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 April 29, 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 APLD 2.71 24 May '24 2.50 0.425 0.45 1 19 Jul '24 3.00 1.047 0.40 25 0.05 0.50 0.62
2 SMMT 3.88 17 May '24 4.00 1.606 0.55 12 19 Jul '24 5.00 1.922 1.00 33 -0.45 1.00 0.32
3 CRDF 4.46 21 Jun '24 5.00 1.328 0.75 57 16 Aug '24 7.50 1.523 0.65 5 0.10 2.50 0.20
4 SAVE 3.76 3 May '24 3.50 0.818 0.31 1,069 19 Jul '24 4.00 0.982 0.58 306 -0.27 0.50 0.16
5 RIVN 9.38 3 May '24 9.50 0.738 0.24 23,456 19 Jul '24 10.00 0.892 1.32 758 -1.08 0.50 0.15
6 BTBT 2.15 21 Jun '24 2.50 1.066 0.30 13 16 Aug '24 3.00 1.212 0.25 1 0.05 0.50 0.15
7 EXAI 4.62 17 May '24 5.00 0.777 0.20 85 19 Jul '24 7.50 0.923 0.05 32 0.15 2.50 0.15
8 OKTA 93.16 17 May '24 94.00 0.364 2.66 5 19 Jul '24 95.00 0.505 8.05 6 -5.39 1.00 0.14
9 SURG 3.79 21 Jun '24 5.00 0.821 0.15 20 16 Aug '24 7.50 0.958 0.10 1 0.05 2.50 0.14
10 GOEV 2.82 15 Nov '24 2.50 0.938 1.00 1 17 Jan '25 3.00 1.074 0.87 43 0.13 0.50 0.14
11 LAC 4.57 21 Jun '24 5.00 0.592 0.35 115 16 Aug '24 7.50 0.728 0.05 4 0.30 2.50 0.14
12 OKTA 93.16 10 May '24 94.00 0.370 2.04 86 19 Jul '24 95.00 0.505 8.05 6 -6.01 1.00 0.14
13 AEHR 12.10 17 May '24 12.50 0.696 0.60 326 19 Jul '24 15.00 0.824 0.90 30 -0.30 2.50 0.13
14 GERN 4.14 17 May '24 4.00 0.761 0.40 343 19 Jul '24 4.50 0.883 0.50 4 -0.10 0.50 0.12
15 SGML 14.96 17 May '24 15.00 0.580 0.90 417 19 Jul '24 16.00 0.695 1.50 2 -0.60 1.00 0.12
16 CMPS 8.11 21 Jun '24 10.00 0.846 0.50 18 16 Aug '24 12.50 0.958 0.50 5  0 2.50 0.11
17 GME 11.29 10 May '24 11.50 0.926 0.68 4,141 19 Jul '24 12.00 1.037 1.80 37 -1.12 0.50 0.11
18 STNE 16.19 10 May '24 16.50 0.405 0.35 3 19 Jul '24 17.00 0.508 1.20 62 -0.85 0.50 0.10
19 SPXS 9.52 24 May '24 9.50 0.311 0.42 14 19 Jul '24 10.00 0.413 0.52 553 -0.10 0.50 0.10
20 WEAT 5.72 10 May '24 5.50 0.271 0.35 29 19 Jul '24 6.00 0.372 0.25 209 0.10 0.50 0.10
21 AMSC 12.51 17 May '24 12.00 0.611 1.00 1 19 Jul '24 13.00 0.709 1.40 1 -0.40 1.00 0.10
22 LEVI 21.73 17 May '24 22.00 0.257 0.40 167 19 Jul '24 23.00 0.352 0.90 10 -0.50 1.00 0.10
23 SBSW 5.07 17 May '24 5.00 0.534 0.30 361 19 Jul '24 6.00 0.627 0.25 55 0.05 1.00 0.09
24 AG 6.85 3 May '24 6.50 0.506 0.43 183 19 Jul '24 7.00 0.598 0.70 194 -0.27 0.50 0.09
25 PLTR 22.83 3 May '24 22.50 0.531 0.69 5,746 19 Jul '24 23.00 0.623 2.59 877 -1.90 0.50 0.09
26 LOVE 22.20 17 May '24 22.50 0.501 0.95 25 19 Jul '24 25.00 0.590 1.35 8 -0.40 2.50 0.09
27 PATH 19.76 10 May '24 19.50 0.457 0.78 10 19 Jul '24 20.00 0.545 1.92 57 -1.14 0.50 0.09
28 BGC 8.18 21 Jun '24 9.00 0.313 0.25 50 16 Aug '24 10.00 0.401 0.15 610 0.10 1.00 0.09
29 LAAC 5.34 21 Jun '24 5.00 0.556 0.75 1 16 Aug '24 7.50 0.643 0.15 9 0.60 2.50 0.09
30 PSTG 52.43 17 May '24 55.00 0.390 0.90 106 19 Jul '24 60.00 0.476 2.10 23 -1.20 5.00 0.09
31 NXE 8.45 20 Sep '24 9.00 0.624 1.15 74 15 Nov '24 10.00 0.709 1.25 467 -0.10 1.00 0.09
32 OKTA 93.16 3 May '24 94.00 0.421 1.31 83 19 Jul '24 95.00 0.505 8.05 6 -6.74 1.00 0.08
33 TWLO 61.26 3 May '24 62.00 0.395 0.72 1,368 19 Jul '24 62.50 0.479 4.90 12 -4.18 0.50 0.08
34 TK 7.54 17 May '24 7.50 0.457 0.35 77 19 Jul '24 10.00 0.539  0 6 0.35 2.50 0.08
35 SNDL 2.01 24 May '24 2.00 0.836 0.24 57 19 Jul '24 2.50 0.919 0.15 9 0.09 0.50 0.08
36 DLTR 118.81 17 May '24 119.00 0.288 2.98 74 19 Jul '24 120.00 0.369 7.75 404 -4.77 1.00 0.08
37 RBLX 36.56 3 May '24 37.00 0.491 0.57 2,132 19 Jul '24 37.50 0.571 3.50 56 -2.93 0.50 0.08
38 DLTR 118.81 10 May '24 119.00 0.289 2.32 135 19 Jul '24 120.00 0.369 7.75 404 -5.43 1.00 0.08
39 LCID 2.50 17 Jan '25 2.00 0.638 0.90 13 21 Mar '25 3.00 0.717 0.50 38 0.40 1.00 0.08
40 QS 5.50 7 Jun '24 5.50 0.584 0.50 13 16 Aug '24 6.00 0.663 0.60 56 -0.10 0.50 0.08
41 SCS 12.29 17 May '24 12.50 0.290 0.25 47 19 Jul '24 15.00 0.368 0.10 21 0.15 2.50 0.08
42 LEVI 21.73 17 May '24 21.00 0.295 1.05 63 19 Jul '24 22.00 0.373 1.35 3 -0.30 1.00 0.08
43 DOCU 57.10 17 May '24 57.00 0.355 1.90 9 19 Jul '24 57.50 0.433 4.45 14 -2.55 0.50 0.08
44 ZM 63.32 10 May '24 64.00 0.319 1.13 574 19 Jul '24 65.00 0.396 4.00 22 -2.87 1.00 0.08
45 TTD 84.50 3 May '24 84.00 0.422 1.78 114 19 Jul '24 85.00 0.499 7.70 19 -5.92 1.00 0.08
46 GME 11.29 3 May '24 11.50 0.961 0.38 5,481 19 Jul '24 12.00 1.037 1.80 37 -1.42 0.50 0.08
47 RL 167.03 17 May '24 165.00 0.282 5.40 7 19 Jul '24 170.00 0.357 9.90 2 -4.50 5.00 0.07
48 DOCU 57.10 10 May '24 57.00 0.359 1.50 9 19 Jul '24 57.50 0.433 4.45 14 -2.95 0.50 0.07
49 U 24.99 3 May '24 24.50 0.594 0.91 145 19 Jul '24 25.00 0.668 3.10 23 -2.19 0.50 0.07
50 ZM 63.32 17 May '24 64.00 0.324 1.54 33 19 Jul '24 65.00 0.396 4.00 22 -2.46 1.00 0.07
51 DKS 205.61 10 May '24 207.50 0.306 3.70 38 19 Jul '24 210.00 0.378 12.70 69 -9.00 2.50 0.07
52 SE 64.52 10 May '24 64.00 0.521 2.65 102 19 Jul '24 65.00 0.593 6.95 52 -4.30 1.00 0.07
53 KMX 69.35 17 May '24 70.00 0.313 1.65 26 19 Jul '24 72.50 0.383 3.60 89 -1.95 2.50 0.07
54 NXE 8.45 20 Sep '24 8.00 0.651 1.70 86 15 Nov '24 9.00 0.721 1.55 138 0.15 1.00 0.07
55 DKS 205.61 17 May '24 207.50 0.308 4.90 1 19 Jul '24 210.00 0.378 12.70 69 -7.80 2.50 0.07
56 LCID 2.50 21 Jun '24 2.00 0.787 0.90 27 16 Aug '24 3.00 0.857 0.25 104 0.65 1.00 0.07
57 DDD 3.45 21 Jun '24 4.00 0.689 0.20 36 16 Aug '24 5.00 0.758 0.15 4 0.05 1.00 0.07
58 SNAP 14.49 7 Jun '24 14.50 0.594 1.17 25 16 Aug '24 15.00 0.662 1.73 589 -0.56 0.50 0.07
59 SIRI 3.17 16 Aug '24 3.50 0.446 0.20 196 18 Oct '24 4.00 0.514 0.16 12 0.04 0.50 0.07
60 TX 43.10 21 Jun '24 45.00 0.150 0.35 19 16 Aug '24 50.00 0.215 0.20 1 0.15 5.00 0.06
61 NFLX 559.49 10 May '24 557.50 0.299 12.80 191 19 Jul '24 560.00 0.363 38.45 133 -25.65 2.50 0.06
62 GPS 21.25 10 May '24 21.50 0.485 0.62 1,001 19 Jul '24 22.00 0.548 1.86 233 -1.24 0.50 0.06
63 GPS 21.25 17 May '24 21.50 0.485 0.81 112 19 Jul '24 22.00 0.548 1.86 233 -1.05 0.50 0.06
64 SKX 66.19 21 Jun '24 67.50 0.251 2.00 98 16 Aug '24 70.00 0.313 3.00 85 -1.00 2.50 0.06
65 SGH 18.55 17 May '24 17.50 0.513 1.50 1 19 Jul '24 20.00 0.575 1.35 2 0.15 2.50 0.06
66 SAVE 3.76 19 Jul '24 4.00 0.982 0.72 306 20 Sep '24 4.50 1.044 0.72 1  0 0.50 0.06
67 S 21.70 17 May '24 21.50 0.481 1.05 6 19 Jul '24 22.00 0.543 2.05 205 -1.00 0.50 0.06
68 RKLB 3.80 31 May '24 4.00 0.570 0.20 228 19 Jul '24 4.50 0.632 0.20 412  0 0.50 0.06
69 FIVE 147.22 17 May '24 150.00 0.320 3.10 39 19 Jul '24 155.00 0.381 7.30 3 -4.20 5.00 0.06
70 STNE 16.19 3 May '24 16.50 0.447 0.20 38 19 Jul '24 17.00 0.508 1.20 62 -1.00 0.50 0.06
71 GRAB 3.50 16 Aug '24 3.50 0.318 0.30 70 18 Oct '24 4.00 0.379 0.15 5 0.15 0.50 0.06
72 ACHR 4.07 17 May '24 4.00 0.540 0.25 11 19 Jul '24 4.50 0.600 0.25 10  0 0.50 0.06
73 PATH 19.76 17 May '24 19.50 0.485 1.18 54 19 Jul '24 20.00 0.545 1.92 57 -0.74 0.50 0.06
74 SKX 66.19 21 Jun '24 65.00 0.263 3.40 25 16 Aug '24 67.50 0.322 4.10 37 -0.70 2.50 0.06
75 ASTS 2.33 21 Jun '24 2.50 0.839 0.30 70 16 Aug '24 3.00 0.898 0.20 10 0.10 0.50 0.06
76 TGT 163.73 17 May '24 162.50 0.226 4.00 241 19 Jul '24 165.00 0.284 8.25 1,451 -4.25 2.50 0.06
77 AAL 13.98 7 Jun '24 13.50 0.347 1.00 50 16 Aug '24 14.00 0.404 1.23 118 -0.23 0.50 0.06
78 KMX 69.35 17 May '24 67.50 0.336 3.20 58 19 Jul '24 70.00 0.393 4.80 3 -1.60 2.50 0.06
79 DOCU 57.10 3 May '24 57.00 0.377 0.99 29 19 Jul '24 57.50 0.433 4.45 14 -3.46 0.50 0.06
80 NKE 94.06 17 May '24 94.00 0.236 2.06 270 19 Jul '24 95.00 0.291 4.75 201 -2.69 1.00 0.06
81 PSTG 52.43 17 May '24 50.00 0.429 3.50 48 19 Jul '24 55.00 0.484 3.70 73 -0.20 5.00 0.06
82 VEEV 201.58 17 May '24 200.00 0.279 6.00 22 19 Jul '24 210.00 0.330 9.00 3 -3.00 10.00 0.05
83 SNOW 157.44 17 May '24 157.50 0.466 6.55 513 19 Jul '24 160.00 0.517 14.25 107 -7.70 2.50 0.05
84 NKE 94.06 10 May '24 94.00 0.240 1.61 69 19 Jul '24 95.00 0.291 4.75 201 -3.14 1.00 0.05
85 VEEV 201.58 17 May '24 210.00 0.271 1.90 25 19 Jul '24 220.00 0.322 5.60 1 -3.70 10.00 0.05
86 WMT 60.24 10 May '24 61.00 0.141 0.30 514 19 Jul '24 61.67 0.192 1.60 293 -1.30 0.67 0.05
87 DLTR 118.81 3 May '24 119.00 0.319 1.53 471 19 Jul '24 120.00 0.369 7.75 404 -6.22 1.00 0.05
88 HIMS 12.55 3 May '24 12.50 0.620 0.40 106 19 Jul '24 13.00 0.670 1.35 11 -0.95 0.50 0.05
89 STZ 261.19 3 May '24 262.50 0.143 1.10 53 19 Jul '24 265.00 0.193 7.90 4 -6.80 2.50 0.05
90 HELE 92.36 21 Jun '24 90.00 0.367 6.60 7 16 Aug '24 95.00 0.416 7.20 3 -0.60 5.00 0.05
91 GOEV 2.82 21 Jun '24 2.50 0.992 0.70 1 16 Aug '24 3.00 1.040 0.29 20 0.41 0.50 0.05
92 HOG 35.24 21 Jun '24 36.00 0.321 1.45 58 16 Aug '24 37.00 0.370 2.10 6 -0.65 1.00 0.05
93 NTNX 62.27 17 May '24 62.50 0.459 2.55 44 19 Jul '24 65.00 0.507 4.70 13 -2.15 2.50 0.05
94 HOG 35.24 21 Jun '24 35.00 0.325 1.90 2 16 Aug '24 36.00 0.373 2.55 4 -0.65 1.00 0.05
95 CFG 34.98 17 May '24 35.00 0.253 0.85 895 19 Jul '24 37.50 0.300 1.00 7 -0.15 2.50 0.05
96 HELE 92.36 17 May '24 90.00 0.374 4.50 3 19 Jul '24 95.00 0.421 6.10 16 -1.60 5.00 0.05
97 PLAY 53.50 17 May '24 55.00 0.396 1.35 8 19 Jul '24 60.00 0.443 2.15 6 -0.80 5.00 0.05
98 ELF 171.86 17 May '24 172.50 0.561 8.40 22 19 Jul '24 175.00 0.608 18.20 15 -9.80 2.50 0.05
99 CCL 15.13 31 May '24 15.50 0.408 0.62 12 19 Jul '24 16.00 0.454 0.94 52 -0.32 0.50 0.05
100 DKS 205.61 3 May '24 207.50 0.333 2.20 56 19 Jul '24 210.00 0.378 12.70 69 -10.50 2.50 0.05
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.