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
Short Call
LEG VOLUME
MONEYNESS
EXPIRATION
Long Call
LEG VOLUME
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from May 17, 2023. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 MVIS 3.09 23 Jun '23 3.00 0.401 0.40 10 18 Aug '23 3.50 0.864 0.34 31 0.06 0.50 0.46
2 MRSN 7.75 16 Jun '23 7.50 1.116 1.25 1,392 18 Aug '23 10.00 1.571 1.50 2 -0.25 2.50 0.46
3 MRSN 7.75 16 Jun '23 10.00 0.989 0.50 1 18 Aug '23 12.50 1.397 0.95 5 -0.45 2.50 0.41
4 MSOS 5.48 26 May '23 5.50 0.756 0.29 68 21 Jul '23 6.00 1.050 0.53 28 -0.24 0.50 0.29
5 TLS 2.63 16 Jun '23 2.50 0.887 0.50 4 18 Aug '23 5.00 1.176 0.05 9 0.45 2.50 0.29
6 BBIO 14.08 16 Jun '23 12.50 0.956 2.50 2 18 Aug '23 15.00 1.223 2.95 8 -0.45 2.50 0.27
7 PLX 2.36 17 Nov '23 2.00 0.527 0.85 100 19 Jan '24 3.00 0.791 0.40 290 0.45 1.00 0.26
8 EVLV 5.58 19 May '23 5.00 0.649 0.65 46 21 Jul '23 7.50 0.893 0.20 3 0.45 2.50 0.24
9 PACW 5.56 19 May '23 5.50 1.894 0.35 7,341 21 Jul '23 6.00 2.136 1.75 125 -1.40 0.50 0.24
10 CHRS 5.02 16 Jun '23 5.00 0.803 0.65 1,133 18 Aug '23 7.50 1.032 0.35 1 0.30 2.50 0.23
11 EBIX 16.72 16 Jun '23 17.50 0.734 1.30 22 18 Aug '23 20.00 0.960 2.00 18 -0.70 2.50 0.23
12 AMC 5.10 9 Jun '23 5.50 0.669 0.20 1,736 18 Aug '23 6.00 0.890 0.59 1,223 -0.39 0.50 0.22
13 IBRX 3.23 20 Oct '23 2.50 0.780 1.15 168 15 Dec '23 5.00 0.991 0.45 270 0.70 2.50 0.21
14 GME 22.87 19 May '23 22.50 0.464 0.59 5,042 21 Jul '23 23.00 0.670 2.36 175 -1.77 0.50 0.21
15 IEP 34.68 16 Jun '23 32.50 0.262 2.75 30 18 Aug '23 35.00 0.458 2.95 6 -0.20 2.50 0.20
16 SOUN 2.66 19 May '23 2.50 0.874 0.20 1,051 21 Jul '23 3.00 1.060 0.30 10 -0.10 0.50 0.19
17 LCID 7.23 9 Jun '23 7.50 0.557 0.32 98 18 Aug '23 8.00 0.738 0.73 71 -0.41 0.50 0.18
18 AMC 5.10 2 Jun '23 5.50 0.713 0.16 1,617 18 Aug '23 6.00 0.890 0.59 1,223 -0.43 0.50 0.18
19 GRWG 3.89 26 May '23 3.50 0.477 0.55 45 21 Jul '23 4.00 0.650 0.35 17 0.20 0.50 0.17
20 BYND 10.91 30 Jun '23 10.50 0.592 1.29 2 18 Aug '23 11.00 0.752 1.45 77 -0.16 0.50 0.16
21 SPCE 4.50 26 May '23 4.50 0.905 0.27 3,571 21 Jul '23 5.00 1.065 0.61 498 -0.34 0.50 0.16
22 UNG 6.90 26 May '23 6.50 0.475 0.50 126 21 Jul '23 7.00 0.634 0.68 707 -0.18 0.50 0.16
23 LCID 7.23 23 Jun '23 7.50 0.581 0.50 48 18 Aug '23 8.00 0.738 0.73 71 -0.23 0.50 0.16
24 JMIA 2.90 9 Jun '23 2.50 0.685 0.58 2 18 Aug '23 3.00 0.839 0.41 7 0.17 0.50 0.15
25 MARA 10.09 2 Jun '23 10.50 0.941 0.67 458 18 Aug '23 11.00 1.095 1.77 137 -1.10 0.50 0.15
26 GME 22.87 26 May '23 22.50 0.521 0.97 1,276 21 Jul '23 23.00 0.670 2.36 175 -1.39 0.50 0.15
27 ORGN 4.68 16 Jun '23 5.00 0.646 0.25 50 18 Aug '23 7.50 0.794 0.10 4 0.15 2.50 0.15
28 MVIS 3.09 30 Jun '23 3.00 0.717 0.40 6 18 Aug '23 3.50 0.864 0.34 31 0.06 0.50 0.15
29 LCID 7.23 2 Jun '23 7.50 0.592 0.25 280 18 Aug '23 8.00 0.738 0.73 71 -0.48 0.50 0.15
30 DOCU 52.29 26 May '23 52.00 0.447 1.64 276 21 Jul '23 52.50 0.590 5.05 10 -3.41 0.50 0.14
31 AMC 5.10 23 Jun '23 5.50 0.751 0.38 27 18 Aug '23 6.00 0.890 0.59 1,223 -0.21 0.50 0.14
32 INVZ 2.91 19 May '23 2.50 0.736 0.45 813 21 Jul '23 3.00 0.873 0.30 526 0.15 0.50 0.14
33 NINE 3.33 19 May '23 3.00 0.754 0.50 24 21 Jul '23 4.00 0.889 0.20 12 0.30 1.00 0.14
34 DVAX 11.13 19 May '23 11.00 0.312 0.30 2 21 Jul '23 12.00 0.442 0.30 2  0 1.00 0.13
35 QS 6.20 9 Jun '23 6.50 0.600 0.28 31 18 Aug '23 7.00 0.728 0.57 11 -0.29 0.50 0.13
36 DOCU 52.29 2 Jun '23 52.00 0.444 2.15 52 18 Aug '23 52.50 0.571 5.90 3 -3.75 0.50 0.13
37 MARA 10.09 9 Jun '23 10.50 0.968 0.85 258 18 Aug '23 11.00 1.095 1.77 137 -0.92 0.50 0.13
38 HUT 2.03 26 May '23 2.00 0.986 0.16 452 21 Jul '23 2.50 1.109 0.22 107 -0.06 0.50 0.12
39 CHWY 34.01 26 May '23 34.50 0.447 0.76 38 21 Jul '23 35.00 0.569 2.83 87 -2.07 0.50 0.12
40 RDFN 10.53 9 Jun '23 10.50 0.774 1.00 13 18 Aug '23 11.00 0.894 1.65 5 -0.65 0.50 0.12
41 IMGN 13.90 19 May '23 14.00 0.414 0.15 177 21 Jul '23 15.00 0.533 0.75 5 -0.60 1.00 0.12
42 META 242.49 2 Jun '23 242.50 0.286 5.90 376 18 Aug '23 245.00 0.405 18.85 371 -12.95 2.50 0.12
43 OPEN 2.36 23 Jun '23 2.00 0.990 0.63 17 18 Aug '23 2.50 1.106 0.45 69 0.18 0.50 0.12
44 MARA 10.09 26 May '23 10.50 0.968 0.45 3,159 21 Jul '23 11.00 1.083 1.37 18 -0.92 0.50 0.11
45 SOXS 17.66 2 Jun '23 17.50 0.728 1.20 110 18 Aug '23 18.00 0.840 2.70 83 -1.50 0.50 0.11
46 CFG 26.38 19 May '23 25.00 0.362 1.70 71 21 Jul '23 27.50 0.474 1.60 1,731 0.10 2.50 0.11
47 APP 24.38 16 Jun '23 25.00 0.545 1.35 889 18 Aug '23 27.50 0.656 2.00 127 -0.65 2.50 0.11
48 ENPH 163.73 2 Jun '23 162.50 0.487 7.45 125 18 Aug '23 165.00 0.598 19.20 64 -11.75 2.50 0.11
49 SOXS 17.66 23 Jun '23 17.50 0.729 1.85 55 18 Aug '23 18.00 0.840 2.70 83 -0.85 0.50 0.11
50 MVIS 3.09 2 Jun '23 3.00 0.754 0.44 125 18 Aug '23 3.50 0.864 0.34 31 0.10 0.50 0.11
51 NFLX 339.96 26 May '23 337.50 0.309 8.00 1,016 21 Jul '23 340.00 0.417 24.00 171 -16.00 2.50 0.11
52 NIO 8.03 2 Jun '23 8.50 0.591 0.23 928 18 Aug '23 9.00 0.697 0.76 46 -0.53 0.50 0.11
53 WBA 32.04 26 May '23 32.00 0.144 0.32 229 21 Jul '23 32.50 0.250 1.14 724 -0.82 0.50 0.11
54 AGL 23.11 19 May '23 22.50 0.334 0.85 174 21 Jul '23 25.00 0.439 0.90 43 -0.05 2.50 0.11
55 GEO 8.34 19 May '23 8.00 0.413 0.45 83 21 Jul '23 9.00 0.518 0.40 5 0.05 1.00 0.11
56 TWM 15.95 19 May '23 16.00 0.326 0.20 103 21 Jul '23 17.00 0.431 0.70 9 -0.50 1.00 0.11
57 CVNA 11.80 23 Jun '23 12.00 1.215 1.75 21 18 Aug '23 12.50 1.319 2.79 132 -1.04 0.50 0.10
58 ZS 118.77 19 May '23 119.00 0.409 1.40 202 21 Jul '23 120.00 0.513 9.70 42 -8.30 1.00 0.10
59 SRAD 12.41 16 Jun '23 12.50 0.486 0.75 32 18 Aug '23 15.00 0.589 0.35 30 0.40 2.50 0.10
60 BYND 10.91 2 Jun '23 10.50 0.651 0.89 23 18 Aug '23 11.00 0.752 1.45 77 -0.56 0.50 0.10
61 OPEN 2.36 16 Jun '23 2.00 1.006 0.55 197 18 Aug '23 2.50 1.106 0.45 69 0.10 0.50 0.10
62 NVDA 301.78 19 May '23 302.50 0.348 2.86 31,792 21 Jul '23 305.00 0.448 21.40 355 -18.54 2.50 0.10
63 BTBT 2.37 16 Jun '23 2.00 1.112 0.60 57 18 Aug '23 2.50 1.211 0.50 25 0.10 0.50 0.10
64 DOCU 52.29 19 May '23 52.00 0.491 0.96 321 21 Jul '23 52.50 0.590 5.05 10 -4.09 0.50 0.10
65 NFLX 339.96 19 May '23 337.50 0.319 4.70 5,940 21 Jul '23 340.00 0.417 24.00 171 -19.30 2.50 0.10
66 RIOT 11.53 26 May '23 11.50 0.950 0.73 1,302 21 Jul '23 12.00 1.048 1.75 28 -1.02 0.50 0.10
67 SOXS 17.66 9 Jun '23 17.50 0.743 1.45 51 18 Aug '23 18.00 0.840 2.70 83 -1.25 0.50 0.10
68 NIO 8.03 26 May '23 8.50 0.587 0.13 3,801 21 Jul '23 9.00 0.683 0.54 181 -0.41 0.50 0.10
69 PLTR 10.25 2 Jun '23 10.50 0.500 0.34 1,523 18 Aug '23 11.00 0.595 0.93 15,495 -0.59 0.50 0.09
70 WKEY 2.46 16 Jun '23 2.50 1.309 0.45 4 18 Aug '23 5.00 1.404 0.15 1 0.30 2.50 0.09
71 NET 54.20 2 Jun '23 54.00 0.531 2.58 35 18 Aug '23 55.00 0.623 6.40 133 -3.82 1.00 0.09
72 ABNB 108.33 2 Jun '23 109.00 0.369 3.15 45 18 Aug '23 110.00 0.462 9.40 42 -6.25 1.00 0.09
73 ISRG 308.22 26 May '23 307.50 0.198 4.40 16 21 Jul '23 310.00 0.290 14.30 2 -9.90 2.50 0.09
74 GTLB 31.81 26 May '23 31.50 0.650 1.50 8 21 Jul '23 32.00 0.743 3.60 5 -2.10 0.50 0.09
75 ZS 118.77 26 May '23 119.00 0.421 3.10 31 21 Jul '23 120.00 0.513 9.70 42 -6.60 1.00 0.09
76 MVIS 3.09 17 Nov '23 3.00 0.785 0.76 1 19 Jan '24 3.50 0.876 0.62 10 0.14 0.50 0.09
77 BLUE 3.90 17 Nov '23 5.00 1.044 1.00 505 19 Jan '24 7.50 1.135 0.65 10 0.35 2.50 0.09
78 SNAP 9.37 26 May '23 9.50 0.551 0.27 12,845 21 Jul '23 10.00 0.643 0.76 2,400 -0.49 0.50 0.09
79 DFS 98.59 2 Jun '23 99.00 0.242 2.00 2 18 Aug '23 100.00 0.332 5.90 26 -3.90 1.00 0.09
80 HIBS 5.49 16 Jun '23 6.00 0.785 0.35 85 18 Aug '23 7.00 0.876 0.40 10 -0.05 1.00 0.09
81 BAND 10.88 16 Jun '23 10.00 0.627 1.60 9 18 Aug '23 12.50 0.717 0.90 1 0.70 2.50 0.09
82 MARA 10.09 19 May '23 10.50 0.993 0.15 5,016 21 Jul '23 11.00 1.083 1.37 18 -1.22 0.50 0.09
83 SIG 74.21 26 May '23 74.00 0.408 2.10 42 21 Jul '23 75.00 0.497 5.80 51 -3.70 1.00 0.09
84 PLTR 10.25 30 Jun '23 10.50 0.505 0.64 862 18 Aug '23 11.00 0.595 0.93 15,495 -0.29 0.50 0.09
85 PLTR 10.25 23 Jun '23 10.50 0.505 0.57 528 18 Aug '23 11.00 0.595 0.93 15,495 -0.36 0.50 0.09
86 NET 54.20 9 Jun '23 54.00 0.534 3.20 25 18 Aug '23 55.00 0.623 6.40 133 -3.20 1.00 0.09
87 QS 6.20 2 Jun '23 6.50 0.639 0.22 38 18 Aug '23 7.00 0.728 0.57 11 -0.35 0.50 0.09
88 PR 9.13 19 May '23 9.00 0.381 0.25 60 21 Jul '23 10.00 0.468 0.35 329 -0.10 1.00 0.09
89 SOUN 2.66 26 May '23 2.50 0.974 0.30 522 21 Jul '23 3.00 1.060 0.30 10  0 0.50 0.09
90 LCID 7.23 30 Jun '23 7.50 0.652 0.55 34 18 Aug '23 8.00 0.738 0.73 71 -0.18 0.50 0.09
91 CLF 15.23 2 Jun '23 15.50 0.424 0.45 134 18 Aug '23 16.00 0.507 1.24 340 -0.79 0.50 0.08
92 MARA 10.09 23 Jun '23 10.50 1.012 1.18 133 18 Aug '23 11.00 1.095 1.77 137 -0.59 0.50 0.08
93 CRNC 24.99 16 Jun '23 25.00 0.420 1.30 1 18 Aug '23 30.00 0.503 0.85 429 0.45 5.00 0.08
94 CRM 209.38 26 May '23 207.50 0.257 4.55 410 21 Jul '23 210.00 0.339 11.75 244 -7.20 2.50 0.08
95 RCL 79.59 2 Jun '23 79.00 0.386 2.93 220 18 Aug '23 80.00 0.467 7.35 96 -4.42 1.00 0.08
96 MVIS 3.09 16 Jun '23 3.00 0.783 0.37 30 18 Aug '23 3.50 0.864 0.34 31 0.03 0.50 0.08
97 APP 24.38 16 Jun '23 22.50 0.601 2.85 1,314 18 Aug '23 25.00 0.681 3.00 124 -0.15 2.50 0.08
98 PLTR 10.25 9 Jun '23 10.50 0.515 0.43 732 18 Aug '23 11.00 0.595 0.93 15,495 -0.50 0.50 0.08
99 ISRG 308.22 19 May '23 307.50 0.211 2.40 75 21 Jul '23 310.00 0.290 14.30 2 -11.90 2.50 0.08
100 OXY 58.92 2 Jun '23 59.00 0.278 1.41 68 18 Aug '23 60.00 0.357 3.80 397 -2.39 1.00 0.08
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.