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
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from March 3, 2023. 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 GRTS 2.55 2.50 17 Mar '23 0.626 0.20 1 19 May '23 1.198 0.55 5 -0.00 0.57 -0.35
2 PLX 2.05 2.00 17 Mar '23 0.620 0.15 69 19 May '23 0.944 0.35 85 -0.00 0.32 -0.20
3 VKTX 11.83 12.00 17 Mar '23 0.668 0.70 69 19 May '23 0.981 1.85 456 -0.00 0.31 -1.15
4 BILL 90.55 90.00 10 Mar '23 0.514 2.95 67 19 May '23 0.738 12.30 8 -0.00 0.22 -9.35
5 CVNA 10.09 10.00 10 Mar '23 1.288 0.80 2,640 19 May '23 1.500 2.66 51 -0.00 0.21 -1.86
6 UEC 3.74 3.50 17 Mar '23 0.417 0.30 39 19 May '23 0.628 0.50 4 -0.00 0.21 -0.20
7 TGTX 17.17 17.00 10 Mar '23 0.712 0.80 352 19 May '23 0.914 2.75 36 -0.00 0.20 -1.95
8 BGCP 5.24 5.00 17 Mar '23 0.192 0.35 194 19 May '23 0.386 0.45 383 -0.00 0.19 -0.10
9 VXX 10.89 11.00 10 Mar '23 0.524 0.27 1,341 19 May '23 0.714 1.29 191 -0.00 0.19 -1.02
10 BILL 90.55 90.00 17 Mar '23 0.555 4.30 31 19 May '23 0.738 12.30 8 -0.00 0.18 -8.00
11 VZIO 9.95 10.00 17 Mar '23 0.442 0.40 4 19 May '23 0.624 1.10 3 -0.00 0.18 -0.70
12 LYFT 10.12 10.00 10 Mar '23 0.551 0.38 2,462 19 May '23 0.725 1.38 283 -0.00 0.17 -1.00
13 COMM 7.80 8.00 17 Mar '23 0.485 0.25 39 19 May '23 0.652 0.80 10 -0.00 0.17 -0.55
14 ABUS 2.86 3.00 21 Apr '23 0.495 0.20 417 16 Jun '23 0.661 0.30 16 -0.00 0.17 -0.10
15 ASRT 6.21 6.00 21 Apr '23 0.602 1.00 83 16 Jun '23 0.764 0.95 94 1.00 0.16 0.05
16 EXEL 17.15 17.00 17 Mar '23 0.277 0.50 105 19 May '23 0.434 1.30 6 -0.00 0.16 -0.80
17 TGTX 17.17 17.00 17 Mar '23 0.759 1.20 698 19 May '23 0.914 2.75 36 -0.00 0.15 -1.55
18 BILL 90.55 90.00 31 Mar '23 0.588 6.30 2 19 May '23 0.738 12.30 8 -0.00 0.15 -6.00
19 DM 2.25 2.00 17 Mar '23 0.852 0.35 3,697 19 May '23 0.999 0.50 331 -0.00 0.15 -0.15
20 YETI 39.47 40.00 10 Mar '23 0.382 0.65 30 19 May '23 0.527 3.50 2 -0.00 0.14 -2.85
21 ZETA 11.02 12.50 21 Apr '23 0.568 0.70 2 16 Jun '23 0.712 0.80 1 -0.00 0.14 -0.10
22 LUMN 3.17 3.00 31 Mar '23 0.597 0.35 104 19 May '23 0.740 0.50 2 -0.00 0.14 -0.15
23 ZETA 11.02 10.00 21 Apr '23 0.583 1.80 2 16 Jun '23 0.725 1.90 15 -0.00 0.14 -0.10
24 CHGG 16.60 17.50 17 Mar '23 0.437 0.25 833 19 May '23 0.578 1.35 53 -0.00 0.14 -1.10
25 JMIA 3.44 3.00 17 Mar '23 0.653 0.50 116 19 May '23 0.791 0.71 5 -0.00 0.14 -0.21
26 LUNG 11.86 12.50 17 Mar '23 0.509 0.25 4 19 May '23 0.647 1.05 3 -0.00 0.14 -0.80
27 LYFT 10.12 10.00 31 Mar '23 0.587 0.73 371 19 May '23 0.725 1.38 283 -0.00 0.14 -0.65
28 VXX 10.89 11.00 17 Mar '23 0.576 0.47 5,292 19 May '23 0.714 1.29 191 -0.00 0.14 -0.82
29 MVIS 2.50 2.50 17 Mar '23 0.717 0.15 29 19 May '23 0.852 0.32 4 -0.00 0.14 -0.17
30 LYFT 10.12 10.00 24 Mar '23 0.590 0.65 97 19 May '23 0.725 1.38 283 -0.00 0.14 -0.73
31 BHC 9.16 9.00 21 Apr '23 0.557 0.88 4 16 Jun '23 0.690 1.26 20 -0.00 0.13 -0.38
32 LYFT 10.12 10.00 17 Mar '23 0.595 0.55 1,635 19 May '23 0.725 1.38 283 -0.00 0.13 -0.83
33 LICY 5.90 5.00 21 Apr '23 0.620 1.30 1 16 Jun '23 0.749 1.20 50 1.00 0.13 0.10
34 CVNA 10.09 10.00 31 Mar '23 1.372 1.76 50 19 May '23 1.500 2.66 51 -0.00 0.13 -0.90
35 COTY 11.58 12.00 31 Mar '23 0.294 0.23 109 19 May '23 0.420 0.70 19 -0.00 0.13 -0.47
36 LYFT 10.12 10.00 6 Apr '23 0.561 0.79 18 16 Jun '23 0.686 1.53 104 -0.00 0.12 -0.74
37 LUMN 3.17 3.00 24 Mar '23 0.618 0.32 6 19 May '23 0.740 0.50 2 -0.00 0.12 -0.18
38 LUMN 3.17 3.00 14 Apr '23 0.587 0.38 10 16 Jun '23 0.708 0.54 210 -0.00 0.12 -0.16
39 UVXY 4.56 5.00 24 Mar '23 0.977 0.28 1,147 19 May '23 1.097 0.73 2,519 -0.00 0.12 -0.45
40 OCUL 5.91 6.00 21 Apr '23 0.740 0.70 18 16 Jun '23 0.859 1.00 44 -0.00 0.12 -0.30
41 CHGG 16.60 15.00 17 Mar '23 0.505 1.80 36 19 May '23 0.624 2.65 1 -0.00 0.12 -0.85
42 NFLX 315.18 315.00 10 Mar '23 0.351 6.25 1,643 19 May '23 0.470 27.20 529 -0.00 0.12 -20.95
43 LYFT 10.12 10.00 14 Apr '23 0.567 0.86 5 16 Jun '23 0.686 1.53 104 -0.00 0.12 -0.67
44 FUTU 50.23 50.00 10 Mar '23 0.553 1.90 135 19 May '23 0.671 6.15 1 -0.00 0.12 -4.25
45 LYFT 10.12 10.00 21 Apr '23 0.569 0.91 2,557 16 Jun '23 0.686 1.53 104 -0.00 0.12 -0.62
46 COTY 11.58 12.00 17 Mar '23 0.306 0.13 421 19 May '23 0.420 0.70 19 -0.00 0.11 -0.57
47 CUK 10.08 10.00 17 Mar '23 0.470 0.45 1 19 May '23 0.583 1.05 1 -0.00 0.11 -0.60
48 MQ 4.96 5.00 17 Mar '23 0.564 0.25 1,712 19 May '23 0.677 0.55 208 -0.00 0.11 -0.30
49 GOGO 16.53 17.00 17 Mar '23 0.365 0.30 44 19 May '23 0.476 1.20 4 -0.00 0.11 -0.90
50 JMIA 3.44 3.00 10 Mar '23 0.682 0.48 8 19 May '23 0.791 0.71 5 -0.00 0.11 -0.23
51 VXX 10.89 11.00 24 Mar '23 0.605 0.65 260 19 May '23 0.714 1.29 191 -0.00 0.11 -0.64
52 YETI 39.47 40.00 17 Mar '23 0.418 1.10 122 19 May '23 0.527 3.50 2 -0.00 0.11 -2.40
53 LUMN 3.17 3.00 21 Apr '23 0.600 0.38 347 16 Jun '23 0.708 0.54 210 -0.00 0.11 -0.16
54 UVXY 4.56 5.00 17 Mar '23 0.990 0.20 7,121 19 May '23 1.097 0.73 2,519 -0.00 0.11 -0.53
55 SNAP 10.65 11.00 6 Apr '23 0.562 0.59 62 16 Jun '23 0.669 1.38 304 -0.00 0.11 -0.79
56 TPR 44.47 45.00 10 Mar '23 0.244 0.45 10 19 May '23 0.350 2.55 21 -0.00 0.11 -2.10
57 SQ 80.88 80.00 10 Mar '23 0.500 2.72 1,704 19 May '23 0.606 9.35 78 -0.00 0.11 -6.63
58 CHWY 40.30 40.00 10 Mar '23 0.513 1.31 161 19 May '23 0.619 4.65 8 -0.00 0.11 -3.34
59 CLSK 2.55 2.50 21 Apr '23 1.240 0.50 6 16 Jun '23 1.345 0.55 11 -0.00 0.11 -0.05
60 FRSH 15.56 15.00 17 Mar '23 0.501 1.10 7 19 May '23 0.606 1.95 2 -0.00 0.10 -0.85
61 OWL 12.60 12.50 17 Mar '23 0.282 0.65 7 19 May '23 0.386 0.90 1 -0.00 0.10 -0.25
62 SOXS 20.47 20.00 10 Mar '23 0.865 1.25 396 19 May '23 0.969 3.80 38 -0.00 0.10 -2.55
63 QQQ 299.68 300.00 6 Mar '23 0.154 1.52 46,232 19 May '23 0.257 14.17 3,458 -0.00 0.10 -12.65
64 BE 22.68 23.00 17 Mar '23 0.547 0.90 46 19 May '23 0.650 2.45 90 -0.00 0.10 -1.55
65 TPR 44.47 45.00 17 Mar '23 0.247 0.70 20 19 May '23 0.350 2.55 21 -0.00 0.10 -1.85
66 PINS 26.40 26.00 10 Mar '23 0.464 0.92 2,988 19 May '23 0.566 2.92 64 -0.00 0.10 -2.00
67 MTTR 2.97 3.00 21 Apr '23 0.663 0.30 33 16 Jun '23 0.765 0.45 103 -0.00 0.10 -0.15
68 SNAP 10.65 11.00 14 Apr '23 0.568 0.69 71 16 Jun '23 0.669 1.38 304 -0.00 0.10 -0.69
69 LUMN 3.17 3.50 21 Apr '23 0.550 0.14 260 16 Jun '23 0.651 0.31 327 -0.00 0.10 -0.17
70 DOCS 34.44 35.00 17 Mar '23 0.506 1.15 83 19 May '23 0.606 3.50 29 -0.00 0.10 -2.35
71 QQQ 299.68 299.00 6 Mar '23 0.159 2.10 17,752 19 May '23 0.259 14.76 30 -0.00 0.10 -12.66
72 HRB 36.12 36.00 17 Mar '23 0.226 0.90 2 19 May '23 0.326 2.10 2 -0.00 0.10 -1.20
73 YETI 39.47 40.00 24 Mar '23 0.427 1.45 1 19 May '23 0.527 3.50 2 -0.00 0.10 -2.05
74 BAX 39.94 40.00 10 Mar '23 0.262 0.60 61 19 May '23 0.361 2.60 91 -0.00 0.10 -2.00
75 UVXY 4.56 5.00 31 Mar '23 0.999 0.34 1,727 19 May '23 1.097 0.73 2,519 -0.00 0.10 -0.39
76 VSTO 29.01 30.00 17 Mar '23 0.322 0.40 23 19 May '23 0.420 1.60 12 -0.00 0.10 -1.20
77 UVXY 4.56 5.00 6 Apr '23 1.025 0.43 1,853 16 Jun '23 1.123 0.92 960 -0.00 0.10 -0.49
78 YELP 30.21 31.00 17 Mar '23 0.281 0.40 16 19 May '23 0.379 1.75 2 -0.00 0.10 -1.35
79 HOOD 9.90 10.00 10 Mar '23 0.486 0.23 1,417 19 May '23 0.583 0.98 56 -0.00 0.10 -0.75
80 MQ 4.96 5.00 21 Apr '23 0.575 0.45 289 16 Jun '23 0.672 0.65 14 -0.00 0.10 -0.20
81 META 185.25 185.00 10 Mar '23 0.393 4.20 26,310 19 May '23 0.489 16.80 301 -0.00 0.10 -12.60
82 CVNA 10.09 10.00 17 Mar '23 1.405 1.16 1,464 19 May '23 1.500 2.66 51 -0.00 0.10 -1.50
83 IWM 191.48 192.00 6 Mar '23 0.131 0.68 2,085 19 May '23 0.226 7.84 200 -0.00 0.09 -7.16
84 XP 11.49 12.00 17 Mar '23 0.502 0.30 5 19 May '23 0.596 1.00 7 -0.00 0.09 -0.70
85 NFLX 315.18 315.00 17 Mar '23 0.376 9.45 965 19 May '23 0.470 27.20 529 -0.00 0.09 -17.75
86 YETI 39.47 40.00 31 Mar '23 0.433 1.85 5 19 May '23 0.527 3.50 2 -0.00 0.09 -1.65
87 CCJ 28.31 28.00 10 Mar '23 0.341 0.72 290 19 May '23 0.435 2.40 40 -0.00 0.09 -1.68
88 ORGN 4.79 5.00 17 Mar '23 0.573 0.15 24 19 May '23 0.666 0.40 11 -0.00 0.09 -0.25
89 HRB 36.12 37.00 17 Mar '23 0.218 0.30 3 19 May '23 0.311 1.60 27 -0.00 0.09 -1.30
90 ASX 7.47 7.50 21 Apr '23 0.221 0.55 11 16 Jun '23 0.314 0.40 1 1.00 0.09 0.15
91 VIPS 14.95 15.00 17 Mar '23 0.414 0.50 12 19 May '23 0.506 1.35 10 -0.00 0.09 -0.85
92 PINS 26.40 26.00 17 Mar '23 0.475 1.20 1,337 19 May '23 0.566 2.92 64 -0.00 0.09 -1.72
93 CS 3.03 3.00 14 Apr '23 0.500 0.25 40 16 Jun '23 0.591 0.36 89 -0.00 0.09 -0.11
94 RIG 7.51 8.00 17 Mar '23 0.532 0.14 485 19 May '23 0.623 0.65 248 -0.00 0.09 -0.51
95 IWM 191.48 191.00 6 Mar '23 0.139 1.23 3,185 19 May '23 0.229 8.42 3 -0.00 0.09 -7.19
96 SLB 55.99 55.00 10 Mar '23 0.315 1.64 239 19 May '23 0.405 4.60 28 -0.00 0.09 -2.96
97 ZG 42.55 45.00 17 Mar '23 0.427 0.60 37 19 May '23 0.516 3.00 1 -0.00 0.09 -2.40
98 BE 22.68 22.00 17 Mar '23 0.572 1.45 11 19 May '23 0.661 2.95 1 -0.00 0.09 -1.50
99 AAL 16.36 16.00 10 Mar '23 0.356 0.54 2,649 19 May '23 0.445 1.51 92 -0.00 0.09 -0.97
100 CLF 22.79 23.00 10 Mar '23 0.426 0.45 1,431 19 May '23 0.514 2.04 125 -0.00 0.09 -1.59
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.