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 November 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 GERN 2.03 2.00 18 Nov '22 0.888 0.35 3 20 Jan '23 1.636 0.60 13 -0.00 0.75 -0.25
2 BBBY 4.02 4.00 11 Nov '22 1.056 0.27 2,329 20 Jan '23 1.660 1.18 291 -0.00 0.60 -0.91
3 BBBY 4.02 4.00 18 Nov '22 1.174 0.40 591 20 Jan '23 1.660 1.18 291 -0.00 0.49 -0.78
4 BBBY 4.02 4.00 25 Nov '22 1.226 0.51 78 20 Jan '23 1.660 1.18 291 -0.00 0.43 -0.67
5 UVIX 9.44 9.00 11 Nov '22 0.819 0.80 73 20 Jan '23 1.226 2.20 16 -0.00 0.41 -1.40
6 UVIX 9.44 9.00 18 Nov '22 0.826 1.00 35 20 Jan '23 1.226 2.20 16 -0.00 0.40 -1.20
7 BBBY 4.02 4.00 2 Dec '22 1.270 0.59 25 17 Feb '23 1.662 1.35 15 -0.00 0.39 -0.76
8 BBBY 4.02 4.00 16 Dec '22 1.359 0.79 159 17 Feb '23 1.662 1.35 15 -0.00 0.30 -0.56
9 UEC 3.74 3.50 18 Nov '22 0.615 0.35 83 20 Jan '23 0.906 0.60 67 -0.00 0.29 -0.25
10 UVIX 9.44 9.00 20 Jan '23 1.226 2.40 16 17 Mar '23 1.516 3.30 1 -0.00 0.29 -0.90
11 UVXY 9.69 10.00 2 Dec '22 0.783 0.76 552 17 Feb '23 1.064 2.07 222 -0.00 0.28 -1.31
12 BBBY 4.02 4.00 9 Dec '22 1.383 0.73 3 17 Feb '23 1.662 1.35 15 -0.00 0.28 -0.62
13 RLMD 6.70 7.50 16 Dec '22 0.978 0.75 7 17 Feb '23 1.247 1.30 3 -0.00 0.27 -0.55
14 UVIX 9.44 9.00 25 Nov '22 0.968 1.15 6 20 Jan '23 1.226 2.20 16 -0.00 0.26 -1.05
15 UVXY 9.69 10.00 9 Dec '22 0.843 0.93 610 17 Feb '23 1.064 2.07 222 -0.00 0.22 -1.14
16 BLUE 6.27 5.00 18 Nov '22 1.019 1.60 41 20 Jan '23 1.235 1.80 2 -0.00 0.22 -0.20
17 VIXY 14.21 14.00 18 Nov '22 0.419 0.75 23 20 Jan '23 0.630 1.60 31 -0.00 0.21 -0.85
18 UVXY 9.69 10.00 25 Nov '22 0.773 0.63 2,240 20 Jan '23 0.969 1.51 1,384 -0.00 0.20 -0.88
19 UVXY 9.69 10.00 16 Dec '22 0.869 1.05 1,098 17 Feb '23 1.064 2.07 222 -0.00 0.20 -1.02
20 NEGG 2.08 2.00 25 Nov '22 0.579 0.26 5 20 Jan '23 0.767 0.23 10 1.00 0.19 0.03
21 UVXY 9.69 10.00 11 Nov '22 0.789 0.34 9,788 20 Jan '23 0.969 1.51 1,384 -0.00 0.18 -1.17
22 UVXY 9.69 10.00 18 Nov '22 0.796 0.50 3,038 20 Jan '23 0.969 1.51 1,384 -0.00 0.17 -1.01
23 RLMD 6.70 7.50 18 Nov '22 0.981 0.30 110 20 Jan '23 1.151 1.00 13 -0.00 0.17 -0.70
24 VIXY 14.21 14.00 25 Nov '22 0.463 0.85 47 20 Jan '23 0.630 1.60 31 -0.00 0.17 -0.75
25 AUPH 5.18 5.00 18 Nov '22 1.032 0.60 1,239 20 Jan '23 1.181 1.00 2 -0.00 0.15 -0.40
26 KNSA 13.24 15.00 18 Nov '22 0.584 0.20 1 20 Jan '23 0.722 0.95 1 -0.00 0.14 -0.75
27 VXX 17.54 18.00 25 Nov '22 0.527 0.73 45 20 Jan '23 0.662 1.84 29 -0.00 0.14 -1.11
28 LICY 5.82 5.00 18 Nov '22 0.697 0.95 1 20 Jan '23 0.830 1.10 1 -0.00 0.13 -0.15
29 TAL 5.33 5.50 11 Nov '22 0.801 0.20 190 20 Jan '23 0.933 0.82 1 -0.00 0.13 -0.62
30 VXX 17.54 18.00 18 Nov '22 0.535 0.61 742 20 Jan '23 0.662 1.84 29 -0.00 0.13 -1.23
31 TAL 5.33 5.00 18 Nov '22 0.814 0.55 42 20 Jan '23 0.939 1.03 25 -0.00 0.12 -0.48
32 VXX 17.54 18.00 11 Nov '22 0.549 0.41 913 20 Jan '23 0.662 1.84 29 -0.00 0.11 -1.43
33 VIXY 14.21 14.00 20 Jan '23 0.630 1.80 31 17 Mar '23 0.738 2.55 3 -0.00 0.11 -0.75
34 VIXY 14.21 14.00 11 Nov '22 0.525 0.60 140 20 Jan '23 0.630 1.60 31 -0.00 0.11 -1.00
35 CRON 3.06 3.00 25 Nov '22 0.737 0.34 10 20 Jan '23 0.842 0.47 46 -0.00 0.10 -0.13
36 PL 5.20 5.00 18 Nov '22 0.701 0.55 13 20 Jan '23 0.805 0.70 15 -0.00 0.10 -0.15
37 UEC 3.74 4.00 16 Dec '22 0.789 0.35 90 17 Feb '23 0.885 0.45 21 -0.00 0.10 -0.10
38 UEC 3.74 4.00 18 Nov '22 0.743 0.15 519 20 Jan '23 0.838 0.45 175 -0.00 0.10 -0.30
39 SCO 23.41 23.00 18 Nov '22 0.749 1.85 17 20 Jan '23 0.844 3.70 2 -0.00 0.09 -1.85
40 BCRX 12.03 12.00 18 Nov '22 0.602 0.65 2 20 Jan '23 0.692 1.35 56 -0.00 0.09 -0.70
41 ARLP 23.77 22.50 18 Nov '22 0.307 1.50 4 20 Jan '23 0.397 2.25 8 -0.00 0.09 -0.75
42 TAL 5.33 5.50 18 Nov '22 0.843 0.32 48 20 Jan '23 0.933 0.82 1 -0.00 0.09 -0.50
43 CEQP 30.33 30.00 18 Nov '22 0.125 0.60 91 20 Jan '23 0.215 1.35 12 -0.00 0.09 -0.75
44 VNO 22.65 22.50 18 Nov '22 0.285 0.65 1,142 20 Jan '23 0.375 1.50 15 -0.00 0.09 -0.85
45 SNAP 9.16 9.00 20 Jan '23 0.746 1.35 123 17 Mar '23 0.833 1.89 47 -0.00 0.09 -0.54
46 VXX 17.54 18.00 20 Jan '23 0.662 1.97 29 17 Mar '23 0.749 2.89 1 -0.00 0.09 -0.92
47 OMF 37.05 35.00 16 Dec '22 0.304 2.90 84 17 Feb '23 0.390 4.00 30 -0.00 0.09 -1.10
48 SCO 23.41 24.00 18 Nov '22 0.797 1.35 16 20 Jan '23 0.881 3.30 1 -0.00 0.08 -1.95
49 TAL 5.33 5.50 16 Dec '22 0.853 0.64 6 17 Feb '23 0.935 0.96 33 -0.00 0.08 -0.32
50 BITO 12.50 13.00 25 Nov '22 0.478 0.40 554 20 Jan '23 0.560 1.05 1,530 -0.00 0.08 -0.65
51 RAD 5.16 5.00 18 Nov '22 1.037 0.60 13 20 Jan '23 1.117 1.05 1 -0.00 0.08 -0.45
52 KR 47.22 47.00 25 Nov '22 0.248 1.39 45 20 Jan '23 0.328 2.93 2 -0.00 0.08 -1.54
53 HOOD 12.33 12.00 11 Nov '22 0.606 0.68 2,109 20 Jan '23 0.685 1.66 335 -0.00 0.08 -0.98
54 MMP 52.71 52.50 18 Nov '22 0.120 0.70 111 20 Jan '23 0.198 1.85 8 -0.00 0.08 -1.15
55 TAL 5.33 5.00 11 Nov '22 0.862 0.49 17 20 Jan '23 0.939 1.03 25 -0.00 0.08 -0.54
56 SCCO 48.40 45.00 18 Nov '22 0.344 3.80 17 20 Jan '23 0.420 5.40 11 -0.00 0.08 -1.60
57 UNG 19.10 19.00 18 Nov '22 0.955 1.56 960 20 Jan '23 1.031 3.55 90 -0.00 0.08 -1.99
58 BSM 19.46 20.00 18 Nov '22 0.224 0.20 199 20 Jan '23 0.299 0.80 28 -0.00 0.08 -0.60
59 BITO 12.50 12.00 25 Nov '22 0.506 0.91 80 20 Jan '23 0.580 1.51 575 -0.00 0.07 -0.60
60 BITO 12.50 13.00 11 Nov '22 0.488 0.19 1,046 20 Jan '23 0.560 1.05 1,530 -0.00 0.07 -0.86
61 CRON 3.06 3.00 18 Nov '22 0.770 0.26 5 20 Jan '23 0.842 0.47 46 -0.00 0.07 -0.21
62 ASO 41.67 42.00 25 Nov '22 0.492 2.00 38 20 Jan '23 0.564 4.10 3 -0.00 0.07 -2.10
63 HDSN 10.16 10.00 16 Dec '22 0.628 1.10 511 17 Feb '23 0.700 1.30 21 -0.00 0.07 -0.20
64 RAD 5.16 5.00 11 Nov '22 1.046 0.45 59 20 Jan '23 1.117 1.05 1 -0.00 0.07 -0.60
65 UNFI 42.34 45.00 18 Nov '22 0.417 0.60 81 20 Jan '23 0.487 2.70 30 -0.00 0.07 -2.10
66 TELL 3.02 3.00 20 Jan '23 0.885 0.55 428 17 Mar '23 0.955 0.65 21 -0.00 0.07 -0.10
67 BITO 12.50 13.00 18 Nov '22 0.491 0.30 973 20 Jan '23 0.560 1.05 1,530 -0.00 0.07 -0.75
68 TELL 3.02 3.50 20 Jan '23 0.861 0.35 565 17 Mar '23 0.928 0.50 135 -0.00 0.07 -0.15
69 TELL 3.02 3.00 17 Mar '23 0.955 0.75 21 19 May '23 1.021 0.75 4 1.00 0.07  0
70 DLTR 156.00 155.00 18 Nov '22 0.344 4.95 40 20 Jan '23 0.410 12.20 9 -0.00 0.07 -7.25
71 MAC 11.56 11.00 18 Nov '22 0.385 0.75 77 20 Jan '23 0.450 1.15 58 -0.00 0.07 -0.40
72 CCL 8.83 9.00 25 Nov '22 0.735 0.58 469 20 Jan '23 0.800 1.21 322 -0.00 0.07 -0.63
73 KR 47.22 47.00 18 Nov '22 0.264 1.20 187 20 Jan '23 0.328 2.93 2 -0.00 0.06 -1.73
74 DOCU 42.43 42.50 18 Nov '22 0.721 2.51 86 20 Jan '23 0.784 6.00 141 -0.00 0.06 -3.49
75 JEF 33.43 32.50 18 Nov '22 0.321 1.50 3 20 Jan '23 0.384 2.55 1 -0.00 0.06 -1.05
76 KRP 19.62 20.00 18 Nov '22 0.189 0.25 2 20 Jan '23 0.251 0.65 21 -0.00 0.06 -0.40
77 SOL 4.33 5.00 18 Nov '22 0.958 0.15 23 20 Jan '23 1.019 0.55 12 -0.00 0.06 -0.40
78 IBM 134.47 135.00 2 Dec '22 0.187 2.70 22 17 Feb '23 0.248 7.05 22 -0.00 0.06 -4.35
79 C 44.58 45.00 25 Nov '22 0.266 1.00 214 20 Jan '23 0.327 2.45 531 -0.00 0.06 -1.45
80 AAL 13.73 14.00 25 Nov '22 0.487 0.55 61 20 Jan '23 0.546 1.25 181 -0.00 0.06 -0.70
81 DLTR 156.00 155.00 11 Nov '22 0.351 3.85 62 20 Jan '23 0.410 12.20 9 -0.00 0.06 -8.35
82 BITO 12.50 12.00 18 Nov '22 0.522 0.83 51 20 Jan '23 0.580 1.51 575 -0.00 0.06 -0.68
83 AEHR 19.00 20.00 16 Dec '22 0.898 2.00 45 17 Feb '23 0.956 3.20 16 -0.00 0.06 -1.20
84 GOOS 15.30 16.00 25 Nov '22 0.523 0.65 5 20 Jan '23 0.580 1.30 9 -0.00 0.06 -0.65
85 BITO 12.50 12.00 11 Nov '22 0.523 0.71 23 20 Jan '23 0.580 1.51 575 -0.00 0.06 -0.80
86 IBM 134.47 135.00 9 Dec '22 0.192 3.10 5 17 Feb '23 0.248 7.05 22 -0.00 0.06 -3.95
87 AAL 13.73 14.00 2 Dec '22 0.502 0.67 60 17 Feb '23 0.558 1.53 74 -0.00 0.06 -0.86
88 UNG 19.10 19.00 25 Nov '22 0.977 1.92 5 20 Jan '23 1.031 3.55 90 -0.00 0.05 -1.63
89 HOG 44.64 44.00 16 Dec '22 0.414 2.95 31 17 Feb '23 0.467 4.70 3 -0.00 0.05 -1.75
90 PSTG 30.50 30.00 18 Nov '22 0.463 1.45 51 20 Jan '23 0.516 3.00 43 -0.00 0.05 -1.55
91 SBSW 8.39 7.50 18 Nov '22 0.568 1.10 168 20 Jan '23 0.620 1.35 29 -0.00 0.05 -0.25
92 NKE 90.40 90.00 25 Nov '22 0.373 3.55 59 20 Jan '23 0.425 7.25 147 -0.00 0.05 -3.70
93 CHWY 35.45 35.00 25 Nov '22 0.729 2.83 5 20 Jan '23 0.782 5.20 12 -0.00 0.05 -2.37
94 UCO 32.75 32.50 18 Nov '22 0.801 2.30 13 20 Jan '23 0.854 5.10 3 -0.00 0.05 -2.80
95 C 44.58 45.00 11 Nov '22 0.274 0.55 889 20 Jan '23 0.327 2.45 531 -0.00 0.05 -1.90
96 WEAT 8.63 9.00 25 Nov '22 0.372 0.20 39 20 Jan '23 0.425 0.50 49 -0.00 0.05 -0.30
97 RVLV 23.01 25.00 20 Jan '23 0.729 2.40 34 17 Mar '23 0.781 3.40 15 -0.00 0.05 -1.00
98 UNFI 42.34 40.00 18 Nov '22 0.468 3.10 6 20 Jan '23 0.520 5.10 1 -0.00 0.05 -2.00
99 BOX 27.46 28.00 18 Nov '22 0.352 0.60 2 20 Jan '23 0.405 1.75 2 -0.00 0.05 -1.15
100 SPLK 74.61 75.00 25 Nov '22 0.555 4.00 33 20 Jan '23 0.607 8.15 5 -0.00 0.05 -4.15
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.