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 March 6, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 RSKD 5.28 15 Mar '24 9 5.00 0.446 0.40 74 2.50 3.073 2.70 1 -2.30 2.50 12.50 2.63
2 IMPP 2.99 19 Apr '24 44 3.00 0.808 0.36 20 2.00 3.137 0.86 7 -0.50 1.00 2.00 2.33
3 VANI 2.21 15 Mar '24 9 2.50 2.214 0.25 71 1.00 4.474 1.15 15 -0.90 1.50 2.50 2.26
4 SOXS 3.17 8 Mar '24 2 3.00 1.138 0.23 3,911 2.50 3.297 0.59 401 -0.36 0.50 3.57 2.16
5 RKLB 4.30 8 Mar '24 2 4.00 0.977 0.35 55 3.50 2.688 0.75 1 -0.40 0.50 5.00 1.71
6 AXTI 4.69 15 Mar '24 9 5.00 1.007 0.20 397 2.50 2.572 2.10 4 -1.90 2.50 4.17 1.56
7 SAVE 5.21 8 Mar '24 2 5.00 1.164 0.43 75 4.50 2.697 0.64 22 -0.21 0.50 1.72 1.53
8 LAAC 5.33 15 Mar '24 9 5.00 0.687 0.45 193 2.50 2.204 2.70 4 -2.25 2.50 10.00 1.52
9 HTZ 7.27 15 Mar '24 9 5.00 1.463 2.33 8 2.50 2.913 4.70 6 -2.37 2.50 19.23 1.45
10 LCID 3.19 8 Mar '24 2 3.00 0.727 0.20 905 2.50 2.059 0.50 45 -0.30 0.50 2.50 1.33
11 BLNK 3.12 8 Mar '24 2 3.00 0.965 0.17 1,193 2.50 2.256 0.55 24 -0.38 0.50 4.17 1.29
12 WVE 6.29 19 Apr '24 44 5.00 1.021 1.80 121 2.50 2.270 3.60 32 -1.80 2.50 3.57 1.25
13 TK 7.21 19 Apr '24 44 5.00 0.839 2.40 40 2.50 2.002 4.50 70 -2.10 2.50 6.25 1.16
14 WT 8.26 15 Mar '24 9 7.50 0.437 0.90 12 5.00 1.580 3.00 9 -2.10 2.50 6.25 1.14
15 LAZR 2.17 8 Mar '24 2 2.00 0.589 0.22 31 1.50 1.687 0.61 1 -0.39 0.50 4.55 1.10
16 BTBT 2.35 15 Mar '24 9 2.00 1.504 0.50 9 1.50 2.569 0.75 1 -0.25 0.50 2.00 1.06
17 IONQ 9.92 8 Mar '24 2 9.50 0.832 0.53 449 9.00 1.844 0.87 50 -0.34 0.50 3.13 1.01
18 VMEO 4.64 15 Mar '24 9 5.00 0.886 0.15 83 2.50 1.870 2.00 2 -1.85 2.50 3.85 0.98
19 UVXY 7.19 8 Mar '24 2 7.00 0.882 0.31 7,348 6.50 1.755 0.59 1,219 -0.28 0.50 2.27 0.87
20 MJ 3.20 15 Mar '24 9 3.00 0.646 0.30 3 2.00 1.498 1.00 1 -0.70 1.00 3.33 0.85
21 AMC 4.56 8 Mar '24 2 4.50 0.764 0.14 10,163 4.00 1.598 0.53 586 -0.39 0.50 4.55 0.83
22 VANI 2.21 19 Apr '24 44 2.50 1.655 0.60 32 1.00 2.461 1.20 1 -0.60 1.50 1.67 0.81
23 HTZ 7.27 15 Mar '24 9 7.50 0.696 0.23 1,201 5.00 1.463 2.20 8 -1.97 2.50 4.72 0.77
24 SOXS 3.17 15 Mar '24 9 3.00 1.056 0.31 4,284 2.50 1.811 0.62 2,112 -0.31 0.50 2.63 0.76
25 EBS 3.26 15 Mar '24 9 5.00 3.091 0.30 934 2.50 3.839 1.05 112 -0.75 2.50 1.43 0.75
26 NEXT 5.27 15 Mar '24 9 5.00 0.886 0.50 95 4.00 1.605 1.15 2 -0.65 1.00 2.86 0.72
27 SFL 13.56 15 Mar '24 9 12.50 0.384 1.20 21 10.00 1.089 3.40 1 -2.20 2.50 8.33 0.70
28 SMFG 11.76 19 Apr '24 44 12.50 0.278 0.30 3 10.00 0.948 1.70 8 -1.40 2.50 2.27 0.67
29 HL 3.95 19 Apr '24 44 3.50 0.538 0.58 71 3.00 1.196 0.93 51 -0.35 0.50 3.33 0.66
30 DDD 4.52 15 Mar '24 9 4.00 0.690 0.60 28 3.00 1.342 1.45 4 -0.85 1.00 6.67 0.65
31 LABD 6.32 8 Mar '24 2 6.00 0.815 0.45 69 5.50 1.462 0.80 130 -0.35 0.50 3.33 0.65
32 BB 2.67 8 Mar '24 2 2.50 0.794 0.19 119 2.00 1.340 0.61 85 -0.42 0.50 6.25 0.55
33 GERN 2.10 15 Mar '24 9 2.00 3.535 0.55 317 1.50 4.074 0.65 1 -0.10 0.50 1.25 0.54
34 ARCO 11.77 15 Mar '24 9 12.50 0.708 0.30 274 10.00 1.224 1.70 13 -1.40 2.50 2.27 0.52
35 COMP 3.76 15 Mar '24 9 4.00 0.904 0.15 340 3.00 1.414 0.70 1 -0.55 1.00 2.22 0.51
36 HRTG 6.86 15 Mar '24 9 7.50 0.866 0.30 21 5.00 1.374 1.80 1 -1.50 2.50 2.50 0.51
37 BE 9.54 15 Mar '24 9 9.00 0.715 0.80 291 8.00 1.214 1.50 160 -0.70 1.00 3.33 0.50
38 EVGO 3.02 15 Mar '24 9 3.00 1.407 0.30 2,301 2.50 1.899 0.50 861 -0.20 0.50 1.67 0.49
39 NVD 5.46 15 Mar '24 9 6.00 1.159 0.30 517 5.00 1.651 0.60 83 -0.30 1.00 1.43 0.49
40 UNIT 6.56 15 Mar '24 9 6.00 0.659 0.70 13 5.00 1.149 1.50 6 -0.80 1.00 5.00 0.49
41 YMM 6.42 15 Mar '24 9 7.50 1.117 0.15 720 5.00 1.603 1.45 128 -1.30 2.50 2.08 0.49
42 OBE 7.08 19 Apr '24 44 7.50 0.400 0.25 9 5.00 0.885 1.90 1 -1.65 2.50 2.94 0.48
43 AGNC 9.58 8 Mar '24 2 9.50 0.260 0.15 186 9.00 0.725 0.52 8 -0.37 0.50 3.85 0.46
44 IEP 19.67 15 Mar '24 9 19.50 0.250 0.50 4 19.00 0.709 0.55 30 -0.05 0.50 1.11 0.46
45 MATV 18.04 15 Mar '24 9 17.50 0.483 1.00 6 15.00 0.912 3.00 5,121 -2.00 2.50 5.00 0.43
46 AXTI 4.69 19 Apr '24 44 5.00 0.884 0.50 8 2.50 1.311 2.10 11 -1.60 2.50 2.78 0.43
47 TK 7.21 19 Apr '24 44 7.50 0.420 0.35 2 5.00 0.839 2.25 40 -1.90 2.50 4.17 0.42
48 GERN 2.10 19 Apr '24 44 2.00 1.818 0.65 3 1.50 2.228 0.80 56 -0.15 0.50 1.43 0.41
49 AG 5.10 15 Mar '24 9 5.00 0.587 0.26 1,445 4.50 0.996 0.61 144 -0.35 0.50 3.33 0.41
50 CLNE 2.68 19 Apr '24 44 3.00 0.645 0.15 13 2.00 1.045 0.65 2 -0.50 1.00 2.00 0.40
51 GERN 2.10 15 Mar '24 9 2.50 3.139 0.30 384 2.00 3.535 0.40 317 -0.10 0.50 1.25 0.40
52 NOK 3.67 15 Mar '24 9 3.50 0.374 0.20 257 3.00 0.763 0.63 1 -0.43 0.50 7.14 0.39
53 FSM 3.06 15 Mar '24 9 3.00 0.834 0.20 1,140 2.50 1.224 0.50 137 -0.30 0.50 2.50 0.39
54 NOK 3.67 8 Mar '24 2 3.50 0.572 0.19 149 3.00 0.957 0.59 40 -0.40 0.50 5.00 0.38
55 AVDL 16.32 15 Mar '24 9 15.00 0.569 1.50 450 12.50 0.954 3.70 233 -2.20 2.50 8.33 0.38
56 ERJ 21.62 15 Mar '24 9 20.00 0.520 1.85 12 17.50 0.896 4.10 7 -2.25 2.50 10.00 0.38
57 VLY 8.16 15 Mar '24 9 8.00 0.821 0.60 1,242 7.00 1.195 1.20 53 -0.60 1.00 2.50 0.37
58 GDS 6.33 15 Mar '24 9 7.50 1.182 0.15 360 5.00 1.548 1.35 14 -1.20 2.50 1.92 0.37
59 AG 5.10 22 Mar '24 16 5.00 0.561 0.30 96 4.50 0.925 0.64 9 -0.34 0.50 3.12 0.36
60 SOFI 7.40 15 Mar '24 9 7.00 0.762 0.59 7,454 6.50 1.125 0.94 220 -0.35 0.50 3.33 0.36
61 MPW 4.51 15 Mar '24 9 4.50 0.762 0.24 7,545 4.00 1.121 0.55 248 -0.31 0.50 2.63 0.36
62 RKLB 4.30 15 Mar '24 9 4.00 0.839 0.45 27 3.50 1.194 0.75 1 -0.30 0.50 2.50 0.35
63 FAZ 11.16 15 Mar '24 9 11.00 0.452 0.45 69 10.00 0.800 1.05 9 -0.60 1.00 2.50 0.35
64 OMER 4.41 15 Mar '24 9 5.00 1.433 0.35 31 4.00 1.778 0.45 1 -0.10 1.00 1.11 0.35
65 EB 5.27 21 Jun '24 107 5.00 0.677 0.95 2 2.50 1.022 2.75 4 -1.80 2.50 3.57 0.34
66 EQX 4.61 15 Mar '24 9 4.50 0.293 0.20 374 4.00 0.635 0.55 7 -0.35 0.50 3.33 0.34
67 BMBL 10.68 8 Mar '24 2 10.50 0.630 0.35 102 10.00 0.958 0.65 1 -0.30 0.50 2.50 0.33
68 SGOL 20.53 15 Mar '24 9 20.00 0.130 0.65 12 19.00 0.454 1.35 1 -0.70 1.00 3.33 0.32
69 SOFI 7.40 8 Mar '24 2 7.00 0.725 0.46 7,528 6.50 1.038 0.86 176 -0.40 0.50 5.00 0.31
70 EVGO 3.02 19 Apr '24 44 3.00 1.059 0.50 253 2.50 1.372 0.65 219 -0.15 0.50 1.43 0.31
71 CDLX 6.94 19 Apr '24 44 7.50 1.436 1.20 2 5.00 1.747 2.30 2 -1.10 2.50 1.79 0.31
72 NYCB 3.46 22 Mar '24 16 3.50 1.711 0.50 1,731 3.00 2.016 0.75 866 -0.25 0.50 2.00 0.30
73 EVLV 3.69 19 Apr '24 44 4.00 0.862 0.45 100 3.00 1.165 0.75 8 -0.30 1.00 1.43 0.30
74 JBLU 7.24 8 Mar '24 2 7.00 0.595 0.29 3,271 6.50 0.897 0.71 384 -0.42 0.50 6.25 0.30
75 EVGO 3.02 17 May '24 72 3.00 1.016 0.65 62 2.50 1.318 0.75 22 -0.10 0.50 1.25 0.30
76 SAVE 5.21 22 Mar '24 16 5.50 0.845 0.27 31 5.00 1.146 0.45 2 -0.18 0.50 1.56 0.30
77 MSOS 7.96 15 Mar '24 9 7.50 0.881 0.72 39 7.00 1.181 1.04 5,866 -0.32 0.50 2.78 0.30
78 SAVE 5.21 15 Mar '24 9 5.00 0.884 0.44 621 4.50 1.182 0.76 10 -0.32 0.50 2.78 0.30
79 EB 5.27 18 Oct '24 226 5.00 0.616 1.25 1 2.50 0.910 2.85 1 -1.60 2.50 2.78 0.29
80 CDLX 6.94 15 Mar '24 9 7.50 2.177 0.75 25 5.00 2.467 2.05 16 -1.30 2.50 2.08 0.29
81 DNOW 14.58 15 Mar '24 9 15.00 0.342 0.20 47 12.50 0.622 2.00 1 -1.80 2.50 3.57 0.28
82 CRDF 3.89 19 Apr '24 44 5.00 1.336 0.40 92 2.50 1.612 1.50 12 -1.10 2.50 1.79 0.28
83 CDE 3.07 15 Mar '24 9 3.00 0.856 0.25 248 2.50 1.130 0.55 36 -0.30 0.50 2.50 0.27
84 CGEN 2.56 19 Apr '24 44 2.50 1.057 0.50 52 2.00 1.315 0.60 8 -0.10 0.50 1.25 0.26
85 ETRN 11.10 15 Mar '24 9 11.00 0.356 0.35 568 10.00 0.608 1.05 174 -0.70 1.00 3.33 0.25
86 SMMT 4.84 15 Mar '24 9 5.00 1.051 0.35 222 4.00 1.302 0.80 2 -0.45 1.00 1.82 0.25
87 MFIC 14.71 15 Mar '24 9 14.00 0.276 0.80 2 13.00 0.523 1.60 4 -0.80 1.00 5.00 0.25
88 ABUS 2.74 21 Jun '24 107 3.00 0.965 0.50 16,193 2.00 1.211 0.95 1 -0.45 1.00 1.82 0.25
89 KEY 14.99 8 Mar '24 2 14.50 0.500 0.59 183 14.00 0.738 0.97 39 -0.38 0.50 4.17 0.24
90 NYCB 3.46 8 Mar '24 2 3.50 3.117 0.35 9,649 3.00 3.354 0.55 4,833 -0.20 0.50 1.67 0.24
91 VIAV 10.99 15 Mar '24 9 11.00 0.370 0.30 105 10.00 0.607 0.95 18 -0.65 1.00 2.86 0.24
92 EBS 3.26 20 Sep '24 198 2.50 1.324 1.60 10 2.00 1.560 1.80 12 -0.20 0.50 1.67 0.24
93 BIG 5.03 15 Mar '24 9 5.00 2.255 0.75 565 2.50 2.486 2.40 54 -1.65 2.50 2.94 0.23
94 OCUL 10.83 15 Mar '24 9 10.00 1.002 1.25 202 9.00 1.226 1.80 1 -0.55 1.00 2.22 0.22
95 HUMA 3.37 21 Jun '24 107 5.00 1.000 0.50 5 2.50 1.222 1.20 2 -0.70 2.50 1.39 0.22
96 BLNK 3.12 15 Mar '24 9 3.00 1.442 0.35 1,103 2.50 1.662 0.67 2,083 -0.32 0.50 2.78 0.22
97 HUYA 4.09 15 Mar '24 9 4.00 0.493 0.20 2 3.50 0.711 0.50 11 -0.30 0.50 2.50 0.22
98 STNE 16.39 8 Mar '24 2 16.50 0.517 0.25 16 16.00 0.734 0.45 3 -0.20 0.50 1.67 0.22
99 T 17.18 8 Mar '24 2 17.00 0.271 0.26 811 16.50 0.487 0.59 24 -0.33 0.50 2.94 0.22
100 BLNK 3.12 22 Mar '24 16 3.00 1.321 0.42 564 2.50 1.536 0.53 14 -0.11 0.50 1.28 0.22
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.