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 August 20, 2024. 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 PRQR 2.10 18 Oct '24 59 2.50 1.298 0.35 15 5.00 2.010 0.10 15 0.25 2.50 10.00 0.71
2 NEON 3.36 20 Sep '24 31 2.50 1.700 1.15 542 5.00 2.153 0.25 247 0.90 2.50 2.78 0.45
3 SGMT 3.03 20 Sep '24 31 2.50 1.272 0.80 1 5.00 1.721  0 1 0.80 2.50 3.12 0.45
4 LUNR 5.67 23 Aug '24 3 5.50 3.589 0.90 4,848 6.00 3.953 0.65 12,959 0.25 0.50 2.00 0.36
5 SIRI 3.25 20 Sep '24 31 3.00 0.266 0.30 11,394 3.50 0.568 0.11 8,438 0.19 0.50 2.63 0.30
6 SOND 5.93 20 Sep '24 31 5.00 1.706 1.75 687 7.50 1.964 0.60 584 1.15 2.50 2.17 0.26
7 MRVI 8.99 20 Sep '24 31 7.50 0.896 2.05 17 10.00 1.153 0.80 6,088 1.25 2.50 2.00 0.26
8 PTON 3.20 23 Aug '24 3 3.00 2.818 0.43 2,710 3.50 3.073 0.23 5,827 0.20 0.50 2.50 0.26
9 SIRI 3.25 13 Sep '24 24 3.00 0.440 0.43 638 3.50 0.694 0.12 16,844 0.31 0.50 1.61 0.25
10 NEON 3.36 18 Oct '24 59 2.50 1.614 1.35 84 5.00 1.845 0.50 775 0.85 2.50 2.94 0.23
11 CRON 2.36 18 Oct '24 59 2.00 0.401 0.50 17 2.50 0.610 0.15 12 0.35 0.50 1.43 0.21
12 RKLB 6.65 30 Aug '24 10 6.50 0.993 0.55 786 7.00 1.193 0.35 3,916 0.20 0.50 2.50 0.20
13 AMLX 2.26 15 Nov '24 87 2.00 0.881 0.70 1 3.00 1.072 0.05 41 0.65 1.00 1.54 0.19
14 BZFD 2.91 17 Jan '25 150 2.00 0.716 1.15 5 3.00 0.905 0.55 5 0.60 1.00 1.67 0.19
15 RCAT 3.00 18 Oct '24 59 2.00 1.441 1.40 3 4.00 1.627 0.40 286 1.00 2.00 2.00 0.19
16 BZFD 2.91 18 Oct '24 59 2.00 0.754 1.00 2 3.00 0.938 0.35 3 0.65 1.00 1.54 0.18
17 ARQT 8.42 20 Sep '24 31 10.00 0.924 0.40 138 12.50 1.106 0.05 60 0.35 2.50 7.14 0.18
18 PTON 3.20 13 Sep '24 24 3.00 1.273 0.58 3 3.50 1.455 0.25 332 0.33 0.50 1.52 0.18
19 MSOX 2.44 18 Oct '24 59 2.00 1.265 0.75 25 3.00 1.444 0.30 32 0.45 1.00 2.22 0.18
20 RKLB 6.65 23 Aug '24 3 6.50 1.344 0.45 1,271 7.00 1.518 0.20 6,182 0.25 0.50 2.00 0.17
21 PTON 3.20 23 Aug '24 3 3.50 3.073 0.25 5,827 4.00 3.243 0.13 3,457 0.12 0.50 4.17 0.17
22 SIRI 3.25 18 Oct '24 59 3.00 0.348 0.35 4,634 3.50 0.510 0.16 1,498 0.19 0.50 2.63 0.16
23 HE 12.00 23 Aug '24 3 11.50 0.738 0.73 1 12.00 0.899 0.32 73 0.41 0.50 1.22 0.16
24 SIRI 3.25 20 Dec '24 122 3.00 0.284 0.41 239 3.50 0.443 0.22 277 0.19 0.50 2.63 0.16
25 CLOV 3.10 6 Sep '24 17 3.00 1.328 0.43 108 3.50 1.486 0.24 469 0.19 0.50 2.63 0.16
26 HUMA 6.25 20 Sep '24 31 5.00 0.874 1.70 16 7.50 1.028 0.30 1,291 1.40 2.50 1.79 0.15
27 POET 3.21 20 Sep '24 31 3.00 0.812 0.50 121 4.00 0.967 0.10 129 0.40 1.00 2.50 0.15
28 NEON 3.36 17 Jan '25 150 2.50 1.487 1.80 51 5.00 1.640 0.90 1 0.90 2.50 2.78 0.15
29 XPEV 6.77 6 Sep '24 17 6.50 0.582 0.59 30 7.00 0.735 0.31 163 0.28 0.50 1.79 0.15
30 AMC 5.00 20 Sep '24 31 4.50 0.532 0.62 93 5.50 0.677 0.20 1,109 0.42 1.00 2.38 0.14
31 SGMT 3.03 17 Jan '25 150 2.50 1.316 1.40 1 5.00 1.458 0.60 1 0.80 2.50 3.13 0.14
32 LUNR 5.67 23 Aug '24 3 6.00 3.953 0.70 12,959 6.50 4.094 0.45 6,808 0.25 0.50 2.00 0.14
33 SERV 11.23 23 Aug '24 3 11.50 1.424 0.55 209 12.00 1.559 0.30 815 0.25 0.50 2.00 0.13
34 AMC 5.00 27 Sep '24 38 4.50 0.520 0.69 17 5.50 0.652 0.22 206 0.47 1.00 2.13 0.13
35 MLCO 5.50 23 Aug '24 3 5.00 0.498 0.60 1 5.50 0.628 0.10 79 0.50 0.50 1.00 0.13
36 RKLB 6.65 23 Aug '24 3 7.00 1.518 0.25 6,182 7.50 1.645 0.10 2,083 0.15 0.50 3.33 0.13
37 DDD 2.52 20 Sep '24 31 2.50 0.892 0.30 78 3.00 1.019 0.10 266 0.20 0.50 2.50 0.13
38 FFIE 3.00 20 Sep '24 31 2.00 2.751 1.60 6 4.00 2.878 0.65 103 0.95 2.00 2.11 0.13
39 BYND 6.04 30 Aug '24 10 6.50 0.910 0.21 69 7.00 1.035 0.11 907 0.10 0.50 5.00 0.13
40 FFIE 3.00 20 Sep '24 31 2.00 2.751 1.60 6 3.00 2.876 0.90 67 0.70 1.00 1.43 0.12
41 RKLB 6.65 30 Aug '24 10 7.00 1.193 0.40 3,916 7.50 1.318 0.25 1,157 0.15 0.50 3.33 0.12
42 AMC 5.00 6 Sep '24 17 5.00 0.546 0.24 962 5.50 0.667 0.11 727 0.13 0.50 3.85 0.12
43 WULF 4.74 6 Sep '24 17 4.50 1.185 0.70 56 5.00 1.304 0.40 928 0.30 0.50 1.67 0.12
44 CGC 6.37 30 Aug '24 10 6.00 0.733 0.56 16 6.50 0.851 0.28 1,012 0.28 0.50 1.79 0.12
45 AMC 5.00 20 Sep '24 31 5.50 0.677 0.22 1,109 6.00 0.793 0.15 1,772 0.07 0.50 7.14 0.12
46 WOOF 2.72 20 Sep '24 31 3.00 1.000 0.25 210 3.50 1.115 0.10 5 0.15 0.50 3.33 0.12
47 CORZ 10.14 23 Aug '24 3 10.00 0.753 0.40 246 10.50 0.867 0.15 1,678 0.25 0.50 2.00 0.11
48 AMC 5.00 6 Sep '24 17 4.50 0.557 0.58 9 5.50 0.667 0.11 727 0.47 1.00 2.13 0.11
49 JMIA 4.98 23 Aug '24 3 4.50 1.166 0.55 115 5.00 1.274 0.15 967 0.40 0.50 1.25 0.11
50 RCAT 3.00 17 Jan '25 150 2.00 1.331 1.55 21 3.00 1.439 1.00 82 0.55 1.00 1.82 0.11
51 CLOV 3.10 6 Sep '24 17 3.50 1.486 0.26 469 4.00 1.594 0.15 972 0.11 0.50 4.55 0.11
52 NEON 3.36 18 Oct '24 59 5.00 1.845 0.60 775 7.50 1.952 0.25 605 0.35 2.50 7.14 0.11
53 PL 2.74 17 Jan '25 150 5.00 1.034 0.30 61 7.50 1.141 0.10 108 0.20 2.50 12.50 0.11
54 AMC 5.00 13 Sep '24 24 5.00 0.566 0.31 340 5.50 0.673 0.15 267 0.16 0.50 3.13 0.11
55 LAC 2.52 21 Feb '25 185 2.50 0.783 0.60 37 5.00 0.889 0.10 114 0.50 2.50 5.00 0.11
56 BYND 6.04 30 Aug '24 10 6.00 0.804 0.36 128 6.50 0.910 0.18 69 0.18 0.50 2.78 0.11
57 BTDR 6.73 21 Mar '25 213 7.50 0.693 1.25 230 10.00 0.798 0.65 119 0.60 2.50 4.17 0.11
58 HPP 5.00 20 Dec '24 122 5.00 0.643 0.90 1 7.50 0.748 0.10 4 0.80 2.50 3.13 0.10
59 AMC 5.00 27 Sep '24 38 5.50 0.652 0.25 206 6.00 0.754 0.17 213 0.08 0.50 6.25 0.10
60 AMC 5.00 20 Sep '24 31 5.00 0.575 0.34 1,678 5.50 0.677 0.20 1,109 0.14 0.50 3.57 0.10
61 RCAT 3.00 18 Oct '24 59 3.00 1.527 0.80 239 4.00 1.627 0.40 286 0.40 1.00 2.50 0.10
62 NNOX 7.13 20 Sep '24 31 5.00 0.748 2.25 33 7.50 0.848 0.40 943 1.85 2.50 1.35 0.10
63 KLG 17.38 20 Sep '24 31 17.50 0.348 0.75 46 20.00 0.447 0.10 3 0.65 2.50 3.85 0.10
64 LUNR 5.67 30 Aug '24 10 6.00 3.510 1.20 14,524 6.50 3.609 0.90 1,088 0.30 0.50 1.67 0.10
65 RKLB 6.65 6 Sep '24 17 6.50 1.029 0.75 145 7.00 1.126 0.45 636 0.30 0.50 1.67 0.10
66 FAZ 8.81 20 Sep '24 31 9.00 0.422 0.40 43 10.00 0.519 0.15 149 0.25 1.00 4.00 0.10
67 WULF 4.74 30 Aug '24 10 5.00 1.170 0.30 917 5.50 1.266 0.10 664 0.20 0.50 2.50 0.10
68 WWW 12.38 20 Sep '24 31 12.50 0.489 0.70 474 15.00 0.583 0.10 23 0.60 2.50 4.17 0.09
69 CLOV 3.10 13 Sep '24 24 3.50 1.427 0.32 2,202 4.00 1.521 0.19 97 0.13 0.50 3.85 0.09
70 AMC 5.00 13 Sep '24 24 4.50 0.580 0.74 210 5.50 0.673 0.15 267 0.59 1.00 1.69 0.09
71 TME 10.38 20 Sep '24 31 11.00 0.411 0.30 750 12.00 0.504 0.10 5 0.20 1.00 5.00 0.09
72 NN 7.03 20 Sep '24 31 8.00 0.673 0.25 102 9.00 0.766 0.05 36 0.20 1.00 5.00 0.09
73 CORZ 10.14 30 Aug '24 10 10.00 0.641 0.55 858 10.50 0.733 0.25 398 0.30 0.50 1.67 0.09
74 SOND 5.93 20 Sep '24 31 7.50 1.964 0.90 584 10.00 2.056 0.40 217 0.50 2.50 5.00 0.09
75 ANNX 5.99 18 Oct '24 59 5.00 0.748 1.60 5 6.00 0.837 0.75 1 0.85 1.00 1.18 0.09
76 SAVE 2.79 20 Sep '24 31 2.50 0.845 0.55 6 3.00 0.935 0.18 964 0.37 0.50 1.35 0.09
77 BTBT 3.61 13 Sep '24 24 3.50 1.012 0.50 3 4.00 1.101 0.20 17 0.30 0.50 1.67 0.09
78 OKLO 6.92 18 Oct '24 59 7.50 0.824 0.70 1,011 10.00 0.911 0.20 54 0.50 2.50 5.00 0.09
79 SMR 8.92 23 Aug '24 3 8.50 1.114 0.70 7 9.00 1.200 0.25 65 0.45 0.50 1.11 0.09
80 UNG 14.65 6 Sep '24 17 14.50 0.511 0.86 1 15.00 0.597 0.46 257 0.40 0.50 1.25 0.09
81 RCAT 3.00 18 Oct '24 59 2.00 1.441 1.40 3 3.00 1.527 0.65 239 0.75 1.00 1.33 0.09
82 SOUN 5.14 20 Sep '24 31 5.00 0.723 0.55 1,208 5.50 0.809 0.25 811 0.30 0.50 1.67 0.09
83 RKLB 6.65 20 Sep '24 31 6.50 1.039 0.95 155 7.00 1.124 0.70 3,347 0.25 0.50 2.00 0.08
84 RDW 6.43 20 Sep '24 31 7.00 0.759 0.40 74 8.00 0.843 0.15 192 0.25 1.00 4.00 0.08
85 WULF 4.74 13 Sep '24 24 4.50 1.149 0.75 19 5.00 1.231 0.35 172 0.40 0.50 1.25 0.08
86 LABD 5.56 30 Aug '24 10 5.50 0.737 0.35 30 6.00 0.818 0.10 34 0.25 0.50 2.00 0.08
87 PTON 3.20 30 Aug '24 10 3.50 1.970 0.31 1,759 4.00 2.051 0.18 1,323 0.13 0.50 3.85 0.08
88 SH 11.22 17 Jan '25 150 11.00 0.092 0.55 5 12.00 0.172 0.20 10 0.35 1.00 2.86 0.08
89 AMC 5.00 27 Sep '24 38 5.00 0.574 0.40 92 5.50 0.652 0.22 206 0.18 0.50 2.78 0.08
90 AAL 10.29 13 Sep '24 24 10.00 0.332 0.62 37 10.50 0.410 0.31 81 0.31 0.50 1.61 0.08
91 ABCL 2.60 17 Jan '25 150 3.00 0.746 0.45 1 4.00 0.824 0.15 153 0.30 1.00 3.33 0.08
92 MBLY 14.92 23 Aug '24 3 15.00 0.756 0.40 479 15.50 0.832 0.20 801 0.20 0.50 2.50 0.08
93 CRSR 6.38 17 Jan '25 150 7.50 0.484 0.45 5 10.00 0.560 0.10 3 0.35 2.50 7.14 0.08
94 SKE 8.05 17 Jan '25 150 7.50 0.579 1.55 1 10.00 0.655 0.65 10 0.90 2.50 2.78 0.08
95 HIMS 16.53 23 Aug '24 3 16.50 0.644 0.50 264 17.00 0.718 0.20 1,338 0.30 0.50 1.67 0.07
96 BYON 10.31 23 Aug '24 3 10.00 0.876 0.55 28 10.50 0.949 0.20 189 0.35 0.50 1.43 0.07
97 CLF 12.40 13 Sep '24 24 12.00 0.357 0.79 6 12.50 0.430 0.33 12 0.46 0.50 1.09 0.07
98 NKLA 7.29 30 Aug '24 10 7.00 0.822 0.69 503 7.50 0.896 0.28 314 0.41 0.50 1.22 0.07
99 ERJ 32.55 20 Sep '24 31 35.00 0.387 0.65 77 40.00 0.459 0.05 5 0.60 5.00 8.33 0.07
100 JBLU 4.77 20 Sep '24 31 5.00 0.585 0.24 194 5.50 0.657 0.07 66 0.17 0.50 2.94 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.