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
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from June 3, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 GGPI 10.05 10.00 17 Jun '22 0.267 0.24 2,522 19 Aug '22 0.979 1.75 13 -0.00 0.71 -1.51
2 HGEN 2.45 2.50 17 Jun '22 1.475 0.30 240 19 Aug '22 2.021 0.65 67 -0.00 0.55 -0.35
3 UVXY 13.48 13.00 1 Jul '22 0.944 1.73 134 16 Sep '22 1.373 3.95 50 -0.00 0.43 -2.22
4 UVXY 13.48 13.00 8 Jul '22 0.978 1.86 10 16 Sep '22 1.373 3.95 50 -0.00 0.39 -2.09
5 UVXY 13.48 13.00 10 Jun '22 0.921 1.01 4,015 19 Aug '22 1.298 3.25 55 -0.00 0.38 -2.24
6 UVXY 13.48 13.00 24 Jun '22 0.945 1.46 1,240 19 Aug '22 1.298 3.25 55 -0.00 0.35 -1.79
7 UVXY 13.48 13.00 17 Jun '22 0.960 1.33 1,058 19 Aug '22 1.298 3.25 55 -0.00 0.34 -1.92
8 UVXY 13.48 13.00 15 Jul '22 1.040 2.17 216 16 Sep '22 1.373 3.95 50 -0.00 0.33 -1.78
9 BBBY 8.10 8.00 10 Jun '22 0.986 0.51 114 19 Aug '22 1.285 1.84 64 -0.00 0.30 -1.33
10 VIXY 17.20 17.00 10 Jun '22 0.630 0.80 48 19 Aug '22 0.907 2.75 1 -0.00 0.28 -1.95
11 VIXY 17.20 17.00 17 Jun '22 0.634 1.10 43 19 Aug '22 0.907 2.75 1 -0.00 0.27 -1.65
12 UVXY 13.48 13.00 22 Jul '22 1.114 2.47 23 16 Sep '22 1.373 3.95 50 -0.00 0.26 -1.48
13 IAG 2.30 2.00 15 Jul '22 0.538 0.40 13 16 Sep '22 0.789 0.40 14 1.00 0.25  0
14 BBBY 8.10 8.00 17 Jun '22 1.041 0.74 106 19 Aug '22 1.285 1.84 64 -0.00 0.24 -1.10
15 VIXY 17.20 17.00 24 Jun '22 0.686 1.40 1 19 Aug '22 0.907 2.75 1 -0.00 0.22 -1.35
16 NKLA 6.66 7.00 10 Jun '22 0.968 0.23 5,246 19 Aug '22 1.183 1.11 19 -0.00 0.21 -0.88
17 VXX 21.90 22.00 10 Jun '22 0.667 0.84 1,665 19 Aug '22 0.875 3.35 94 -0.00 0.21 -2.51
18 CRMD 3.00 4.00 15 Jul '22 1.209 0.25 76 16 Sep '22 1.392 0.25 7 1.00 0.18  0
19 NKLA 6.66 7.00 17 Jun '22 1.000 0.39 506 19 Aug '22 1.183 1.11 19 -0.00 0.18 -0.72
20 NKLA 6.66 7.00 24 Jun '22 1.006 0.51 51 19 Aug '22 1.183 1.11 19 -0.00 0.18 -0.60
21 APRN 3.10 3.00 21 Oct '22 0.938 0.80 1,752 16 Dec '22 1.114 0.85 6 -0.00 0.18 -0.05
22 LLNW 2.85 3.00 15 Jul '22 0.548 0.20 1 16 Sep '22 0.708 0.30 14 -0.00 0.16 -0.10
23 ASTR 2.55 2.50 17 Jun '22 0.882 0.25 11 19 Aug '22 1.035 0.35 5 -0.00 0.15 -0.10
24 PTON 12.53 13.00 8 Jul '22 0.915 1.29 10 16 Sep '22 1.052 2.55 30 -0.00 0.14 -1.26
25 GRAB 2.54 2.50 21 Oct '22 0.876 0.70 20 16 Dec '22 1.010 0.65 7 1.00 0.13 0.05
26 SQSP 20.26 20.00 17 Jun '22 0.758 1.40 1 19 Aug '22 0.891 3.30 1 -0.00 0.13 -1.90
27 CENX 12.37 12.00 17 Jun '22 0.681 1.10 11 19 Aug '22 0.814 1.95 3 -0.00 0.13 -0.85
28 HIVE 4.24 5.00 15 Jul '22 1.066 0.40 15 16 Sep '22 1.196 0.70 1 -0.00 0.13 -0.30
29 VXX 21.90 22.00 17 Jun '22 0.747 1.33 490 19 Aug '22 0.875 3.35 94 -0.00 0.13 -2.02
30 AMRS 2.38 2.00 15 Jul '22 1.106 0.65 10 16 Sep '22 1.229 0.70 2 -0.00 0.12 -0.05
31 PTON 12.53 13.00 1 Jul '22 0.932 1.16 35 16 Sep '22 1.052 2.55 30 -0.00 0.12 -1.39
32 VXX 21.90 22.00 24 Jun '22 0.758 1.66 52 19 Aug '22 0.875 3.35 94 -0.00 0.12 -1.69
33 TTI 5.50 6.00 15 Jul '22 0.659 0.40 10 16 Sep '22 0.776 0.55 1 -0.00 0.12 -0.15
34 ZYXI 7.14 7.50 17 Jun '22 0.518 0.20 17 19 Aug '22 0.626 0.55 22 -0.00 0.11 -0.35
35 SNAP 14.49 14.00 8 Jul '22 0.792 1.72 11 16 Sep '22 0.894 2.92 188 -0.00 0.10 -1.20
36 SQSP 20.26 22.50 17 Jun '22 0.760 0.50 7 19 Aug '22 0.861 2.30 1 -0.00 0.10 -1.80
37 TTI 5.50 5.00 15 Jul '22 0.676 1.00 33 16 Sep '22 0.776 1.05 77 -0.00 0.10 -0.05
38 PBR 14.18 14.00 10 Jun '22 0.427 0.45 671 19 Aug '22 0.526 1.06 11 -0.00 0.10 -0.61
39 QQQ 306.20 306.00 6 Jun '22 0.204 2.37 22,894 19 Aug '22 0.301 16.93 87 -0.00 0.10 -14.56
40 GPS 10.84 11.00 8 Jul '22 0.517 0.65 12 16 Sep '22 0.613 1.33 1,060 -0.00 0.10 -0.68
41 OPEN 7.52 8.00 10 Jun '22 0.934 0.22 432 19 Aug '22 1.027 1.20 48 -0.00 0.09 -0.98
42 PBR 14.18 14.00 24 Jun '22 0.434 0.74 147 19 Aug '22 0.526 1.06 11 -0.00 0.09 -0.32
43 INDI 7.49 7.50 17 Jun '22 0.606 0.40 8 19 Aug '22 0.697 0.90 2 -0.00 0.09 -0.50
44 GEVO 4.57 5.00 17 Jun '22 0.779 0.15 771 19 Aug '22 0.867 0.55 52 -0.00 0.09 -0.40
45 CLNE 5.65 6.00 15 Jul '22 0.683 0.40 11 16 Sep '22 0.771 0.77 45 -0.00 0.09 -0.37
46 SBLK 32.51 33.00 17 Jun '22 0.461 1.05 158 19 Aug '22 0.549 3.00 23 -0.00 0.09 -1.95
47 VFC 50.08 50.00 10 Jun '22 0.267 0.90 45 19 Aug '22 0.355 3.20 22 -0.00 0.09 -2.30
48 HOOD 9.17 9.00 24 Jun '22 0.797 0.82 58 19 Aug '22 0.884 1.52 115 -0.00 0.09 -0.70
49 PLTR 8.94 9.00 10 Jun '22 0.664 0.32 3,255 19 Aug '22 0.751 1.19 651 -0.00 0.09 -0.87
50 OXY 70.29 70.00 10 Jun '22 0.504 2.15 3,549 19 Aug '22 0.587 7.60 236 -0.00 0.08 -5.45
51 MNKD 4.61 4.50 10 Jun '22 0.755 0.35 141 19 Aug '22 0.835 0.70 12 -0.00 0.08 -0.35
52 GPS 10.84 11.00 15 Jul '22 0.533 0.72 117 16 Sep '22 0.613 1.33 1,060 -0.00 0.08 -0.61
53 VERU 14.46 14.00 24 Jun '22 1.130 1.95 76 19 Aug '22 1.209 3.20 165 -0.00 0.08 -1.25
54 HOOD 9.17 9.00 17 Jun '22 0.805 0.71 121 19 Aug '22 0.884 1.52 115 -0.00 0.08 -0.81
55 NOV 21.01 21.00 10 Jun '22 0.427 0.60 21 19 Aug '22 0.506 1.90 10 -0.00 0.08 -1.30
56 LSPD 27.24 30.00 17 Jun '22 0.835 0.90 30 19 Aug '22 0.913 3.30 12 -0.00 0.08 -2.40
57 DOCS 38.00 40.00 17 Jun '22 0.795 1.65 41 19 Aug '22 0.873 5.10 39 -0.00 0.08 -3.45
58 RIG 4.21 4.50 24 Jun '22 0.650 0.16 58 19 Aug '22 0.728 0.43 64 -0.00 0.08 -0.27
59 IWM 187.13 187.00 6 Jun '22 0.201 1.44 1,695 19 Aug '22 0.278 9.52 80 -0.00 0.08 -8.08
60 AFRM 25.10 25.00 15 Jul '22 1.112 3.90 144 16 Sep '22 1.189 6.20 48 -0.00 0.08 -2.30
61 ETSY 80.98 80.00 10 Jun '22 0.739 4.05 6 19 Aug '22 0.816 12.35 1 -0.00 0.08 -8.30
62 OPEN 7.52 8.00 24 Jun '22 0.950 0.51 3 19 Aug '22 1.027 1.20 48 -0.00 0.08 -0.69
63 VERU 14.46 14.00 15 Jul '22 1.113 2.50 52 16 Sep '22 1.190 3.60 2 -0.00 0.08 -1.10
64 SNAP 14.49 14.00 1 Jul '22 0.818 1.57 59 16 Sep '22 0.894 2.92 188 -0.00 0.08 -1.35
65 ONDS 7.35 7.50 15 Jul '22 0.796 0.80 34 16 Sep '22 0.871 1.25 4 -0.00 0.08 -0.45
66 CPRI 49.70 50.00 10 Jun '22 0.507 1.50 193 19 Aug '22 0.581 5.00 2 -0.00 0.07 -3.50
67 VERU 14.46 14.00 10 Jun '22 1.135 1.30 1,494 19 Aug '22 1.209 3.20 165 -0.00 0.07 -1.90
68 AMC 12.45 12.00 1 Jul '22 1.277 2.02 49 16 Sep '22 1.351 3.60 79 -0.00 0.07 -1.58
69 BIRD 5.86 5.00 15 Jul '22 0.900 1.25 12 16 Sep '22 0.973 1.45 10 -0.00 0.07 -0.20
70 VET 22.70 25.00 15 Jul '22 0.601 1.20 51 16 Sep '22 0.675 2.25 101 -0.00 0.07 -1.05
71 SWN 9.15 9.00 15 Jul '22 0.622 0.89 103 16 Sep '22 0.695 1.40 83 -0.00 0.07 -0.51
72 SEV 3.22 2.50 15 Jul '22 1.013 0.90 11 16 Sep '22 1.086 1.00 30 -0.00 0.07 -0.10
73 M 23.82 24.00 24 Jun '22 0.519 1.19 43 19 Aug '22 0.592 2.42 24 -0.00 0.07 -1.23
74 CRK 20.29 21.00 15 Jul '22 0.650 1.55 403 16 Sep '22 0.721 2.55 1 -0.00 0.07 -1.00
75 BCRX 10.45 10.00 15 Jul '22 0.694 1.45 12 16 Sep '22 0.765 1.80 6 -0.00 0.07 -0.35
76 BIRD 5.86 7.50 15 Jul '22 0.879 0.25 21 16 Sep '22 0.950 0.65 12 -0.00 0.07 -0.40
77 EWZ 35.24 35.00 15 Jul '22 0.192 1.08 144 16 Sep '22 0.263 2.06 5 -0.00 0.07 -0.98
78 SNAP 14.49 14.00 15 Jul '22 0.823 1.88 74 16 Sep '22 0.894 2.92 188 -0.00 0.07 -1.04
79 MSOS 13.84 14.00 10 Jun '22 0.540 0.40 78 19 Aug '22 0.610 1.40 1 -0.00 0.07 -1.00
80 AEHR 9.33 10.00 15 Jul '22 0.830 0.95 30 16 Sep '22 0.900 1.40 21 -0.00 0.07 -0.45
81 NOK 5.04 5.00 17 Jun '22 0.278 0.15 139 19 Aug '22 0.347 0.33 30 -0.00 0.07 -0.18
82 UCTT 32.81 30.00 15 Jul '22 0.549 4.20 5 16 Sep '22 0.618 5.60 5 -0.00 0.07 -1.40
83 AFRM 25.10 25.00 8 Jul '22 1.120 3.60 15 16 Sep '22 1.189 6.20 48 -0.00 0.07 -2.60
84 PBR 14.18 14.00 17 Jun '22 0.459 0.66 4,370 19 Aug '22 0.526 1.06 11 -0.00 0.07 -0.40
85 FB 190.78 190.00 24 Jun '22 0.456 8.80 429 19 Aug '22 0.523 18.50 35 -0.00 0.07 -9.70
86 DKS 80.78 80.00 15 Jul '22 0.492 5.90 35 16 Sep '22 0.559 9.80 5 -0.00 0.07 -3.90
87 NOV 21.01 21.00 17 Jun '22 0.439 0.75 25 19 Aug '22 0.506 1.90 10 -0.00 0.07 -1.15
88 SPY 410.61 410.00 6 Jun '22 0.162 2.73 29,586 19 Aug '22 0.228 17.50 3,188 -0.00 0.07 -14.77
89 SM 50.22 55.00 17 Jun '22 0.640 1.05 53 19 Aug '22 0.705 4.50 125 -0.00 0.07 -3.45
90 PLBY 8.61 10.00 15 Jul '22 0.895 0.61 3 16 Sep '22 0.960 1.19 2 -0.00 0.07 -0.58
91 XM 14.63 15.00 17 Jun '22 0.666 0.65 15 19 Aug '22 0.732 1.75 20 -0.00 0.07 -1.10
92 EWZ 35.24 35.00 30 Jun '22 0.171 0.90 734 19 Aug '22 0.236 1.64 3 -0.00 0.07 -0.74
93 AFRM 25.10 25.00 1 Jul '22 1.124 3.25 137 16 Sep '22 1.189 6.20 48 -0.00 0.07 -2.95
94 VFC 50.08 50.00 17 Jun '22 0.290 1.25 4 19 Aug '22 0.355 3.20 22 -0.00 0.06 -1.95
95 SIX 29.53 30.00 15 Jul '22 0.522 2.00 218 16 Sep '22 0.587 3.20 1 -0.00 0.06 -1.20
96 SVC 6.62 5.00 15 Jul '22 0.631 1.80 5 16 Sep '22 0.695 1.70 20 1.00 0.06 0.10
97 RVLV 31.14 35.00 15 Jul '22 0.722 1.75 5 16 Sep '22 0.785 3.50 2 -0.00 0.06 -1.75
98 PLTR 8.94 9.00 24 Jun '22 0.687 0.58 419 19 Aug '22 0.751 1.19 651 -0.00 0.06 -0.61
99 FNKO 21.61 22.50 17 Jun '22 0.539 0.60 18 19 Aug '22 0.602 1.90 5 -0.00 0.06 -1.30
100 FLNG 29.74 25.00 17 Jun '22 0.538 4.90 20 19 Aug '22 0.601 5.90 20 -0.00 0.06 -1.00
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.