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 April 5, 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 CORZ 3.45 19 Apr '24 3.50 0.919 0.30 7 21 Jun '24 4.00 1.375 0.60 3 -0.30 0.50 0.46
2 ALCC 13.10 19 Apr '24 15.00 1.089 0.50 849 21 Jun '24 17.50 1.523 2.20 26 -1.70 2.50 0.43
3 GME 11.25 12 Apr '24 11.50 0.575 0.26 1,316 21 Jun '24 12.00 0.938 1.57 281 -1.31 0.50 0.36
4 CLSK 15.60 12 Apr '24 15.50 1.047 1.00 249 21 Jun '24 16.00 1.381 3.70 51 -2.70 0.50 0.33
5 GERN 3.32 19 Apr '24 3.00 0.538 0.40 576 21 Jun '24 3.50 0.857 0.40 26  0 0.50 0.32
6 GME 11.25 19 Apr '24 11.50 0.637 0.54 440 21 Jun '24 12.00 0.938 1.57 281 -1.03 0.50 0.30
7 PCT 5.80 19 Apr '24 5.50 0.671 0.60 20 21 Jun '24 6.00 0.971 0.85 5 -0.25 0.50 0.30
8 UPST 24.66 12 Apr '24 24.50 0.683 1.02 232 21 Jun '24 25.00 0.963 4.15 18 -3.13 0.50 0.28
9 GERN 3.32 26 Apr '24 3.00 0.580 0.55 1,000 21 Jun '24 3.50 0.857 0.40 26 0.15 0.50 0.28
10 GME 11.25 3 May '24 11.50 0.659 0.82 244 19 Jul '24 12.00 0.917 1.85 31 -1.03 0.50 0.26
11 SNAP 11.00 12 Apr '24 11.50 0.485 0.12 4,123 21 Jun '24 12.00 0.739 1.09 280 -0.97 0.50 0.25
12 BLNK 2.70 19 Apr '24 2.50 0.901 0.32 14 21 Jun '24 3.00 1.155 0.40 9 -0.08 0.50 0.25
13 PTON 3.62 26 Apr '24 3.50 0.795 0.36 7 21 Jun '24 4.00 1.044 0.53 74 -0.17 0.50 0.25
14 RIOT 10.20 12 Apr '24 10.50 0.867 0.37 2,790 21 Jun '24 11.00 1.113 1.72 399 -1.35 0.50 0.25
15 SNAP 11.00 12 Apr '24 10.50 0.497 0.62 278 21 Jun '24 11.00 0.735 1.48 39 -0.86 0.50 0.24
16 SNAP 11.00 19 Apr '24 10.50 0.498 0.73 186 21 Jun '24 11.00 0.735 1.48 39 -0.75 0.50 0.24
17 UPST 24.66 19 Apr '24 24.50 0.726 1.50 21 21 Jun '24 25.00 0.963 4.15 18 -2.65 0.50 0.24
18 SNAP 11.00 19 Apr '24 11.50 0.507 0.25 4,150 21 Jun '24 12.00 0.739 1.09 280 -0.84 0.50 0.23
19 VTYX 4.84 19 Apr '24 5.00 0.976 0.40 242 21 Jun '24 7.50 1.204 0.35 113 0.05 2.50 0.23
20 CVNA 83.84 12 Apr '24 84.00 0.675 3.10 142 21 Jun '24 85.00 0.899 13.30 24 -10.20 1.00 0.22
21 ROKU 59.83 12 Apr '24 59.00 0.439 1.91 466 21 Jun '24 60.00 0.663 7.15 157 -5.24 1.00 0.22
22 ABUS 3.12 19 Apr '24 3.00 0.549 0.25 740 21 Jun '24 4.00 0.764 0.15 316 0.10 1.00 0.21
23 PTON 3.62 12 Apr '24 3.50 0.829 0.25 263 21 Jun '24 4.00 1.044 0.53 74 -0.28 0.50 0.21
24 CVNA 83.84 19 Apr '24 84.00 0.691 4.55 29 21 Jun '24 85.00 0.899 13.30 24 -8.75 1.00 0.21
25 GME 11.25 26 Apr '24 11.50 0.734 0.85 13 21 Jun '24 12.00 0.938 1.57 281 -0.72 0.50 0.20
26 CLSK 15.60 26 Apr '24 15.50 1.179 1.85 22 21 Jun '24 16.00 1.381 3.70 51 -1.85 0.50 0.20
27 SAVE 4.43 12 Apr '24 4.50 0.905 0.20 530 21 Jun '24 5.00 1.106 0.61 510 -0.41 0.50 0.20
28 GPS 24.25 12 Apr '24 24.50 0.367 0.40 84 21 Jun '24 25.00 0.561 1.90 7 -1.50 0.50 0.19
29 SAVE 4.43 19 Apr '24 4.50 0.915 0.31 183 21 Jun '24 5.00 1.106 0.61 510 -0.30 0.50 0.19
30 BITI 7.75 12 Apr '24 7.50 0.607 0.45 74 21 Jun '24 8.00 0.797 1.00 28 -0.55 0.50 0.19
31 BIG 3.77 17 May '24 5.00 0.895 0.15 60 19 Jul '24 7.50 1.081 0.15 8  0 2.50 0.19
32 U 25.36 12 Apr '24 25.50 0.447 0.58 235 21 Jun '24 26.00 0.631 2.65 109 -2.07 0.50 0.18
33 GME 11.25 10 May '24 11.50 0.733 1.09 15 19 Jul '24 12.00 0.917 1.85 31 -0.76 0.50 0.18
34 APP 74.80 12 Apr '24 74.50 0.438 2.05 67 21 Jun '24 75.00 0.620 8.40 44 -6.35 0.50 0.18
35 CVNA 83.84 26 Apr '24 84.00 0.720 5.85 94 21 Jun '24 85.00 0.899 13.30 24 -7.45 1.00 0.18
36 HOOD 18.40 19 Apr '24 18.50 0.561 0.78 470 21 Jun '24 19.00 0.739 2.24 532 -1.46 0.50 0.18
37 ROKU 59.83 19 Apr '24 59.00 0.487 2.72 153 21 Jun '24 60.00 0.663 7.15 157 -4.43 1.00 0.18
38 GPS 24.25 19 Apr '24 24.50 0.387 0.67 279 21 Jun '24 25.00 0.561 1.90 7 -1.23 0.50 0.17
39 IQ 4.49 26 Apr '24 4.50 0.383 0.24 180 21 Jun '24 5.00 0.553 0.25 1 -0.01 0.50 0.17
40 HOOD 18.40 12 Apr '24 18.50 0.573 0.54 3,272 21 Jun '24 19.00 0.739 2.24 532 -1.70 0.50 0.17
41 APPS 2.17 19 Apr '24 2.00 0.782 0.30 31 21 Jun '24 2.50 0.948 0.25 207 0.05 0.50 0.17
42 SOFI 7.40 12 Apr '24 7.50 0.513 0.17 7,554 21 Jun '24 8.00 0.679 0.68 550 -0.51 0.50 0.17
43 APP 74.80 19 Apr '24 74.50 0.454 2.85 25 21 Jun '24 75.00 0.620 8.40 44 -5.55 0.50 0.17
44 PTON 3.62 19 Apr '24 3.50 0.883 0.32 143 21 Jun '24 4.00 1.044 0.53 74 -0.21 0.50 0.16
45 MARA 18.43 12 Apr '24 18.50 1.054 1.05 4,179 21 Jun '24 19.00 1.215 3.80 235 -2.75 0.50 0.16
46 BLNK 2.70 26 Apr '24 2.50 0.995 0.38 159 21 Jun '24 3.00 1.155 0.40 9 -0.02 0.50 0.16
47 RIOT 10.20 19 Apr '24 10.50 0.954 0.64 683 21 Jun '24 11.00 1.113 1.72 399 -1.08 0.50 0.16
48 NG 3.19 19 Apr '24 3.00 0.554 0.30 90 21 Jun '24 4.00 0.712 0.15 3 0.15 1.00 0.16
49 LRN 61.63 19 Apr '24 65.00 0.291 0.40 478 21 Jun '24 70.00 0.449 2.20 44 -1.80 5.00 0.16
50 MARA 18.43 19 Apr '24 18.50 1.058 1.52 263 21 Jun '24 19.00 1.215 3.80 235 -2.28 0.50 0.16
51 TDOC 14.49 12 Apr '24 14.50 0.437 0.35 140 21 Jun '24 15.00 0.593 1.31 59 -0.96 0.50 0.16
52 FL 24.09 12 Apr '24 24.50 0.472 0.50 45 21 Jun '24 25.00 0.627 2.35 30 -1.85 0.50 0.15
53 LRN 61.63 19 Apr '24 60.00 0.300 2.50 19 21 Jun '24 65.00 0.454 3.70 84 -1.20 5.00 0.15
54 IONQ 9.21 12 Apr '24 9.50 0.607 0.20 439 21 Jun '24 10.00 0.760 0.94 108 -0.74 0.50 0.15
55 LCID 2.61 12 Apr '24 2.50 0.828 0.19 1,058 21 Jun '24 3.00 0.980 0.32 75 -0.13 0.50 0.15
56 LMND 16.73 19 Apr '24 16.50 0.608 0.95 360 21 Jun '24 17.00 0.756 2.10 5 -1.15 0.50 0.15
57 PLTR 22.96 12 Apr '24 22.50 0.479 0.87 3,329 21 Jun '24 23.00 0.627 2.62 366 -1.75 0.50 0.15
58 LUNA 2.92 19 Apr '24 2.50 1.099 0.60 6 21 Jun '24 5.00 1.246 0.05 100 0.55 2.50 0.15
59 PLTR 22.96 19 Apr '24 22.50 0.481 1.11 1,073 21 Jun '24 23.00 0.627 2.62 366 -1.51 0.50 0.15
60 PINS 34.28 12 Apr '24 34.50 0.326 0.53 176 21 Jun '24 35.00 0.471 2.64 64 -2.11 0.50 0.15
61 TDOC 14.49 19 Apr '24 14.50 0.450 0.52 9 21 Jun '24 15.00 0.593 1.31 59 -0.79 0.50 0.14
62 PLTR 22.96 26 Apr '24 22.50 0.484 1.32 569 21 Jun '24 23.00 0.627 2.62 366 -1.30 0.50 0.14
63 VSCO 18.47 19 Apr '24 19.00 0.473 0.55 32 21 Jun '24 20.00 0.616 1.45 5 -0.90 1.00 0.14
64 SOFI 7.40 19 Apr '24 7.50 0.537 0.27 2,018 21 Jun '24 8.00 0.679 0.68 550 -0.41 0.50 0.14
65 SOFI 7.40 26 Apr '24 7.50 0.537 0.34 574 21 Jun '24 8.00 0.679 0.68 550 -0.34 0.50 0.14
66 ARM 124.82 12 Apr '24 124.00 0.513 4.10 262 21 Jun '24 125.00 0.655 14.90 205 -10.80 1.00 0.14
67 SOUN 5.18 3 May '24 5.00 1.080 0.75 110 19 Jul '24 5.50 1.222 1.20 74 -0.45 0.50 0.14
68 U 25.36 19 Apr '24 25.50 0.490 0.92 46 21 Jun '24 26.00 0.631 2.65 109 -1.73 0.50 0.14
69 SNOW 153.86 12 Apr '24 152.50 0.372 3.95 638 21 Jun '24 155.00 0.514 14.00 43 -10.05 2.50 0.14
70 LCID 2.61 26 Apr '24 2.50 0.840 0.29 37 21 Jun '24 3.00 0.980 0.32 75 -0.03 0.50 0.14
71 BE 11.69 19 Apr '24 11.00 0.668 1.05 632 21 Jun '24 12.00 0.806 1.55 376 -0.50 1.00 0.14
72 BLNK 2.70 26 Apr '24 3.00 0.988 0.16 51 21 Jun '24 3.50 1.126 0.30 14 -0.14 0.50 0.14
73 LYFT 17.84 19 Apr '24 17.50 0.586 1.00 211 21 Jun '24 18.00 0.722 2.28 351 -1.28 0.50 0.14
74 SNOW 153.86 19 Apr '24 152.50 0.379 5.30 123 21 Jun '24 155.00 0.514 14.00 43 -8.70 2.50 0.13
75 RUN 11.83 12 Apr '24 12.00 0.837 0.49 688 21 Jun '24 12.50 0.972 1.82 88 -1.33 0.50 0.13
76 TOST 23.12 12 Apr '24 23.50 0.463 0.44 114 21 Jun '24 24.00 0.596 2.15 7 -1.71 0.50 0.13
77 PSTG 53.79 19 Apr '24 55.00 0.372 1.15 113 21 Jun '24 60.00 0.504 2.70 29 -1.55 5.00 0.13
78 FL 24.09 19 Apr '24 24.50 0.495 0.80 2 21 Jun '24 25.00 0.627 2.35 30 -1.55 0.50 0.13
79 ORCL 124.90 12 Apr '24 124.00 0.178 1.74 98 21 Jun '24 125.00 0.309 7.10 332 -5.36 1.00 0.13
80 PANW 269.01 12 Apr '24 267.50 0.309 5.45 233 21 Jun '24 270.00 0.440 21.35 250 -15.90 2.50 0.13
81 W 63.21 12 Apr '24 64.00 0.597 1.75 25 21 Jun '24 65.00 0.727 7.60 7 -5.85 1.00 0.13
82 CHWY 17.05 12 Apr '24 17.00 0.515 0.53 1,135 21 Jun '24 17.50 0.645 1.82 251 -1.29 0.50 0.13
83 PARA 11.97 12 Apr '24 12.00 0.596 0.40 4,602 21 Jun '24 12.50 0.726 1.35 789 -0.95 0.50 0.13
84 IONQ 9.21 19 Apr '24 9.50 0.630 0.34 98 21 Jun '24 10.00 0.760 0.94 108 -0.60 0.50 0.13
85 TEAM 196.62 19 Apr '24 197.50 0.382 5.60 4 21 Jun '24 200.00 0.511 16.90 25 -11.30 2.50 0.13
86 DLO 16.25 19 Apr '24 16.00 0.417 0.70 92 21 Jun '24 17.00 0.546 1.25 3 -0.55 1.00 0.13
87 GES 30.39 19 Apr '24 30.00 0.321 1.05 188 21 Jun '24 31.00 0.449 2.15 61 -1.10 1.00 0.13
88 TEAM 196.62 12 Apr '24 197.50 0.383 3.90 17 21 Jun '24 200.00 0.511 16.90 25 -13.00 2.50 0.13
89 ZS 183.34 12 Apr '24 182.50 0.365 4.20 67 21 Jun '24 185.00 0.493 15.85 174 -11.65 2.50 0.13
90 LMND 16.73 12 Apr '24 16.50 0.629 0.75 44 21 Jun '24 17.00 0.756 2.10 5 -1.35 0.50 0.13
91 CIFR 4.05 12 Apr '24 4.50 1.236 0.15 930 21 Jun '24 5.00 1.363 0.65 344 -0.50 0.50 0.13
92 RUN 11.83 19 Apr '24 12.00 0.846 0.72 158 21 Jun '24 12.50 0.972 1.82 88 -1.10 0.50 0.13
93 LYFT 17.84 12 Apr '24 17.50 0.599 0.78 529 21 Jun '24 18.00 0.722 2.28 351 -1.50 0.50 0.12
94 SAVE 4.43 26 Apr '24 4.50 0.982 0.43 69 21 Jun '24 5.00 1.106 0.61 510 -0.18 0.50 0.12
95 PINS 34.28 19 Apr '24 34.50 0.348 0.84 166 21 Jun '24 35.00 0.471 2.64 64 -1.80 0.50 0.12
96 HOOD 18.40 26 Apr '24 18.50 0.617 1.07 252 21 Jun '24 19.00 0.739 2.24 532 -1.17 0.50 0.12
97 CHWY 17.05 26 Apr '24 17.00 0.524 0.94 76 21 Jun '24 17.50 0.645 1.82 251 -0.88 0.50 0.12
98 LULU 356.87 12 Apr '24 357.50 0.250 4.70 528 21 Jun '24 360.00 0.371 23.05 64 -18.35 2.50 0.12
99 RKLB 3.80 3 May '24 3.50 0.539 0.45 11 19 Jul '24 4.00 0.660 0.40 14 0.05 0.50 0.12
100 PARA 11.97 26 Apr '24 12.00 0.606 0.72 186 21 Jun '24 12.50 0.726 1.35 789 -0.63 0.50 0.12
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.