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
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 March 26, 2024. 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 ALCC 11.05 19 Apr '24 10.00 0.434 1.20 91 21 Jun '24 12.50 1.092 1.65 165 -0.45 2.50 0.66
2 TLRY 2.31 28 Mar '24 2.00 0.745 0.34 6,342 3 May '24 2.50 1.293 0.26 397 0.08 0.50 0.55
3 SPWR 2.49 26 Apr '24 2.00 0.598 0.59 1 21 Jun '24 2.50 1.087 0.47 36 0.12 0.50 0.49
4 BBAI 2.09 28 Mar '24 2.00 1.083 0.15 298 17 May '24 2.50 1.558 0.25 60 -0.10 0.50 0.47
5 TLRY 2.31 28 Mar '24 2.00 0.745 0.34 6,342 17 May '24 2.50 1.133 0.31 1,541 0.03 0.50 0.39
6 IREN 5.69 28 Mar '24 5.50 1.151 0.35 442 3 May '24 6.00 1.527 0.85 3 -0.50 0.50 0.38
7 SNAP 11.31 28 Mar '24 11.00 0.504 0.38 681 3 May '24 11.50 0.871 1.14 5 -0.76 0.50 0.37
8 TSLL 8.27 5 Apr '24 8.50 0.638 0.29 281 21 Jun '24 8.73 0.995 1.35 339 -1.06 0.23 0.36
9 WOLF 26.93 28 Mar '24 26.50 0.775 0.90 1 3 May '24 27.00 1.123 3.70 4 -2.80 0.50 0.35
10 PLUG 3.22 19 Apr '24 3.00 0.683 0.45 5,038 21 Jun '24 3.50 1.031 0.53 162 -0.08 0.50 0.35
11 CLSK 23.19 28 Mar '24 23.50 1.338 0.80 3,640 17 May '24 24.00 1.679 5.30 62 -4.50 0.50 0.34
12 BLNK 2.60 5 Apr '24 2.50 0.797 0.20 88 21 Jun '24 3.00 1.128 0.28 80 -0.08 0.50 0.33
13 BB 2.66 28 Mar '24 2.50 0.433 0.18 14 3 May '24 3.00 0.763 0.11 27 0.07 0.50 0.33
14 ROKU 64.65 28 Mar '24 64.00 0.440 1.29 554 3 May '24 65.00 0.748 5.75 22 -4.46 1.00 0.31
15 AAOI 14.44 28 Mar '24 14.50 0.770 0.35 44 17 May '24 15.00 1.074 2.05 1 -1.70 0.50 0.30
16 BBAI 2.09 12 Apr '24 2.00 1.149 0.50 11 21 Jun '24 2.50 1.447 0.40 265 0.10 0.50 0.30
17 TSLL 8.27 12 Apr '24 8.50 0.702 0.41 94 21 Jun '24 8.73 0.995 1.35 339 -0.94 0.23 0.29
18 ROKU 64.65 28 Mar '24 65.00 0.441 0.73 3,382 3 May '24 66.00 0.722 5.30 1 -4.57 1.00 0.28
19 BLNK 2.60 26 Apr '24 2.50 0.850 0.37 215 21 Jun '24 3.00 1.128 0.28 80 0.09 0.50 0.28
20 BLNK 2.60 26 Apr '24 3.00 0.902 0.17 106 21 Jun '24 3.50 1.179 0.29 23 -0.12 0.50 0.28
21 CLSK 23.19 5 Apr '24 23.50 1.333 1.95 262 21 Jun '24 24.00 1.601 6.70 35 -4.75 0.50 0.27
22 ESPR 2.70 19 Apr '24 2.50 0.991 0.45 507 21 Jun '24 3.00 1.258 0.50 306 -0.05 0.50 0.27
23 SAVE 4.64 5 Apr '24 4.50 0.791 0.33 36 21 Jun '24 5.00 1.050 0.79 7 -0.46 0.50 0.26
24 BLNK 2.60 12 Apr '24 2.50 0.870 0.27 10 21 Jun '24 3.00 1.128 0.28 80 -0.01 0.50 0.26
25 AAOI 14.44 5 Apr '24 14.50 0.795 0.75 2 21 Jun '24 15.00 1.051 2.70 11 -1.95 0.50 0.26
26 ROKU 64.65 28 Mar '24 64.00 0.440 1.29 554 17 May '24 65.00 0.690 6.50 166 -5.21 1.00 0.25
27 LMND 16.24 28 Mar '24 16.50 0.514 0.20 143 17 May '24 17.00 0.761 1.50 2 -1.30 0.50 0.25
28 UPST 26.58 28 Mar '24 27.00 0.767 0.48 1,742 17 May '24 27.50 1.009 3.60 244 -3.12 0.50 0.24
29 SNAP 11.31 5 Apr '24 11.50 0.460 0.27 658 21 Jun '24 12.00 0.696 1.25 1,264 -0.98 0.50 0.24
30 RIOT 12.05 28 Mar '24 12.00 0.914 0.36 3,183 3 May '24 12.50 1.148 1.49 54 -1.13 0.50 0.23
31 BB 2.66 28 Mar '24 2.50 0.433 0.18 14 17 May '24 3.00 0.665 0.13 138 0.05 0.50 0.23
32 PLTR 24.89 28 Mar '24 24.50 0.451 0.58 9,550 17 May '24 25.00 0.681 2.49 4,284 -1.91 0.50 0.23
33 VFS 4.70 19 Apr '24 4.50 0.547 0.53 1 21 Jun '24 5.00 0.772 0.37 6 0.16 0.50 0.23
34 SPXS 8.93 12 Apr '24 8.50 0.188 0.66 33 21 Jun '24 9.00 0.409 0.66 69  0 0.50 0.22
35 AAOI 14.44 19 Apr '24 14.50 0.831 1.25 4 21 Jun '24 15.00 1.051 2.70 11 -1.45 0.50 0.22
36 SAVE 4.64 19 Apr '24 4.50 0.837 0.49 42 21 Jun '24 5.00 1.050 0.79 7 -0.30 0.50 0.21
37 RIOT 12.05 5 Apr '24 12.50 0.931 0.56 951 21 Jun '24 13.00 1.143 2.30 256 -1.74 0.50 0.21
38 ROKU 64.65 5 Apr '24 64.00 0.430 2.22 347 21 Jun '24 65.00 0.635 7.85 42 -5.63 1.00 0.21
39 SNAP 11.31 12 Apr '24 11.50 0.498 0.41 217 21 Jun '24 12.00 0.696 1.25 1,264 -0.84 0.50 0.20
40 RIOT 12.05 28 Mar '24 12.50 0.950 0.17 5,918 17 May '24 13.00 1.145 1.68 202 -1.51 0.50 0.19
41 PINS 35.51 28 Mar '24 35.50 0.362 0.40 837 3 May '24 36.00 0.557 2.30 1,393 -1.90 0.50 0.19
42 AG 5.25 26 Apr '24 5.50 0.382 0.25 7 21 Jun '24 6.00 0.568 0.31 26 -0.06 0.50 0.19
43 GTLB 59.08 5 Apr '24 59.00 0.413 1.70 5 21 Jun '24 60.00 0.595 6.40 24 -4.70 1.00 0.18
44 SPWR 2.49 12 Apr '24 2.50 0.862 0.20 21 21 Jun '24 3.00 1.044 0.30 10 -0.10 0.50 0.18
45 UPST 26.58 5 Apr '24 27.00 0.740 1.15 888 21 Jun '24 27.50 0.922 4.35 325 -3.20 0.50 0.18
46 BLNK 2.60 19 Apr '24 2.50 0.947 0.32 23 21 Jun '24 3.00 1.128 0.28 80 0.04 0.50 0.18
47 PLTR 24.89 5 Apr '24 24.50 0.440 0.94 1,958 21 Jun '24 25.00 0.619 2.96 1,950 -2.02 0.50 0.18
48 IONQ 9.11 5 Apr '24 9.50 0.643 0.32 148 21 Jun '24 10.00 0.819 1.01 5 -0.69 0.50 0.18
49 FL 26.87 5 Apr '24 27.00 0.415 0.70 63 21 Jun '24 27.50 0.591 2.80 450 -2.10 0.50 0.18
50 AFRM 37.33 5 Apr '24 37.00 0.736 2.00 115 21 Jun '24 37.50 0.912 6.50 56 -4.50 0.50 0.18
51 PTON 4.16 12 Apr '24 4.50 0.790 0.18 359 21 Jun '24 5.00 0.965 0.47 184 -0.29 0.50 0.18
52 BLNK 2.60 19 Apr '24 3.00 1.005 0.14 772 21 Jun '24 3.50 1.179 0.29 23 -0.15 0.50 0.17
53 TTD 87.05 28 Mar '24 87.00 0.375 1.11 632 17 May '24 87.50 0.549 6.90 36 -5.79 0.50 0.17
54 LMND 16.24 5 Apr '24 16.50 0.500 0.45 9 21 Jun '24 17.00 0.672 1.75 14 -1.30 0.50 0.17
55 RIOT 12.05 12 Apr '24 12.50 0.971 0.83 251 21 Jun '24 13.00 1.143 2.30 256 -1.47 0.50 0.17
56 ROKU 64.65 12 Apr '24 64.00 0.464 2.97 129 21 Jun '24 65.00 0.635 7.85 42 -4.88 1.00 0.17
57 SOFI 7.20 28 Mar '24 7.00 0.569 0.26 5,057 3 May '24 7.50 0.740 0.55 1,796 -0.29 0.50 0.17
58 SPRY 10.00 19 Apr '24 10.00 0.635 0.80 304 21 Jun '24 12.50 0.804 0.55 1 0.25 2.50 0.17
59 USB 43.53 28 Mar '24 43.50 0.105 0.17 89 3 May '24 44.00 0.270 1.25 15 -1.08 0.50 0.17
60 FRGE 2.65 15 Nov '24 5.00 1.048 0.65 50 17 Jan '25 7.50 1.214 0.40 25 0.25 2.50 0.17
61 AFRM 37.33 28 Mar '24 37.00 0.820 1.10 742 17 May '24 37.50 0.985 5.40 34 -4.30 0.50 0.16
62 SPWR 2.49 5 Apr '24 2.50 0.880 0.15 19 21 Jun '24 3.00 1.044 0.30 10 -0.15 0.50 0.16
63 ZI 15.42 28 Mar '24 15.50 0.410 0.20 10 17 May '24 16.00 0.573 1.05 7 -0.85 0.50 0.16
64 JBLU 7.33 28 Mar '24 7.00 0.461 0.46 197 3 May '24 7.50 0.624 0.48 11 -0.02 0.50 0.16
65 SOFI 7.20 5 Apr '24 7.50 0.508 0.13 2,622 21 Jun '24 8.00 0.670 0.64 1,318 -0.51 0.50 0.16
66 GTLB 59.08 12 Apr '24 59.00 0.434 2.30 1 21 Jun '24 60.00 0.595 6.40 24 -4.10 1.00 0.16
67 SAVE 4.64 28 Mar '24 4.50 0.866 0.21 228 17 May '24 5.00 1.025 0.56 40 -0.35 0.50 0.16
68 RIOT 12.05 28 Mar '24 12.50 0.950 0.17 5,918 3 May '24 13.00 1.109 1.31 77 -1.14 0.50 0.16
69 SAVE 4.64 28 Mar '24 4.50 0.866 0.21 228 3 May '24 5.00 1.025 0.41 18 -0.20 0.50 0.16
70 AI 27.06 5 Apr '24 27.00 0.510 0.97 70 21 Jun '24 27.50 0.667 3.30 528 -2.33 0.50 0.16
71 OKTA 104.43 5 Apr '24 104.00 0.316 2.45 8 21 Jun '24 105.00 0.474 9.40 10 -6.95 1.00 0.16
72 SNAP 11.31 19 Apr '24 11.50 0.540 0.55 849 21 Jun '24 12.00 0.696 1.25 1,264 -0.70 0.50 0.16
73 RRGB 7.06 19 Apr '24 7.50 0.510 0.25 300 21 Jun '24 10.00 0.666 0.15 52 0.10 2.50 0.16
74 GTLB 59.08 19 Apr '24 59.00 0.440 2.75 9 21 Jun '24 60.00 0.595 6.40 24 -3.65 1.00 0.16
75 FL 26.87 12 Apr '24 27.00 0.437 1.00 21 21 Jun '24 27.50 0.591 2.80 450 -1.80 0.50 0.15
76 IONQ 9.11 12 Apr '24 9.50 0.665 0.38 2 21 Jun '24 10.00 0.819 1.01 5 -0.63 0.50 0.15
77 RBLX 37.29 28 Mar '24 37.00 0.457 0.67 721 17 May '24 37.50 0.612 3.30 42 -2.63 0.50 0.15
78 PLTR 24.89 19 Apr '24 24.50 0.466 1.40 539 21 Jun '24 25.00 0.619 2.96 1,950 -1.56 0.50 0.15
79 PINS 35.51 28 Mar '24 35.50 0.362 0.40 837 17 May '24 36.00 0.515 2.52 187 -2.12 0.50 0.15
80 CLSK 23.19 12 Apr '24 23.50 1.449 2.80 87 21 Jun '24 24.00 1.601 6.70 35 -3.90 0.50 0.15
81 ROKU 64.65 19 Apr '24 64.00 0.484 3.60 83 21 Jun '24 65.00 0.635 7.85 42 -4.25 1.00 0.15
82 IONQ 9.11 19 Apr '24 9.50 0.668 0.47 51 21 Jun '24 10.00 0.819 1.01 5 -0.54 0.50 0.15
83 SOFI 7.20 12 Apr '24 7.50 0.519 0.21 798 21 Jun '24 8.00 0.670 0.64 1,318 -0.43 0.50 0.15
84 UPST 26.58 19 Apr '24 27.00 0.771 1.92 430 21 Jun '24 27.50 0.922 4.35 325 -2.43 0.50 0.15
85 RBLX 37.29 5 Apr '24 37.00 0.405 1.16 203 21 Jun '24 37.50 0.555 3.90 28 -2.74 0.50 0.15
86 TTD 87.05 5 Apr '24 87.00 0.340 2.04 66 21 Jun '24 87.50 0.490 8.15 97 -6.11 0.50 0.15
87 ENVX 7.63 28 Mar '24 7.50 0.818 0.27 2 17 May '24 8.00 0.968 0.95 294 -0.68 0.50 0.15
88 UPST 26.58 12 Apr '24 27.00 0.773 1.74 21 21 Jun '24 27.50 0.922 4.35 325 -2.61 0.50 0.15
89 NET 99.07 28 Mar '24 99.00 0.480 1.48 416 17 May '24 100.00 0.627 8.85 397 -7.37 1.00 0.15
90 UNIT 5.94 19 Apr '24 6.00 0.324 0.20 78 21 Jun '24 7.00 0.471 0.15 7 0.05 1.00 0.15
91 PLTR 24.89 26 Apr '24 24.50 0.473 1.59 179 21 Jun '24 25.00 0.619 2.96 1,950 -1.37 0.50 0.15
92 SEDG 63.43 5 Apr '24 64.00 0.639 2.44 206 21 Jun '24 65.00 0.785 9.00 19 -6.56 1.00 0.15
93 PINS 35.51 5 Apr '24 35.50 0.315 0.77 300 21 Jun '24 36.00 0.459 2.95 82 -2.18 0.50 0.14
94 FL 26.87 19 Apr '24 27.00 0.449 1.20 274 21 Jun '24 27.50 0.591 2.80 450 -1.60 0.50 0.14
95 SPXU 6.62 28 Mar '24 6.50 0.247 0.15 407 17 May '24 7.00 0.390 0.23 108 -0.08 0.50 0.14
96 U 26.70 28 Mar '24 26.50 0.486 0.51 72 17 May '24 27.00 0.628 2.35 20 -1.84 0.50 0.14
97 SPWR 2.49 19 Apr '24 2.50 0.902 0.24 152 21 Jun '24 3.00 1.044 0.30 10 -0.06 0.50 0.14
98 LRN 63.26 19 Apr '24 65.00 0.292 1.25 5 21 Jun '24 70.00 0.433 2.70 3 -1.45 5.00 0.14
99 FL 26.87 26 Apr '24 27.00 0.450 1.40 410 21 Jun '24 27.50 0.591 2.80 450 -1.40 0.50 0.14
100 PLTR 24.89 28 Mar '24 24.50 0.451 0.58 9,550 3 May '24 25.00 0.592 1.79 327 -1.21 0.50 0.14
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.