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 July 27, 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 FFIE 2.39 12 Aug '22 16 2.00 1.491 0.75 5 2.50 2.213 0.35 252 0.40 0.50 1.25 0.72
2 FUBO 2.48 5 Aug '22 9 2.00 0.926 0.58 20 2.50 1.638 0.24 288 0.34 0.50 1.47 0.71
3 CMRX 2.33 19 Aug '22 23 2.50 1.964 0.40 1,275 5.00 2.671 0.10 1,044 0.30 2.50 8.33 0.71
4 EVTL 7.99 19 Aug '22 23 7.50 0.454 0.85 1,860 10.00 0.997 0.20 1,857 0.65 2.50 3.85 0.54
5 LFLY 5.52 19 Aug '22 23 5.00 0.947 0.85 3,642 7.50 1.430 0.20 6,477 0.65 2.50 3.85 0.48
6 CGC 2.44 5 Aug '22 9 2.00 0.875 0.52 1 2.50 1.351 0.17 197 0.35 0.50 1.43 0.48
7 GLOP 5.74 19 Aug '22 23 5.00 0.618 0.95 8 7.50 1.077 0.05 32 0.90 2.50 2.78 0.46
8 FAZE 12.18 19 Aug '22 23 10.00 0.769 2.45 1,356 12.50 1.222 1.30 844 1.15 2.50 2.17 0.45
9 LFLY 5.52 16 Sep '22 51 5.00 0.739 1.00 286 7.50 1.106 0.30 2,516 0.70 2.50 3.57 0.37
10 CLNN 3.94 19 Aug '22 23 5.00 1.666 0.40 277 7.50 1.994 0.10 38 0.30 2.50 8.33 0.33
11 OMER 4.09 19 Aug '22 23 4.00 2.134 1.10 9 5.00 2.453 0.55 42 0.55 1.00 1.82 0.32
12 GETY 10.28 19 Aug '22 23 10.00 0.741 0.95 271 12.50 1.055 0.35 215 0.60 2.50 4.17 0.31
13 EVTL 7.99 16 Sep '22 51 7.50 0.495 1.00 545 10.00 0.801 0.30 159 0.70 2.50 3.57 0.31
14 EVTL 7.99 19 Aug '22 23 10.00 0.997 0.25 1,857 12.50 1.297 0.10 202 0.15 2.50 16.67 0.30
15 EOSE 2.40 16 Sep '22 51 2.50 1.379 0.60 207 5.00 1.676 0.10 10 0.50 2.50 5.00 0.30
16 BORR 3.41 19 Aug '22 23 2.50 1.319 1.05 63 5.00 1.603 0.05 134 1.00 2.50 2.50 0.28
17 SEV 2.68 16 Sep '22 51 2.50 1.185 0.65 3 5.00 1.467 0.10 12 0.55 2.50 4.55 0.28
18 SRNE 2.64 12 Aug '22 16 2.50 1.138 0.35 10 3.00 1.404 0.11 14 0.24 0.50 2.08 0.27
19 EVTL 7.99 21 Oct '22 86 7.50 0.393 1.00 19 10.00 0.654 0.35 33 0.65 2.50 3.85 0.26
20 FUV 2.78 21 Oct '22 86 2.50 0.919 0.75 1 5.00 1.141 0.10 23 0.65 2.50 3.85 0.22
21 IOVA 12.15 19 Aug '22 23 10.00 0.645 2.55 5 12.50 0.865 0.80 16 1.75 2.50 1.43 0.22
22 DM 2.15 19 Aug '22 23 2.00 0.920 0.30 127 2.50 1.139 0.10 63 0.20 0.50 2.50 0.22
23 FAZE 12.18 19 Aug '22 23 12.50 1.222 1.40 844 15.00 1.441 0.80 1,148 0.60 2.50 4.17 0.22
24 NNDM 3.25 26 Aug '22 30 3.00 0.395 0.49 22 3.50 0.607 0.12 18 0.37 0.50 1.35 0.21
25 WEBR 6.52 16 Sep '22 51 5.00 0.611 1.75 7 7.50 0.819 0.40 8 1.35 2.50 1.85 0.21
26 VZIO 9.17 19 Aug '22 23 9.00 0.728 0.95 13 10.00 0.923 0.45 208 0.50 1.00 2.00 0.20
27 FFIE 2.39 5 Aug '22 9 2.50 2.112 0.31 346 3.00 2.307 0.14 1,263 0.17 0.50 2.94 0.19
28 ZETA 5.29 19 Aug '22 23 5.00 1.556 1.15 18 7.50 1.748 0.30 15 0.85 2.50 2.94 0.19
29 TLRY 3.26 5 Aug '22 9 3.50 1.643 0.25 4,704 4.00 1.833 0.14 2,047 0.11 0.50 4.55 0.19
30 MKFG 2.16 20 Jan '23 177 2.50 0.815 0.40 2 5.00 1.005 0.10 4 0.30 2.50 8.33 0.19
31 CHS 5.08 19 Aug '22 23 5.00 0.611 0.40 14 6.00 0.797 0.05 15 0.35 1.00 2.86 0.19
32 LFLY 5.52 21 Oct '22 86 7.50 0.904 0.45 378 10.00 1.087 0.20 2,166 0.25 2.50 10.00 0.18
33 WEBR 6.52 19 Aug '22 23 5.00 0.706 1.60 3 7.50 0.888 0.20 63 1.40 2.50 1.79 0.18
34 LFLY 5.52 21 Oct '22 86 5.00 0.724 1.15 56 7.50 0.904 0.35 378 0.80 2.50 3.13 0.18
35 MNKD 3.49 19 Aug '22 23 3.00 0.694 0.70 69 3.50 0.873 0.25 20 0.45 0.50 1.11 0.18
36 SMR 13.50 19 Aug '22 23 12.50 0.482 1.40 202 15.00 0.660 0.35 43 1.05 2.50 2.38 0.18
37 XPOA 9.98 19 Aug '22 23 7.50 0.632 2.55 1,210 10.00 0.811 0.65 1 1.90 2.50 1.32 0.18
38 ASTS 6.37 20 Jan '23 177 5.00 0.663 2.15 100 7.50 0.841 1.00 7 1.15 2.50 2.17 0.18
39 OPAD 2.11 20 Jan '23 177 2.50 0.909 0.50 2 5.00 1.087 0.05 10 0.45 2.50 5.56 0.18
40 ZETA 5.29 19 Aug '22 23 7.50 1.748 0.40 15 10.00 1.922 0.10 3 0.30 2.50 8.33 0.17
41 LFLY 5.52 20 Jan '23 177 5.00 0.662 1.40 326 7.50 0.835 0.60 1,275 0.80 2.50 3.13 0.17
42 WEBR 6.52 16 Sep '22 51 7.50 0.819 0.60 8 10.00 0.987 0.15 20 0.45 2.50 5.56 0.17
43 NVTA 2.04 16 Dec '22 142 2.50 1.087 0.55 5 5.00 1.256 0.10 44 0.45 2.50 5.56 0.17
44 HUSA 4.23 19 Aug '22 23 5.00 1.573 0.50 260 6.00 1.738 0.25 834 0.25 1.00 4.00 0.17
45 UP 2.16 20 Jan '23 177 2.50 0.899 0.55 7 5.00 1.062 0.10 25 0.45 2.50 5.56 0.16
46 EVTL 7.99 20 Jan '23 177 7.50 0.356 1.10 50 10.00 0.517 0.45 24 0.65 2.50 3.85 0.16
47 OCGN 2.63 21 Oct '22 86 2.50 0.833 0.60 1 3.00 0.990 0.25 7 0.35 0.50 1.43 0.16
48 GOEV 3.60 19 Aug '22 23 3.50 0.866 0.52 58 4.00 1.022 0.21 1,016 0.31 0.50 1.61 0.16
49 VLD 2.95 16 Sep '22 51 2.50 1.116 0.75 50 5.00 1.269 0.05 15 0.70 2.50 3.57 0.15
50 GOEV 3.60 12 Aug '22 16 3.50 1.004 0.43 162 4.00 1.156 0.16 48 0.27 0.50 1.85 0.15
51 TLRY 3.26 5 Aug '22 9 3.00 1.492 0.45 1,584 3.50 1.643 0.23 4,704 0.22 0.50 2.27 0.15
52 EHTH 7.85 19 Aug '22 23 10.00 1.252 0.45 5 12.50 1.402 0.10 6 0.35 2.50 7.14 0.15
53 CANO 6.24 19 Aug '22 23 6.00 1.102 0.90 63 7.00 1.251 0.40 24 0.50 1.00 2.00 0.15
54 CODX 5.99 5 Aug '22 9 6.00 0.679 0.30 6 6.50 0.827 0.10 124 0.20 0.50 2.50 0.15
55 BTG 3.39 20 Jan '23 177 2.50 0.391 1.00 23 5.00 0.537 0.10 2,149 0.90 2.50 2.78 0.15
56 RKLB 4.28 19 Aug '22 23 4.00 0.723 0.50 238 5.00 0.867 0.05 297 0.45 1.00 2.22 0.14
57 APRN 2.93 21 Oct '22 86 3.00 1.207 0.75 30 4.00 1.350 0.40 14 0.35 1.00 2.86 0.14
58 KURA 16.27 19 Aug '22 23 17.50 0.672 0.80 55 20.00 0.814 0.20 61 0.60 2.50 4.17 0.14
59 USER 6.35 19 Aug '22 23 5.00 0.743 1.60 1 7.50 0.884 0.10 1 1.50 2.50 1.67 0.14
60 AMBC 12.33 19 Aug '22 23 12.50 0.548 0.70 1,172 15.00 0.688  0 30 0.70 2.50 3.57 0.14
61 APRN 2.93 16 Sep '22 51 3.00 1.334 0.60 11 4.00 1.474 0.25 13 0.35 1.00 2.86 0.14
62 QSI 3.20 21 Oct '22 86 2.50 0.744 0.90 10 5.00 0.882 0.10 4 0.80 2.50 3.13 0.14
63 VNO 29.29 16 Sep '22 51 25.00 0.163 4.60 2 30.00 0.299 0.85 35 3.75 5.00 1.33 0.14
64 LWLG 9.79 16 Sep '22 51 7.50 0.698 2.60 10 10.00 0.834 1.05 10 1.55 2.50 1.61 0.14
65 DBI 14.15 19 Aug '22 23 15.00 0.529 0.50 7 17.50 0.663 0.05 1 0.45 2.50 5.56 0.13
66 OCGN 2.63 19 Aug '22 23 2.50 0.894 0.39 63 3.00 1.026 0.13 73 0.26 0.50 1.92 0.13
67 CPRX 10.40 19 Aug '22 23 10.00 0.566 0.95 157 12.50 0.696 0.05 39 0.90 2.50 2.78 0.13
68 BBBY 4.68 5 Aug '22 9 4.50 1.157 0.46 128 5.00 1.286 0.22 933 0.24 0.50 2.08 0.13
69 BORR 3.41 18 Nov '22 114 2.50 1.089 1.40 1 5.00 1.218 0.40 26 1.00 2.50 2.50 0.13
70 LFLY 5.52 20 Jan '23 177 7.50 0.835 0.80 1,275 10.00 0.963 0.35 268 0.45 2.50 5.56 0.13
71 TELL 3.76 19 Aug '22 23 3.50 0.863 0.55 348 4.00 0.989 0.25 89 0.30 0.50 1.67 0.13
72 FFIE 2.39 12 Aug '22 16 2.50 2.213 0.44 252 3.00 2.338 0.23 126 0.21 0.50 2.38 0.13
73 SDIG 2.60 20 Jan '23 177 2.50 1.420 1.25 20 5.00 1.545 0.45 46 0.80 2.50 3.12 0.13
74 GETY 10.28 19 Aug '22 23 12.50 1.055 0.45 215 15.00 1.180 0.15 106 0.30 2.50 8.33 0.12
75 MX 15.39 19 Aug '22 23 15.00 0.753 1.55 54 17.50 0.878 0.60 792 0.95 2.50 2.63 0.12
76 INVZ 3.53 20 Jan '23 177 5.00 0.880 0.50 5 7.50 1.004 0.20 7 0.30 2.50 8.33 0.12
77 TLRY 3.26 12 Aug '22 16 3.50 1.399 0.30 2,674 4.00 1.522 0.17 355 0.13 0.50 3.85 0.12
78 HNST 3.29 20 Jan '23 177 5.00 0.858 0.35 4 7.50 0.977 0.15 1 0.20 2.50 12.50 0.12
79 BTG 3.39 19 Jan '24 541 2.50 0.403 1.20 79 5.00 0.520 0.40 59 0.80 2.50 3.12 0.12
80 HNST 3.29 20 Jan '23 177 2.50 0.742 1.25 8 5.00 0.858 0.30 4 0.95 2.50 2.63 0.12
81 KYN 8.94 20 Jan '23 177 10.00 0.254 0.30 7 12.50 0.369 0.10 2 0.20 2.50 12.50 0.11
82 FNGG 5.47 19 Aug '22 23 5.00 0.703 0.85 59 6.00 0.817 0.05 1 0.80 1.00 1.25 0.11
83 EVTL 7.99 20 Jan '23 177 10.00 0.517 0.60 24 12.50 0.629 0.30 1,208 0.30 2.50 8.33 0.11
84 TLRY 3.26 2 Sep '22 37 3.50 1.149 0.42 115 4.00 1.262 0.22 15 0.20 0.50 2.50 0.11
85 UVXY 11.31 5 Aug '22 9 11.00 0.936 0.87 7,510 11.50 1.045 0.62 7,684 0.25 0.50 2.00 0.11
86 SMPL 33.30 19 Aug '22 23 35.00 0.372 0.70 12 40.00 0.482 0.10 6 0.60 5.00 8.33 0.11
87 GOEV 3.60 19 Aug '22 23 4.00 1.022 0.23 1,016 4.50 1.131 0.11 68 0.12 0.50 4.17 0.11
88 GETY 10.28 16 Sep '22 51 10.00 0.698 1.40 5 12.50 0.807 0.45 4 0.95 2.50 2.63 0.11
89 REV 4.76 19 Aug '22 23 4.50 1.047 0.70 5 5.00 1.154 0.40 676 0.30 0.50 1.67 0.11
90 WKHS 3.02 16 Sep '22 51 3.50 0.885 0.30 12 4.00 0.991 0.13 8 0.17 0.50 2.94 0.11
91 BKKT 2.68 19 Aug '22 23 2.50 1.006 0.41 18 3.00 1.110 0.16 28 0.25 0.50 2.00 0.10
92 LZ 10.28 19 Aug '22 23 10.00 0.766 1.00 1 12.50 0.870 0.10 1 0.90 2.50 2.78 0.10
93 NVTA 2.04 17 Mar '23 233 2.50 1.078 0.75 10 5.00 1.181 0.10 20 0.65 2.50 3.85 0.10
94 NEGG 3.34 16 Sep '22 51 3.50 0.937 0.47 4 4.00 1.040 0.26 1 0.21 0.50 2.38 0.10
95 BBBY 4.68 26 Aug '22 30 4.50 1.334 0.86 1 5.00 1.437 0.55 76 0.31 0.50 1.61 0.10
96 NAVI 16.81 16 Sep '22 51 17.50 0.353 0.80 111 20.00 0.455 0.10 1 0.70 2.50 3.57 0.10
97 SVM 2.46 19 Jan '24 541 2.50 0.584 0.85 1 5.00 0.687 0.25 15 0.60 2.50 4.17 0.10
98 SRNE 2.64 19 Aug '22 23 2.50 1.069 0.39 20 3.00 1.171 0.16 37 0.23 0.50 2.17 0.10
99 EVRI 18.91 19 Aug '22 23 20.00 0.543 0.70 217 22.50 0.644 0.05 8 0.65 2.50 3.85 0.10
100 BCTX 6.48 21 Oct '22 86 5.00 0.726 1.80 12 7.50 0.826 0.60 8 1.20 2.50 2.08 0.10
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.