33 0.26
14 MATX 66.23 18 Nov '22 3 70.00 0.740 0.55 653 75.00 0.991 0.10 10 0.45 5.00 11.11 0.25
15 PAGS 13.91 18 Nov '22 3 12.50 0.767 1.65 1 15.00 1.004 0.10 638 1.55 2.50 1.61 0.24
16 UVXY 9.35 18 Nov '22 3 9.00 1.031 0.57 20,283 9.50 1.265 0.34 28,930 0.23 0.50 2.17 0.23
17 LYLT 2.12 21 Apr '23 157 2.50 1.133 0.55 51 5.00 1.366 0.10 4 0.45 2.50 5.56 0.23
18 HCP 29.98 18 Nov '22 3 30.00 1.093 1.35 74 35.00 1.323 0.15 143 1.20 5.00 4.17 0.23
19 COMP 3.42 20 Jan '23 66 5.00 1.150 0.30 8 7.50 1.376 0.05 1 0.25 2.50 10.00 0.23
20 VVNT 9.88 18 Nov '22 3 7.50 1.122 2.60 1 10.00 1.343 0.40 762 2.20 2.50 1.14 0.22
21 ISEE 18.42 18 Nov '22 3 17.50 0.689 1.30 41 20.00 0.904 0.10 247 1.20 2.50 2.08 0.22
22 GO 31.70 18 Nov '22 3 30.00 0.689 2.10 2 35.00 0.903  0 4 2.10 5.00 2.38 0.21
23 NAT 3.50 16 Dec '22 31 3.00 0.659 0.60 68 4.00 0.871 0.15 550 0.45 1.00 2.22 0.21
24 STNE 11.39 18 Nov '22 3 11.00 1.953 1.15 263 11.50 2.163 0.70 164 0.45 0.50 1.11 0.21
25 GETY 5.86 18 Nov '22 3 6.00 1.943 0.40 92 6.50 2.146 0.20 95 0.20 0.50 2.50 0.20
26 WTI 7.84 18 Nov '22 3 7.00 0.750 0.90 63 8.00 0.952 0.15 1,051 0.75 1.00 1.33 0.20
27 BLUE 7.70 16 Dec '22 31 10.00 1.090 0.40 618 12.50 1.290 0.05 1 0.35 2.50 7.14 0.20
28 HIBS 6.09 16 Dec '22 31 6.00 0.968 0.85 5 7.00 1.165 0.35 96 0.50 1.00 2.00 0.20
29 GROY 2.66 21 Apr '23 157 2.50 0.645 0.60 21 5.00 0.839 0.10 23 0.50 2.50 5.00 0.19
30 BEEM 16.87 18 Nov '22 3 15.00 0.797 2.05 54 17.50 0.989 0.20 88 1.85 2.50 1.35 0.19
31 IMAX 15.38 18 Nov '22 3 15.00 0.592 0.75 3,838 16.00 0.780 0.05 1 0.70 1.00 1.43 0.19
32 EDZ 13.94 18 Nov '22 3 14.00 0.800 0.45 2 15.00 0.986 0.05 6 0.40 1.00 2.50 0.19
33 GRPN 9.06 18 Nov '22 3 9.00 1.131 0.45 44 10.00 1.316 0.05 129 0.40 1.00 2.50 0.19
34 S 19.30 18 Nov '22 3 20.00 0.854 0.45 80 21.00 1.036 0.05 46 0.40 1.00 2.50 0.18
35 CD 7.11 16 Dec '22 31 7.50 0.829 0.60 2 10.00 1.009  0 5 0.60 2.50 4.17 0.18
36 QFIN 16.40 18 Nov '22 3 15.00 0.904 1.75 81 17.50 1.076 0.15 308 1.60 2.50 1.56 0.17
37 SIL 27.75 18 Nov '22 3 27.00 0.441 1.10 45 28.00 0.612 0.35 25 0.75 1.00 1.33 0.17
38 ARQQ 7.86 16 Dec '22 31 7.50 0.877 1.15 3 10.00 1.048 0.20 20 0.95 2.50 2.63 0.17
39 UVXY 9.35 25 Nov '22 10 9.00 0.784 0.73 7,000 9.50 0.952 0.49 12,010 0.24 0.50 2.08 0.17
40 PLAB 19.09 18 Nov '22 3 17.50 0.548 1.70 24 20.00 0.714 0.15 210 1.55 2.50 1.61 0.17
41 BBBY 3.73 25 Nov '22 10 4.00 1.327 0.23 2,242 4.50 1.493 0.12 892 0.11 0.50 4.55 0.17
42 LLAP 2.67 16 Dec '22 31 2.00 1.133 0.80 2 3.00 1.297 0.15 6 0.65 1.00 1.54 0.16
43 UVXY 9.35 18 Nov '22 3 9.50 1.265 0.37 28,930 10.00 1.428 0.21 22,590 0.16 0.50 3.12 0.16
44 SUNW 2.60 16 Jun '23 213 2.50 1.110 1.05 1 5.00 1.274 0.25 6 0.80 2.50 3.13 0.16
45 UVIX 8.98 18 Nov '22 3 8.50 1.407 0.80 329 9.00 1.570 0.45 473 0.35 0.50 1.43 0.16
46 HYFM 3.07 20 Jan '23 66 2.50 1.149 1.00 31 5.00 1.311 0.20 43 0.80 2.50 3.13 0.16
47 SNDL 2.68 23 Dec '22 38 3.00 1.070 0.27 129 3.50 1.230 0.15 11 0.12 0.50 4.17 0.16
48 BNGO 2.81 18 Nov '22 3 2.50 2.062 0.43 503 3.00 2.220 0.12 1,213 0.31 0.50 1.61 0.16
49 AVDL 8.05 18 Nov '22 3 7.50 2.177 1.00 159 10.00 2.333 0.10 428 0.90 2.50 2.78 0.16
50 RETL 9.35 18 Nov '22 3 9.00 1.241 0.75 37 10.00 1.395 0.20 595 0.55 1.00 1.82 0.15
51 EH 4.89 20 Jan '23 66 5.00 0.925 0.85 78 7.50 1.079 0.15 114 0.70 2.50 3.57 0.15
52 LPX 63.52 18 Nov '22 3 65.00 0.563 0.85 1,057 67.50 0.717 0.10 632 0.75 2.50 3.33 0.15
53 VNOM 33.40 18 Nov '22 3 33.00 0.281 0.70 48 34.00 0.432 0.10 57 0.60 1.00 1.67 0.15
54 AMC 7.95 18 Nov '22 3 8.00 1.542 0.43 33,191 8.50 1.693 0.27 19,251 0.16 0.50 3.13 0.15
55 MATX 66.23 18 Nov '22 3 65.00 0.590 2.30 49 70.00 0.740 0.50 653 1.80 5.00 2.78 0.15
56 LEV 3.39 21 Apr '23 157 5.00 0.803 0.40 11 7.50 0.952 0.05 4 0.35 2.50 7.14 0.15
57 AMRS 2.41 25 Nov '22 10 2.00 1.193 0.50 3 2.50 1.342 0.15 14 0.35 0.50 1.43 0.15
58 VNET 5.99 20 Jan '23 66 5.00 0.885 1.60 95 6.00 1.033 0.80 2 0.80 1.00 1.25 0.15
59 UVIX 8.98 18 Nov '22 3 9.00 1.570 0.60 473 9.50 1.716 0.30 170 0.30 0.50 1.67 0.15
60 IONQ 5.65 16 Dec '22 31 5.00 0.751 0.95 98 7.50 0.897 0.05 329 0.90 2.50 2.78 0.15
61 EUO 31.23 18 Nov '22 3 31.00 0.286 0.50 765 32.00 0.430  0 4,004 0.50 1.00 2.00 0.14
62 TLRY 4.19 25 Nov '22 10 4.00 0.997 0.38 3,333 4.50 1.141 0.19 7,950 0.19 0.50 2.63 0.14
63 ABUS 2.79 20 Jan '23 66 2.50 0.771 0.60 3 3.00 0.914 0.15 26 0.45 0.50 1.11 0.14
64 NOG 38.00 18 Nov '22 3 37.00 0.633 1.60 9 39.00 0.774 0.40 7 1.20 2.00 1.67 0.14
65 SLS 2.24 20 Jan '23 66 2.50 1.573 0.70 31 5.00 1.713 0.10 42 0.60 2.50 4.17 0.14
66 SILV 6.29 16 Dec '22 31 5.00 0.542 1.50 81 7.50 0.681 0.10 194 1.40 2.50 1.79 0.14
67 CERS 4.04 20 Jan '23 66 4.00 0.481 0.55 4 5.00 0.619 0.05 5 0.50 1.00 2.00 0.14
68 TXRH 98.09 18 Nov '22 3 100.00 0.375 0.80 194 105.00 0.513  0 4 0.80 5.00 6.25 0.14
69 NNOX 14.34 18 Nov '22 3 15.00 1.179 0.45 106 16.00 1.315 0.15 38 0.30 1.00 3.33 0.14
70 ATNM 12.27 18 Nov '22 3 10.00 0.860 2.35 6 12.50 0.995 0.25 35 2.10 2.50 1.19 0.13
71 VFF 2.23 17 Mar '23 122 2.00 1.069 0.70 1 3.00 1.204 0.30 10 0.40 1.00 2.50 0.13
72 SMR 11.53 16 Dec '22 31 12.50 0.567 0.50 7 15.00 0.700 0.10 1 0.40 2.50 6.25 0.13
73 SPCE 5.49 2 Dec '22 17 5.50 0.687 0.38 101 6.00 0.820 0.14 572 0.24 0.50 2.08 0.13
74 ALV 88.21 18 Nov '22 3 90.00 0.449 0.85 3 95.00 0.582 0.10 7 0.75 5.00 6.67 0.13
75 LPI 68.53 18 Nov '22 3 70.00 0.715 1.40 49 75.00 0.847 0.25 63 1.15 5.00 4.35 0.13
76 BLUE 7.70 16 Dec '22 31 7.50 0.960 1.05 106 10.00 1.090 0.25 618 0.80 2.50 3.13 0.13
77 JDST 9.26 25 Nov '22 10 9.00 0.778 0.75 5 9.50 0.908 0.35 35 0.40 0.50 1.25 0.13
78 YUMC 53.02 18 Nov '22 3 55.00 0.514 0.40 464 57.50 0.643  0 5 0.40 2.50 6.25 0.13
79 SMR 11.53 17 Feb '23 94 10.00 0.425 2.10 2 12.50 0.552 0.65 2 1.45 2.50 1.72 0.13
80 NAT 3.50 16 Dec '22 31 3.00 0.659 0.60 68 3.50 0.787 0.25 177 0.35 0.50 1.43 0.13
81 IOVA 7.55 20 Jan '23 66 10.00 0.948 0.65 1,317 12.50 1.076 0.20 11 0.45 2.50 5.56 0.13
82 SKYT 9.50 18 Nov '22 3 7.50 1.012 2.10 18 10.00 1.139 0.15 521 1.95 2.50 1.28 0.13
83 LEV 3.39 19 Jan '24 430 2.50 0.651 1.50 10 5.00 0.777 0.70 13 0.80 2.50 3.12 0.13
84 MVIS 3.31 16 Dec '22 31 3.00 0.728 0.52 17 3.50 0.852 0.19 12 0.33 0.50 1.52 0.12
85 MSOS 12.06 18 Nov '22 3 12.00 1.217 0.70 946 12.50 1.339 0.35 187 0.35 0.50 1.43 0.12
86 BTG 3.45 19 Jan '24 430 2.50 0.417 1.25 56 5.00 0.537 0.40 140 0.85 2.50 2.94 0.12
87 SIRI 6.47 2 Dec '22 17 6.00 0.319 0.70 3 6.50 0.438 0.20 8 0.50 0.50 1.00 0.12
88 WOOF 10.55 18 Nov '22 3 10.50 0.721 0.40 35 11.00 0.839 0.10 16 0.30 0.50 1.67 0.12
89 PDSB 8.68 18 Nov '22 3 7.50 1.678 1.30 1,480 10.00 1.793 0.15 511 1.15 2.50 2.17 0.11
90 TXT 70.20 18 Nov '22 3 70.00 0.421 1.25 22 75.00 0.535 0.05 13 1.20 5.00 4.17 0.11
91 LSCC 69.86 18 Nov '22 3 70.00 0.601 1.55 52 75.00 0.715 0.30 1,772 1.25 5.00 4.00 0.11
92 TGTX 8.81 18 Nov '22 3 9.00 1.913 0.70 65 10.00 2.026 0.20 164 0.50 1.00 2.00 0.11
93 CRK 18.72 18 Nov '22 3 19.00 0.775 0.50 211 20.00 0.888 0.10 70 0.40 1.00 2.50 0.11
94 HBI 7.58 18 Nov '22 3 7.50 0.910 0.35 413 8.00 1.021 0.10 3,504 0.25 0.50 2.00 0.11
95 LWLG 9.19 16 Dec '22 31 10.00 0.878 0.70 245 12.50 0.989 0.20 74 0.50 2.50 5.00 0.11
96 QDEL 91.45 18 Nov '22 3 95.00 0.511 0.60 1 100.00 0.622 0.05 7 0.55 5.00 9.09 0.11
97 ESTE 17.36 18 Nov '22 3 15.00 0.670 2.50 55 17.50 0.780 0.25 162 2.25 2.50 1.11 0.11
98 GPN 102.28 18 Nov '22 3 105.00 0.425 0.75 30 110.00 0.534  0 41 0.75 5.00 6.67 0.11
99 KTOS 10.75 20 Jan '23 66 12.50 0.468 0.35 33 15.00 0.576 0.05 12 0.30 2.50 8.33 0.11
100 MHK 106.27 18 Nov '22 3 110.00 0.472 0.85 47 115.00 0.580 0.05 3 0.80 5.00 6.25 0.11
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.