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 May 3, 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 VXRT 3.91 6 May '22 3 3.50 0.619 0.57 37 4.00 1.767 0.17 101 0.40 0.50 1.25 1.15
2 GGPI 10.75 20 May '22 17 10.00 0.290 0.93 879 12.50 0.739 0.16 383 0.77 2.50 3.25 0.45
3 CPSH 4.36 20 May '22 17 5.00 1.571 0.40 828 7.50 2.017 0.10 49 0.30 2.50 8.33 0.45
4 TLS 7.87 20 May '22 17 7.50 0.825 0.95 3 10.00 1.241 0.10 2 0.85 2.50 2.94 0.42
5 BBAI 11.10 20 May '22 17 10.00 0.422 1.20 738 12.50 0.836 0.30 1,658 0.90 2.50 2.78 0.41
6 UONE 8.51 20 May '22 17 7.50 1.688 1.85 63 10.00 2.078 0.90 65 0.95 2.50 2.63 0.39
7 MNTS 2.69 17 Jun '22 45 2.50 1.173 0.60 10 5.00 1.555 0.10 1 0.50 2.50 5.00 0.38
8 VXRT 3.91 13 May '22 10 4.00 0.890 0.29 77 4.50 1.259 0.08 44 0.21 0.50 2.38 0.37
9 BBAI 11.10 17 Jun '22 45 10.00 0.245 1.25 854 12.50 0.605 0.40 309 0.85 2.50 2.94 0.36
10 ACTG 4.86 17 Jun '22 45 5.00 0.765 0.60 1 7.50 1.098 0.05 10 0.55 2.50 4.55 0.33
11 AVDL 4.66 20 May '22 17 5.00 1.586 0.60 149 7.50 1.918 0.10 31 0.50 2.50 5.00 0.33
12 UONE 8.51 20 May '22 17 10.00 2.078 1.10 65 12.50 2.405 0.50 3 0.60 2.50 4.17 0.33
13 IBRX 4.05 17 Jun '22 45 5.00 1.068 0.45 17 7.50 1.390 0.05 44 0.40 2.50 6.25 0.32
14 LEV 6.21 20 May '22 17 5.00 0.608 1.30 1 7.50 0.924 0.10 329 1.20 2.50 2.08 0.32
15 BBAI 11.10 20 May '22 17 12.50 0.836 0.35 1,658 15.00 1.123 0.15 713 0.20 2.50 12.50 0.29
16 UONE 8.51 17 Jun '22 45 7.50 1.749 2.55 90 10.00 2.034 1.85 217 0.70 2.50 3.57 0.29
17 JDST 8.73 6 May '22 3 8.50 0.950 0.45 118 9.00 1.234 0.25 25 0.20 0.50 2.50 0.28
18 SEV 3.99 16 Sep '22 136 2.50 0.846 1.80 70 5.00 1.130 0.65 42 1.15 2.50 2.17 0.28
19 APPH 3.50 6 May '22 3 3.50 2.176 0.30 413 4.00 2.455 0.10 308 0.20 0.50 2.50 0.28
20 OCGN 2.40 13 May '22 10 2.00 0.778 0.52 22 2.50 1.054 0.11 443 0.41 0.50 1.22 0.28
21 CISO 4.70 20 May '22 17 5.00 1.537 0.60 39 7.50 1.812 0.05 9 0.55 2.50 4.55 0.28
22 ISPO 5.64 20 May '22 17 5.00 1.259 1.00 127 7.50 1.520 0.20 2,266 0.80 2.50 3.13 0.26
23 DAVE 3.85 18 Nov '22 199 2.50 0.609 1.65 5 5.00 0.867 0.50 52 1.15 2.50 2.17 0.26
24 ZNTE 9.90 20 May '22 17 10.00 1.287 1.10 170 12.50 1.543 0.50 331 0.60 2.50 4.17 0.26
25 NEGG 6.78 13 May '22 10 6.50 1.814 1.11 20 7.00 2.067 0.72 1,470 0.39 0.50 1.28 0.25
26 TKAT 2.38 17 Jun '22 45 2.50 1.809 0.60 24 5.00 2.061 0.15 27 0.45 2.50 5.56 0.25
27 TCDA 9.30 20 May '22 17 10.00 0.903 0.65 7 12.50 1.146 0.05 2 0.60 2.50 4.17 0.24
28 SUNL 4.47 15 Jul '22 73 5.00 0.750 0.45 3 7.50 0.988 0.05 4 0.40 2.50 6.25 0.24
29 COCO 10.31 20 May '22 17 10.00 0.725 1.15 19 12.50 0.963 0.20 5 0.95 2.50 2.63 0.24
30 HLTH 6.90 17 Jun '22 45 5.00 0.657 2.00 3 7.50 0.890 0.50 1 1.50 2.50 1.67 0.23
31 IQ 3.63 20 May '22 17 3.50 1.180 0.51 40 4.00 1.412 0.17 50 0.34 0.50 1.47 0.23
32 UONE 8.51 17 Jun '22 45 10.00 2.034 1.95 217 12.50 2.265 1.55 29 0.40 2.50 6.25 0.23
33 ONEM 7.42 20 May '22 17 7.50 1.390 1.00 257 10.00 1.618 0.30 4,930 0.70 2.50 3.57 0.23
34 NAT 2.65 20 May '22 17 2.50 0.862 0.30 240 3.00 1.089 0.10 218 0.20 0.50 2.50 0.23
35 GRAB 3.15 20 May '22 17 3.00 1.094 0.45 6 3.50 1.313 0.20 2,888 0.25 0.50 2.00 0.22
36 API 7.64 20 May '22 17 7.50 0.926 0.75 12 10.00 1.144 0.05 79 0.70 2.50 3.57 0.22
37 MVIS 3.81 13 May '22 10 3.50 1.014 0.52 47 4.00 1.228 0.19 697 0.33 0.50 1.52 0.21
38 TZOO 8.04 17 Jun '22 45 7.50 0.729 1.35 16 10.00 0.942 0.40 6 0.95 2.50 2.63 0.21
39 GFL 29.72 20 May '22 17 30.00 0.422 1.05 1 35.00 0.634 0.05 1 1.00 5.00 5.00 0.21
40 PSQ 13.00 20 May '22 17 12.00 0.248 1.15 69 14.00 0.458 0.15 25 1.00 2.00 2.00 0.21
41 SEV 3.99 16 Dec '22 227 2.50 0.729 1.90 21 5.00 0.938 0.80 5 1.10 2.50 2.27 0.21
42 MVIS 3.81 20 May '22 17 3.50 0.920 0.56 128 4.00 1.126 0.26 388 0.30 0.50 1.67 0.21
43 ENSV 2.79 17 Jun '22 45 2.50 1.454 0.75 28 5.00 1.656 0.15 104 0.60 2.50 4.17 0.20
44 BCTX 6.63 20 May '22 17 7.50 1.295 0.45 95 10.00 1.494 0.10 15 0.35 2.50 7.14 0.20
45 DMTK 9.47 20 May '22 17 7.50 0.866 2.30 1 10.00 1.064 0.50 116 1.80 2.50 1.39 0.20
46 TIGR 3.89 17 Jun '22 45 2.50 0.742 1.43 13 5.00 0.938 0.18 34 1.25 2.50 2.00 0.20
47 PTGX 9.83 20 May '22 17 10.00 0.918 0.75 72 12.50 1.112 0.15 245 0.60 2.50 4.17 0.19
48 SST 12.44 6 May '22 3 12.00 0.758 0.70 27 12.50 0.952 0.25 41 0.45 0.50 1.11 0.19
49 IPOF 10.22 17 Jun '22 45 10.00 0.122 0.31 1,088 11.00 0.313 0.17 2,131 0.14 1.00 7.14 0.19
50 ENSV 2.79 21 Oct '22 171 2.50 1.131 1.10 17 5.00 1.320 0.35 1 0.75 2.50 3.33 0.19
51 WTI 4.95 20 May '22 17 4.00 0.853 1.10 173 5.00 1.040 0.35 662 0.75 1.00 1.33 0.19
52 EXPR 3.77 13 May '22 10 3.50 0.719 0.40 20 4.00 0.906 0.12 756 0.28 0.50 1.79 0.19
53 SMR 10.55 20 May '22 17 12.50 1.255 0.60 575 15.00 1.441 0.20 171 0.40 2.50 6.25 0.19
54 ATER 5.40 6 May '22 3 5.50 1.792 0.31 5,963 6.00 1.977 0.17 5,647 0.14 0.50 3.57 0.18
55 SURF 2.41 15 Jul '22 73 2.50 1.498 0.70 797 5.00 1.681 0.20 16 0.50 2.50 5.00 0.18
56 BBAI 11.10 17 Jun '22 45 12.50 0.605 0.50 309 15.00 0.789 0.20 299 0.30 2.50 8.33 0.18
57 NATI 35.22 20 May '22 17 35.00 0.293 1.05 9 40.00 0.476  0 4 1.05 5.00 4.76 0.18
58 NEGG 6.78 6 May '22 3 6.50 2.246 0.79 91 7.00 2.427 0.49 2,045 0.30 0.50 1.67 0.18
59 RKLY 3.12 17 Jun '22 45 2.50 1.075 0.90 11 5.00 1.256 0.10 154 0.80 2.50 3.13 0.18
60 EVGO 9.14 20 May '22 17 9.00 0.869 0.80 51 10.00 1.050 0.45 93 0.35 1.00 2.86 0.18
61 BBIG 2.57 17 Jun '22 45 2.50 1.232 0.56 53 3.00 1.409 0.33 164 0.23 0.50 2.17 0.18
62 BKKT 3.74 13 May '22 10 4.00 1.495 0.28 66 4.50 1.672 0.14 45 0.14 0.50 3.57 0.18
63 CHRS 9.71 20 May '22 17 10.00 0.779 0.55 3 12.50 0.954  0 34 0.55 2.50 4.55 0.18
64 VERU 8.88 6 May '22 3 8.50 2.178 1.00 25 9.00 2.350 0.60 1,055 0.40 0.50 1.25 0.17
65 ASTR 3.24 17 Jun '22 45 2.50 1.008 0.95 23 5.00 1.179 0.10 61 0.85 2.50 2.94 0.17
66 ENVX 10.68 20 May '22 17 12.50 1.736 1.00 5,984 15.00 1.905 0.55 21,127 0.45 2.50 5.56 0.17
67 SDIG 3.66 17 Jun '22 45 5.00 1.443 0.40 7 7.50 1.610  0 1 0.40 2.50 6.25 0.17
68 AMRS 3.69 13 May '22 10 4.00 1.354 0.25 103 4.50 1.520 0.10 150 0.15 0.50 3.33 0.17
69 IPOF 10.22 15 Jul '22 73 10.00 0.123 0.37 1,526 11.00 0.287 0.23 1,105 0.14 1.00 7.14 0.16
70 VTNR 10.19 20 May '22 17 10.00 1.098 1.10 743 12.50 1.261 0.30 901 0.80 2.50 3.12 0.16
71 HLTH 6.90 17 Jun '22 45 7.50 0.890 0.75 1 10.00 1.051 0.15 25 0.60 2.50 4.17 0.16
72 OPEN 7.72 6 May '22 3 7.50 3.100 0.98 216 8.00 3.260 0.72 388 0.26 0.50 1.92 0.16
73 BBIG 2.57 20 May '22 17 2.50 1.257 0.32 758 3.00 1.415 0.16 1,987 0.16 0.50 3.13 0.16
74 IOVA 16.28 20 May '22 17 17.50 0.984 1.05 33 20.00 1.142 0.30 7 0.75 2.50 3.33 0.16
75 STRY 9.32 20 May '22 17 10.00 0.982 0.70 95 12.50 1.139 0.10 122 0.60 2.50 4.17 0.16
76 ANGI 4.75 20 May '22 17 2.50 0.632 2.45 10 5.00 0.787 0.20 30 2.25 2.50 1.11 0.16
77 COCO 10.31 17 Jun '22 45 10.00 0.674 1.45 6 12.50 0.828 0.30 1 1.15 2.50 2.17 0.15
78 CYXT 12.10 20 May '22 17 12.50 0.702 0.60 161 15.00 0.856 0.10 1 0.50 2.50 5.00 0.15
79 MVIS 3.81 27 May '22 24 3.50 0.948 0.66 11 4.00 1.101 0.31 27 0.35 0.50 1.43 0.15
80 CXM 13.56 20 May '22 17 15.00 0.736 0.40 2 17.50 0.887 0.10 1 0.30 2.50 8.33 0.15
81 WEBR 8.87 17 Jun '22 45 10.00 0.856 0.70 44 12.50 1.007 0.25 6 0.45 2.50 5.56 0.15
82 MVIS 3.81 20 May '22 17 4.00 1.126 0.32 388 4.50 1.276 0.17 47 0.15 0.50 3.33 0.15
83 HEES 37.11 20 May '22 17 40.00 0.520 0.75 52 45.00 0.670  0 10 0.75 5.00 6.67 0.15
84 APRN 4.27 17 Jun '22 45 4.00 1.409 1.05 207 5.00 1.559 0.55 145 0.50 1.00 2.00 0.15
85 NEO 9.85 20 May '22 17 10.00 0.965 0.95 4 12.50 1.114 0.20 5 0.75 2.50 3.33 0.15
86 VYGR 8.50 20 May '22 17 7.50 1.374 1.65 11 10.00 1.522 0.45 186 1.20 2.50 2.08 0.15
87 CORZ 5.62 20 May '22 17 5.00 0.784 0.95 252 6.00 0.933 0.25 4,511 0.70 1.00 1.43 0.15
88 CPSH 4.36 17 Jun '22 45 5.00 1.280 0.65 35 7.50 1.428 0.05 9 0.60 2.50 4.17 0.15
89 DIDI 2.01 27 May '22 24 2.00 1.397 0.32 323 2.50 1.542 0.15 126 0.17 0.50 2.94 0.15
90 ASTS 8.51 20 May '22 17 10.00 1.190 0.40 544 12.50 1.336 0.10 231 0.30 2.50 8.33 0.15
91 MNTS 2.69 19 Aug '22 108 2.50 1.081 0.75 5 5.00 1.226 0.20 3 0.55 2.50 4.55 0.15
92 AHT 7.32 6 May '22 3 7.00 1.381 0.77 44 7.50 1.526 0.27 96 0.50 0.50 1.00 0.14
93 GEVO 4.02 20 May '22 17 2.50 1.060 1.60 25 5.00 1.205 0.10 634 1.50 2.50 1.67 0.14
94 ATER 5.40 6 May '22 3 5.00 1.650 0.57 1,623 5.50 1.792 0.30 5,963 0.27 0.50 1.85 0.14
95 SJT 10.83 20 May '22 17 10.00 0.716 1.15 853 12.50 0.858 0.20 205 0.95 2.50 2.63 0.14
96 INVZ 4.71 20 May '22 17 2.50 1.162 2.30 44 5.00 1.303 0.40 807 1.90 2.50 1.32 0.14
97 SKLZ 2.15 13 May '22 10 2.00 1.511 0.33 56 2.50 1.652 0.11 546 0.22 0.50 2.27 0.14
98 DIDI 2.01 10 Jun '22 38 2.00 1.387 0.41 1 2.50 1.527 0.20 1 0.21 0.50 2.38 0.14
99 CPSH 4.36 15 Jul '22 73 5.00 1.288 0.85 32 7.50 1.428 0.30 53 0.55 2.50 4.55 0.14
100 EDIT 14.18 6 May '22 3 14.00 1.110 0.85 58 14.50 1.249 0.45 19 0.40 0.50 1.25 0.14
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.