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 15, 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 ZETA 4.50 19 Aug '22 35 5.00 1.240 0.60 154 7.50 1.782 0.20 2,049 0.40 2.50 6.25 0.54
2 BORR 2.81 19 Aug '22 35 2.50 1.182 0.70 134 5.00 1.664 0.10 157 0.60 2.50 4.17 0.48
3 ORGN 5.30 19 Aug '22 35 5.00 0.633 0.75 3 7.50 0.994 0.10 18 0.65 2.50 3.85 0.36
4 ALDX 4.72 19 Aug '22 35 5.00 1.088 0.55 28 7.50 1.435  0 3 0.55 2.50 4.55 0.35
5 ALTO 3.86 19 Aug '22 35 3.00 0.483 1.00 1 4.00 0.755 0.20 16 0.80 1.00 1.25 0.27
6 CAPR 5.05 19 Aug '22 35 5.00 1.092 0.80 1,181 7.50 1.362 0.20 372 0.60 2.50 4.17 0.27
7 ATER 2.49 19 Aug '22 35 2.00 1.106 0.66 20 2.50 1.356 0.33 45 0.33 0.50 1.52 0.25
8 EVTL 5.00 21 Oct '22 98 5.00 0.826 1.05 415 7.50 1.069 0.40 221 0.65 2.50 3.85 0.24
9 SWIM 5.88 19 Aug '22 35 7.50 1.421 0.60 39 10.00 1.656 0.10 126 0.50 2.50 5.00 0.24
10 IEA 9.03 19 Aug '22 35 10.00 0.617 0.40 6 12.50 0.841 0.05 5 0.35 2.50 7.14 0.22
11 ATER 2.49 20 Jan '23 189 2.00 0.899 1.05 24 2.50 1.121 0.72 16 0.33 0.50 1.52 0.22
12 PRPB 9.77 19 Aug '22 35 10.00 0.871 1.10 47 12.50 1.087 0.35 7 0.75 2.50 3.33 0.22
13 AGI 7.06 16 Sep '22 63 7.50 0.475 0.50 73 10.00 0.689 0.05 1 0.45 2.50 5.56 0.21
14 NVTA 2.85 16 Sep '22 63 2.50 1.152 0.75 3 5.00 1.359 0.15 28 0.60 2.50 4.17 0.21
15 SEV 2.67 16 Sep '22 63 2.50 1.203 0.65 1 5.00 1.406 0.10 2 0.55 2.50 4.55 0.20
16 REV 5.75 22 Jul '22 7 5.50 1.164 0.55 327 6.00 1.354 0.30 816 0.25 0.50 2.00 0.19
17 UEC 3.37 19 Aug '22 35 3.00 0.763 0.60 25 3.50 0.950 0.30 98 0.30 0.50 1.67 0.19
18 TLRY 3.30 22 Jul '22 7 3.00 1.048 0.42 1,261 3.50 1.234 0.14 10,350 0.28 0.50 1.79 0.19
19 BRPM 10.13 19 Aug '22 35 10.00 1.067 1.50 220 12.50 1.250 0.70 550 0.80 2.50 3.12 0.18
20 REV 5.75 22 Jul '22 7 6.00 1.354 0.35 816 6.50 1.528 0.20 99 0.15 0.50 3.33 0.17
21 DMTK 6.31 19 Aug '22 35 7.50 1.024 0.45 1 10.00 1.198 0.05 3 0.40 2.50 6.25 0.17
22 HUSA 3.91 19 Aug '22 35 4.00 1.432 0.75 59 5.00 1.602 0.40 61 0.35 1.00 2.86 0.17
23 WEBR 8.22 19 Aug '22 35 10.00 1.004 0.50 205 12.50 1.174 0.20 207 0.30 2.50 8.33 0.17
24 CANO 5.66 19 Aug '22 35 5.00 1.103 1.20 5 6.00 1.271 0.70 234 0.50 1.00 2.00 0.17
25 GWH 3.12 16 Dec '22 154 2.50 0.776 1.10 10 5.00 0.943 0.25 11 0.85 2.50 2.94 0.17
26 MAPS 3.20 21 Oct '22 98 2.50 0.803 1.00 1 5.00 0.964 0.15 5 0.85 2.50 2.94 0.16
27 ME 2.81 16 Sep '22 63 3.00 0.808 0.35 23 4.00 0.969 0.05 103 0.30 1.00 3.33 0.16
28 GOEV 4.28 22 Jul '22 7 4.50 1.591 0.29 3,507 5.00 1.746 0.17 12,888 0.12 0.50 4.17 0.15
29 NEGG 3.46 29 Jul '22 14 3.50 0.993 0.31 1 4.00 1.146 0.11 27 0.20 0.50 2.50 0.15
30 FTI 5.94 19 Aug '22 35 5.00 0.508 1.20 7 6.00 0.651 0.40 2 0.80 1.00 1.25 0.14
31 TLRY 3.30 5 Aug '22 21 3.00 1.165 0.56 79 3.50 1.304 0.30 436 0.26 0.50 1.92 0.14
32 CGC 2.24 18 Nov '22 126 2.00 0.999 0.71 594 2.50 1.138 0.43 16 0.28 0.50 1.79 0.14
33 ASTS 6.43 18 Nov '22 126 5.00 0.775 2.15 1 7.50 0.913 0.95 6 1.20 2.50 2.08 0.14
34 UAA 8.33 22 Jul '22 7 8.00 0.396 0.55 1 8.50 0.529 0.15 137 0.40 0.50 1.25 0.13
35 KOS 5.31 21 Oct '22 98 7.50 0.750 0.35 14 10.00 0.883 0.10 3 0.25 2.50 10.00 0.13
36 DTC 4.21 18 Nov '22 126 5.00 0.883 0.75 10 7.50 1.015 0.20 4 0.55 2.50 4.55 0.13
37 GOSS 11.08 19 Aug '22 35 12.50 0.849 0.75 43 15.00 0.980 0.25 10 0.50 2.50 5.00 0.13
38 GREE 2.61 16 Dec '22 154 2.50 0.944 0.75 9 5.00 1.072 0.20 1 0.55 2.50 4.55 0.13
39 STEM 7.74 22 Jul '22 7 7.50 0.775 0.55 170 8.00 0.901 0.25 64 0.30 0.50 1.67 0.13
40 STNE 8.59 22 Jul '22 7 8.50 0.748 0.50 141 9.00 0.873 0.20 174 0.30 0.50 1.67 0.12
41 NEGG 3.46 19 Aug '22 35 3.50 1.003 0.47 4 4.00 1.126 0.23 3 0.24 0.50 2.08 0.12
42 OPAD 2.19 20 Jan '23 189 2.50 0.891 0.50 4 5.00 1.013 0.05 1 0.45 2.50 5.56 0.12
43 TLRY 3.30 29 Jul '22 14 3.50 1.364 0.28 1,612 4.00 1.485 0.15 2,459 0.13 0.50 3.85 0.12
44 ASTS 6.43 20 Jan '23 189 5.00 0.787 2.35 142 7.50 0.905 1.05 1 1.30 2.50 1.92 0.12
45 WSR 10.38 16 Sep '22 63 10.00 0.305 1.00 2 12.50 0.423 0.10 151 0.90 2.50 2.78 0.12
46 UVXY 12.44 22 Jul '22 7 12.00 0.826 0.83 4,404 12.50 0.943 0.60 14,399 0.23 0.50 2.17 0.12
47 WEBR 8.22 16 Sep '22 63 7.50 0.810 1.55 15 10.00 0.926 0.60 1 0.95 2.50 2.63 0.12
48 ASPN 9.62 19 Aug '22 35 10.00 0.914 0.95 43 12.50 1.028 0.25 23 0.70 2.50 3.57 0.11
49 GEVO 2.40 17 Feb '23 217 2.50 0.871 0.80 11 5.00 0.984 0.20 1 0.60 2.50 4.17 0.11
50 APRN 3.90 16 Sep '22 63 4.00 1.431 0.95 22 5.00 1.544 0.55 1 0.40 1.00 2.50 0.11
51 UVXY 12.44 5 Aug '22 21 12.00 0.887 1.39 390 12.50 0.999 1.05 546 0.34 0.50 1.47 0.11
52 AMTX 5.30 19 Aug '22 35 5.00 1.008 0.85 4 7.50 1.120 0.05 81 0.80 2.50 3.12 0.11
53 WEBR 8.22 19 Aug '22 35 7.50 0.897 1.35 63 10.00 1.004 0.40 205 0.95 2.50 2.63 0.11
54 WTI 3.86 19 Aug '22 35 4.00 0.860 0.40 77 5.00 0.967 0.10 179 0.30 1.00 3.33 0.11
55 GEVO 2.40 18 Nov '22 126 2.50 0.947 0.60 11 5.00 1.052 0.10 24 0.50 2.50 5.00 0.11
56 WEAT 8.06 22 Jul '22 7 8.00 0.538 0.35 122 8.50 0.643 0.10 138 0.25 0.50 2.00 0.11
57 BLUE 4.81 19 Aug '22 35 2.50 1.296 2.50 14 5.00 1.399 0.70 1,056 1.80 2.50 1.39 0.10
58 REAL 2.44 18 Nov '22 126 2.00 1.186 1.00 6 2.50 1.288 0.65 30,191 0.35 0.50 1.43 0.10
59 SMPL 35.41 19 Aug '22 35 40.00 0.391 0.40 182 45.00 0.492 0.10 103 0.30 5.00 16.67 0.10
60 HSC 4.91 21 Oct '22 98 5.00 0.629 0.75 16 7.50 0.729 0.05 1 0.70 2.50 3.57 0.10
61 ORMP 7.98 19 Aug '22 35 10.00 1.179 0.60 21 12.50 1.277 0.10 12 0.50 2.50 5.00 0.10
62 SILJ 8.73 29 Jul '22 14 8.50 0.586 0.65 3 9.00 0.683 0.20 1 0.45 0.50 1.11 0.10
63 ATRA 3.85 19 Aug '22 35 2.50 1.092 1.50 11 5.00 1.189 0.20 48 1.30 2.50 1.92 0.10
64 HRTX 2.94 19 Aug '22 35 3.00 1.038 0.40 3 4.00 1.134 0.10 4 0.30 1.00 3.33 0.10
65 BIRD 5.02 16 Sep '22 63 5.00 0.883 0.90 9 7.50 0.978 0.20 35 0.70 2.50 3.57 0.10
66 CLVS 2.19 22 Jul '22 7 2.00 2.019 0.41 54 2.50 2.113 0.13 1,072 0.28 0.50 1.79 0.09
67 NNDM 3.34 12 Aug '22 28 3.00 0.519 0.53 6 3.50 0.612 0.14 20 0.39 0.50 1.28 0.09
68 MVIS 4.97 22 Jul '22 7 4.50 0.723 0.54 109 5.00 0.816 0.20 608 0.34 0.50 1.47 0.09
69 GOEV 4.28 22 Jul '22 7 4.00 1.498 0.53 1,386 4.50 1.591 0.28 3,507 0.25 0.50 2.00 0.09
70 UNIT 9.31 19 Aug '22 35 9.00 0.387 0.75 70 10.00 0.478 0.20 14 0.55 1.00 1.82 0.09
71 GEVO 2.40 19 Jan '24 553 2.50 0.846 1.15 14 5.00 0.936 0.50 12 0.65 2.50 3.85 0.09
72 KZR 10.27 19 Aug '22 35 10.00 0.905 1.55 24 12.50 0.995 0.50 118 1.05 2.50 2.38 0.09
73 FFIE 7.52 22 Jul '22 7 7.50 1.679 0.75 408 8.00 1.768 0.49 509 0.26 0.50 1.92 0.09
74 EGY 5.21 20 Jan '23 189 5.00 0.698 1.40 6 6.00 0.787 0.80 53 0.60 1.00 1.67 0.09
75 OPEN 5.12 29 Jul '22 14 5.50 0.918 0.25 53 6.00 1.007 0.11 57 0.14 0.50 3.57 0.09
76 EXK 3.17 20 Jan '23 189 2.50 0.679 1.05 16 5.00 0.768 0.15 200 0.90 2.50 2.78 0.09
77 EGY 5.21 19 Aug '22 35 5.00 0.888 0.75 57 6.00 0.976 0.25 48 0.50 1.00 2.00 0.09
78 AVIR 8.10 19 Aug '22 35 7.50 0.903 1.35 641 10.00 0.990 0.20 11 1.15 2.50 2.17 0.09
79 BORR 2.81 18 Nov '22 126 2.50 1.116 0.95 8 5.00 1.203 0.25 7 0.70 2.50 3.57 0.09
80 OMER 4.05 19 Aug '22 35 5.00 2.377 0.90 28 6.00 2.464 0.60 27 0.30 1.00 3.33 0.09
81 PTRA 4.62 19 Aug '22 35 5.00 0.785 0.35 28 6.00 0.871 0.10 16 0.25 1.00 4.00 0.09
82 TLRY 3.30 19 Aug '22 35 3.50 1.108 0.38 641 4.00 1.193 0.25 1,448 0.13 0.50 3.85 0.09
83 SRNE 2.60 16 Sep '22 63 3.00 1.087 0.35 20 3.50 1.172 0.22 41 0.13 0.50 3.85 0.09
84 CGC 2.24 19 Aug '22 35 2.50 1.293 0.27 10,874 3.00 1.377 0.15 10,635 0.12 0.50 4.17 0.08
85 APRN 3.90 21 Oct '22 98 4.00 1.340 1.15 2 5.00 1.423 0.75 4 0.40 1.00 2.50 0.08
86 AVDL 4.72 19 Aug '22 35 5.00 1.226 0.65 79 7.50 1.309 0.10 2 0.55 2.50 4.55 0.08
87 REI 2.41 19 Aug '22 35 2.50 0.969 0.30 13 3.00 1.051 0.10 33 0.20 0.50 2.50 0.08
88 OTLY 3.59 16 Sep '22 63 4.00 0.847 0.45 50 5.00 0.928 0.15 2 0.30 1.00 3.33 0.08
89 VLD 2.64 17 Feb '23 217 2.50 0.975 0.85 191 5.00 1.054 0.30 138 0.55 2.50 4.55 0.08
90 OBE 6.85 19 Aug '22 35 7.50 0.886 0.55 11 10.00 0.965  0 1 0.55 2.50 4.55 0.08
91 TELL 3.12 19 Aug '22 35 3.00 1.001 0.50 118 3.50 1.080 0.25 279 0.25 0.50 2.00 0.08
92 TELL 3.12 29 Jul '22 14 3.00 0.985 0.35 46 3.50 1.063 0.10 412 0.25 0.50 2.00 0.08
93 DCFC 6.03 19 Aug '22 35 7.00 1.060 0.60 9 8.00 1.137 0.20 2 0.40 1.00 2.50 0.08
94 ICPT 14.50 19 Aug '22 35 15.00 0.818 1.40 84 17.50 0.894 0.50 15 0.90 2.50 2.78 0.08
95 TUP 6.67 19 Aug '22 35 6.00 1.000 1.30 57 7.00 1.077 0.70 97 0.60 1.00 1.67 0.08
96 CENX 7.18 19 Aug '22 35 7.00 0.889 1.00 8 8.00 0.965 0.50 129 0.50 1.00 2.00 0.08
97 ASRT 2.82 16 Dec '22 154 3.00 0.892 0.65 2 4.00 0.968 0.30 5 0.35 1.00 2.86 0.08
98 URA 18.80 22 Jul '22 7 18.50 0.421 0.75 15 19.00 0.497 0.40 74 0.35 0.50 1.43 0.08
99 FIGS 10.00 19 Aug '22 35 12.50 0.852 0.35 84 15.00 0.928 0.05 2 0.30 2.50 8.33 0.08
100 UVIX 13.83 19 Aug '22 35 13.00 1.203 2.50 200 14.00 1.278 2.05 307 0.45 1.00 2.22 0.08
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.