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 November 10, 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 RVPH 5.75 17 Nov '23 7 5.50 1.164 0.55 15 7.50 1.943 0.10 89 0.45 2.00 4.44 0.78
2 MSOX 3.55 17 Nov '23 7 3.00 1.254 0.70 64 4.00 1.981 0.20 17 0.50 1.00 2.00 0.73
3 ALT 2.50 15 Dec '23 35 2.00 1.564 0.80 2 3.00 2.010 0.40 14 0.40 1.00 2.50 0.45
4 AUPH 7.74 17 Nov '23 7 8.00 0.781 0.25 17 9.00 1.160 0.10 38 0.15 1.00 6.67 0.38
5 MNSO 25.78 17 Nov '23 7 25.00 0.570 1.35 8 30.00 0.916 0.05 28 1.30 5.00 3.85 0.35
6 RXRX 5.46 17 Nov '23 7 5.00 0.699 0.60 12 6.00 1.013 0.10 53 0.50 1.00 2.00 0.31
7 ODD 28.39 17 Nov '23 7 30.00 0.699 0.55 192 35.00 1.001 0.10 10 0.45 5.00 11.11 0.30
8 ROIV 8.81 17 Nov '23 7 9.00 0.726 0.30 142 10.00 0.995 0.10 129 0.20 1.00 5.00 0.27
9 VIXY 19.89 17 Nov '23 7 19.00 0.272 1.11 8 20.00 0.538 0.48 72 0.63 1.00 1.59 0.27
10 ALT 2.50 19 Jan '24 70 2.00 1.520 1.00 5 3.00 1.763 0.50 2 0.50 1.00 2.00 0.24
11 CVM 2.34 19 Jan '24 70 2.00 0.937 0.75 6 3.00 1.178 0.25 3 0.50 1.00 2.00 0.24
12 LQDA 6.27 15 Dec '23 35 7.50 0.973 0.45 14 10.00 1.210 0.10 13 0.35 2.50 7.14 0.24
13 CRMD 3.22 17 Nov '23 7 3.00 3.732 0.80 104 4.00 3.969 0.40 131 0.40 1.00 2.50 0.24
14 ALT 2.50 17 Nov '23 7 2.00 1.845 0.60 1 3.00 2.077 0.10 119 0.50 1.00 2.00 0.23
15 UVXY 12.38 17 Nov '23 7 12.00 0.676 0.73 10,327 13.00 0.902 0.34 14,706 0.39 1.00 2.56 0.23
16 ACIC 7.35 17 Nov '23 7 7.50 1.199 0.50 15 9.00 1.418 0.10 142 0.40 1.50 3.75 0.22
17 ACHR 4.97 24 Nov '23 14 4.50 0.463 0.65 50 5.00 0.680 0.15 56 0.50 0.50 1.00 0.22
18 ACHR 4.97 17 Nov '23 7 4.50 0.420 0.50 6 5.00 0.634 0.15 124 0.35 0.50 1.43 0.21
19 IREN 2.96 16 Feb '24 98 5.00 1.131 0.25 1,001 7.50 1.319 0.10 1,001 0.15 2.50 16.67 0.19
20 CVM 2.34 19 Apr '24 161 2.00 0.944 0.85 65 3.00 1.132 0.40 29 0.45 1.00 2.22 0.19
21 MSOS 6.55 17 Nov '23 7 7.00 1.026 0.24 194 7.50 1.214 0.13 101 0.11 0.50 4.55 0.19
22 RUM 4.69 17 Nov '23 7 4.50 0.959 0.40 237 5.00 1.142 0.15 244 0.25 0.50 2.00 0.18
23 ARCT 19.16 17 Nov '23 7 20.00 1.181 1.00 1 22.50 1.358 0.35 20 0.65 2.50 3.85 0.18
24 BIVI 3.28 15 Dec '23 35 2.50 3.551 1.90 33 5.00 3.726 0.95 142 0.95 2.50 2.63 0.17
25 UVXY 12.38 17 Nov '23 7 13.00 0.902 0.38 14,706 14.00 1.066 0.20 4,302 0.18 1.00 5.56 0.16
26 BIVI 3.28 19 Apr '24 161 2.50 1.958 1.90 21 5.00 2.121 1.25 37 0.65 2.50 3.85 0.16
27 IBRX 3.11 15 Dec '23 35 3.00 0.840 0.40 616 3.50 0.997 0.15 142 0.25 0.50 2.00 0.16
28 CVM 2.34 19 Jan '24 70 3.00 1.178 0.30 3 4.00 1.334 0.15 12 0.15 1.00 6.67 0.16
29 UWMC 5.42 24 Nov '23 14 5.00 0.344 0.50 40 5.50 0.498 0.15 2 0.35 0.50 1.43 0.15
30 SKIN 3.60 15 Dec '23 35 4.00 1.012 0.40 5 5.00 1.166 0.10 69 0.30 1.00 3.33 0.15
31 BLUE 2.98 15 Dec '23 35 2.50 1.240 0.80 15 3.00 1.390 0.30 20 0.50 0.50 1.00 0.15
32 AVXL 5.74 17 Nov '23 7 5.50 1.219 0.60 9 6.00 1.368 0.25 10 0.35 0.50 1.43 0.15
33 VXX 19.91 17 Nov '23 7 19.00 0.387 1.08 1,414 20.00 0.534 0.53 1,303 0.55 1.00 1.82 0.15
34 FDMT 11.05 15 Dec '23 35 12.50 0.698 0.60 30 15.00 0.843 0.15 76 0.45 2.50 5.56 0.14
35 SKIN 3.60 17 Nov '23 7 3.00 1.868 0.85 20 4.00 2.009 0.20 287 0.65 1.00 1.54 0.14
36 BITX 19.74 17 Nov '23 7 19.00 1.000 1.75 19 20.00 1.140 1.00 7 0.75 1.00 1.33 0.14
37 BLNK 3.07 1 Dec '23 21 3.00 0.769 0.33 83 3.50 0.909 0.09 150 0.24 0.50 2.08 0.14
38 NVCR 11.13 15 Dec '23 35 10.00 0.585 1.70 3 12.50 0.725 0.35 72 1.35 2.50 1.85 0.14
39 ABCL 4.04 19 Jan '24 70 4.00 0.644 0.60 1 5.00 0.782 0.20 17 0.40 1.00 2.50 0.14
40 TGTX 10.22 17 Nov '23 7 10.00 0.699 0.60 66 10.50 0.834 0.25 2 0.35 0.50 1.43 0.14
41 AAOI 9.37 17 Nov '23 7 9.50 0.814 0.50 28 10.00 0.946 0.20 335 0.30 0.50 1.67 0.13
42 BLNK 3.07 22 Dec '23 42 3.50 0.850 0.24 10 4.00 0.979 0.08 23 0.16 0.50 3.13 0.13
43 APLT 2.03 19 Jan '24 70 2.50 1.848 0.80 126 5.00 1.975 0.15 10 0.65 2.50 3.85 0.13
44 UROY 2.76 19 Apr '24 161 2.50 0.689 0.70 35 5.00 0.815 0.10 20 0.60 2.50 4.17 0.13
45 MSOX 3.55 15 Dec '23 35 3.00 1.797 1.10 1 4.00 1.920 0.60 2 0.50 1.00 2.00 0.12
46 CMPS 5.27 16 Feb '24 98 7.50 0.758 0.30 3 10.00 0.880 0.10 11 0.20 2.50 12.50 0.12
47 YANG 11.82 17 Nov '23 7 12.00 0.768 0.50 133 13.00 0.885 0.15 42 0.35 1.00 2.86 0.12
48 TPC 7.35 19 Apr '24 161 5.00 0.480 2.80 10 7.50 0.597 1.05 45 1.75 2.50 1.43 0.12
49 BTBT 2.09 15 Dec '23 35 2.00 1.001 0.35 8 2.50 1.112 0.10 120 0.25 0.50 2.00 0.11
50 ABAT 4.15 17 May '24 189 5.00 0.999 1.05 27 7.50 1.109 0.55 11 0.50 2.50 5.00 0.11
51 MSOX 3.55 15 Dec '23 35 4.00 1.920 0.75 2 5.00 2.027 0.40 19 0.35 1.00 2.86 0.11
52 VXX 19.91 17 Nov '23 7 20.00 0.534 0.56 1,303 21.00 0.640 0.30 1,002 0.26 1.00 3.85 0.11
53 NXE 5.99 15 Dec '23 35 5.00 0.644 1.25 1 6.00 0.749 0.45 46 0.80 1.00 1.25 0.11
54 VFS 6.07 17 Nov '23 7 6.50 1.165 0.25 509 7.00 1.270 0.12 1,772 0.13 0.50 3.85 0.10
55 VIXY 19.89 17 Nov '23 7 20.00 0.538 0.62 72 21.00 0.641 0.24 611 0.38 1.00 2.63 0.10
56 BTAI 5.17 17 Nov '23 7 5.50 3.184 0.85 203 7.50 3.286 0.30 1,511 0.55 2.00 3.64 0.10
57 MSOS 6.55 24 Nov '23 14 6.50 0.912 0.60 84 7.00 1.013 0.32 266 0.28 0.50 1.79 0.10
58 NOK 3.49 19 Apr '24 161 3.00 0.190 0.77 2 3.50 0.290 0.24 1 0.53 0.50 0.94 0.10
59 PSEC 5.64 17 May '24 189 5.00 0.125 0.75 215 6.00 0.224 0.20 14 0.55 1.00 1.82 0.10
60 LAZR 3.18 22 Dec '23 42 3.50 0.768 0.27 1 4.00 0.866 0.10 10 0.17 0.50 2.94 0.10
61 SMTC 14.60 17 Nov '23 7 15.00 0.643 0.40 12 16.00 0.742 0.05 46 0.35 1.00 2.86 0.10
62 NOVA 8.66 17 Nov '23 7 9.00 0.987 0.40 222 10.00 1.082 0.10 617 0.30 1.00 3.33 0.10
63 FSR 3.84 19 Apr '24 161 3.50 0.727 1.04 2 4.00 0.821 0.70 20 0.34 0.50 1.47 0.09
64 SOXS 9.53 17 Nov '23 7 9.50 0.713 0.45 1,439 10.00 0.807 0.20 2,833 0.25 0.50 2.00 0.09
65 TECS 12.26 17 Nov '23 7 12.00 0.490 0.50 8 13.00 0.584 0.10 375 0.40 1.00 2.50 0.09
66 WBA 20.76 17 Nov '23 7 20.50 0.120 0.32 561 21.00 0.214 0.14 2,259 0.18 0.50 2.78 0.09
67 NVAX 6.24 1 Dec '23 21 6.00 0.627 0.57 49 6.50 0.718 0.28 19 0.29 0.50 1.72 0.09
68 AUPH 7.74 15 Dec '23 35 8.00 0.775 0.75 33 9.00 0.866 0.30 29 0.45 1.00 2.22 0.09
69 BYND 6.91 24 Nov '23 14 7.00 0.761 0.43 49 7.50 0.851 0.20 41 0.23 0.50 2.17 0.09
70 PCT 3.37 15 Dec '23 35 4.00 1.238 0.35 290 5.00 1.327 0.05 252 0.30 1.00 3.33 0.09
71 VIXY 19.89 15 Dec '23 35 19.00 0.543 1.97 12 20.00 0.630 1.42 65 0.55 1.00 1.82 0.09
72 PRA 13.03 15 Dec '23 35 12.50 0.444 1.20 10 15.00 0.530 0.20 80 1.00 2.50 2.50 0.09
73 ATSG 14.99 15 Dec '23 35 15.00 0.363 0.75 2 17.50 0.448 0.10 1 0.65 2.50 3.85 0.09
74 RGLD 107.13 17 Nov '23 7 110.00 0.265 0.65 140 115.00 0.349 0.10 51 0.55 5.00 9.09 0.08
75 CWEB 33.08 17 Nov '23 7 33.00 0.707 1.55 9 34.00 0.791 0.90 111 0.65 1.00 1.54 0.08
76 FUBO 2.56 17 May '24 189 2.50 0.846 0.75 24 3.00 0.929 0.45 15 0.30 0.50 1.67 0.08
77 EH 12.99 17 Nov '23 7 12.50 0.813 0.95 11 14.00 0.895 0.25 8 0.70 1.50 2.14 0.08
78 BMRN 83.98 17 Nov '23 7 85.00 0.271 0.95 797 90.00 0.353 0.10 199 0.85 5.00 5.88 0.08
79 CDE 2.11 15 Mar '24 126 2.00 0.649 0.40 515 2.50 0.729 0.15 5 0.25 0.50 2.00 0.08
80 IMGN 14.76 17 Nov '23 7 14.00 0.819 1.25 4 15.00 0.899 0.55 80 0.70 1.00 1.43 0.08
81 TWM 17.03 17 Nov '23 7 17.00 0.383 0.45 1 18.00 0.462 0.05 10 0.40 1.00 2.50 0.08
82 VTNR 4.00 17 Jan '25 434 3.50 0.741 1.79 200 4.50 0.820 1.24 107 0.55 1.00 1.82 0.08
83 IBRX 3.11 19 Jan '24 70 3.00 0.829 0.55 38 3.50 0.907 0.30 221 0.25 0.50 2.00 0.08
84 SBSW 4.73 17 Jan '25 434 2.50 0.395 2.50 103 5.00 0.473 0.95 86 1.55 2.50 1.61 0.08
85 TAST 7.59 15 Dec '23 35 7.00 0.554 0.95 1 8.00 0.631 0.30 12 0.65 1.00 1.54 0.08
86 IREN 2.96 16 Feb '24 98 2.50 1.055 0.90 6 5.00 1.131 0.20 1,001 0.70 2.50 3.57 0.08
87 BIG 3.73 17 Jan '25 434 5.00 0.858 1.30 170 7.50 0.934 0.75 7 0.55 2.50 4.55 0.08
88 HNRG 12.23 15 Dec '23 35 12.50 0.468 0.70 1 15.00 0.544 0.10 10 0.60 2.50 4.17 0.08
89 EDIT 7.67 17 Nov '23 7 7.50 0.660 0.45 15 8.00 0.735 0.10 44 0.35 0.50 1.43 0.07
90 FSR 3.84 1 Dec '23 21 3.50 0.980 0.62 202 4.00 1.055 0.30 152 0.32 0.50 1.56 0.07
91 QID 12.58 17 Nov '23 7 12.00 0.332 0.65 201 13.00 0.407 0.10 32 0.55 1.00 1.82 0.07
92 FIVN 63.31 17 Nov '23 7 65.00 0.453 0.95 250 67.50 0.528 0.40 25 0.55 2.50 4.55 0.07
93 GENI 5.27 19 Jan '24 70 5.00 0.660 0.85 4 7.50 0.735 0.10 8 0.75 2.50 3.33 0.07
94 EBIX 3.56 17 Nov '23 7 3.50 3.061 0.70 100 4.00 3.135 0.40 148 0.30 0.50 1.67 0.07
95 HA 4.10 19 Apr '24 161 5.00 0.697 0.60 10 6.00 0.771 0.25 5 0.35 1.00 2.86 0.07
96 VFS 6.07 17 Nov '23 7 6.00 1.092 0.44 555 6.50 1.165 0.20 509 0.24 0.50 2.08 0.07
97 YPF 10.32 17 Nov '23 7 10.00 0.560 0.55 25 10.50 0.631 0.20 16 0.35 0.50 1.43 0.07
98 SBSW 4.73 16 Jan '26 798 5.00 0.342 1.40 161 7.50 0.412 0.60 15 0.80 2.50 3.13 0.07
99 ASTS 4.31 17 Nov '23 7 4.50 1.385 0.30 148 5.00 1.455 0.10 150 0.20 0.50 2.50 0.07
100 PSEC 5.64 21 Jun '24 224 5.00 0.130 0.85 18 6.00 0.199 0.20 7 0.65 1.00 1.54 0.07
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.