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 November 10, 2023. 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 BLUE 2.98 17 Nov '23 3.00 0.968 0.20 35 19 Jan '24 3.50 1.404 0.50 81 -0.30 0.50 0.44
2 VIXY 19.89 17 Nov '23 19.00 0.272 1.11 8 19 Jan '24 20.00 0.679 2.22 2 -1.11 1.00 0.41
3 UVXY 12.38 17 Nov '23 12.00 0.676 0.73 10,327 19 Jan '24 13.00 1.024 1.93 317 -1.20 1.00 0.35
4 VXX 19.91 17 Nov '23 19.00 0.387 1.08 1,414 19 Jan '24 20.00 0.685 2.29 46 -1.21 1.00 0.30
5 ACHR 4.97 17 Nov '23 4.50 0.420 0.50 6 19 Jan '24 5.00 0.704 0.55 417 -0.05 0.50 0.28
6 IOVA 3.97 19 Jan '24 4.00 1.031 0.75 1 15 Mar '24 5.00 1.290 0.85 262 -0.10 1.00 0.26
7 BLUE 2.98 17 Nov '23 2.50 1.024 0.60 1 19 Jan '24 3.00 1.275 0.60 55  0 0.50 0.25
8 CVM 2.34 17 Nov '23 2.00 0.927 0.40 11 19 Jan '24 3.00 1.178 0.25 3 0.15 1.00 0.25
9 ACHR 4.97 24 Nov '23 4.50 0.463 0.65 50 19 Jan '24 5.00 0.704 0.55 417 0.10 0.50 0.24
10 VXX 19.91 17 Nov '23 20.00 0.534 0.56 1,303 19 Jan '24 21.00 0.700 1.93 105 -1.37 1.00 0.17
11 VIXY 19.89 17 Nov '23 20.00 0.538 0.62 72 19 Jan '24 21.00 0.697 1.93 73 -1.31 1.00 0.16
12 UVXY 12.38 17 Nov '23 13.00 0.902 0.38 14,706 19 Jan '24 14.00 1.059 1.68 266 -1.30 1.00 0.16
13 PSTG 36.31 17 Nov '23 36.00 0.281 0.80 54 19 Jan '24 37.00 0.425 2.35 4 -1.55 1.00 0.14
14 UNG 6.33 17 Nov '23 6.50 0.590 0.14 1,631 19 Jan '24 7.00 0.733 0.54 766 -0.40 0.50 0.14
15 CHWY 19.96 24 Nov '23 19.50 0.528 1.09 21 19 Jan '24 20.00 0.669 2.31 404 -1.22 0.50 0.14
16 S 15.68 24 Nov '23 15.50 0.464 0.70 2 19 Jan '24 16.00 0.604 1.50 31 -0.80 0.50 0.14
17 UNG 6.33 24 Nov '23 6.50 0.593 0.26 171 19 Jan '24 7.00 0.733 0.54 766 -0.28 0.50 0.14
18 PSTG 36.31 17 Nov '23 37.00 0.287 0.35 96 19 Jan '24 38.00 0.422 1.95 1 -1.60 1.00 0.14
19 CDE 2.11 19 Jan '24 2.00 0.596 0.30 57 15 Mar '24 2.50 0.729 0.15 5 0.15 0.50 0.13
20 LRN 56.00 15 Dec '23 55.00 0.269 2.50 263 16 Feb '24 60.00 0.398 3.00 1 -0.50 5.00 0.13
21 VUZI 2.58 17 Nov '23 2.50 0.521 0.20 25 19 Jan '24 3.00 0.650 0.10 4 0.10 0.50 0.13
22 PATH 17.30 24 Nov '23 17.00 0.454 0.80 56 19 Jan '24 17.50 0.582 1.65 159 -0.85 0.50 0.13
23 SFIX 3.00 24 Nov '23 3.00 0.661 0.17 1 19 Jan '24 3.50 0.788 0.23 20 -0.06 0.50 0.13
24 AI 26.72 24 Nov '23 27.00 0.617 1.17 340 19 Jan '24 27.50 0.743 3.10 368 -1.93 0.50 0.13
25 SVIX 30.25 17 Nov '23 31.00 0.469 0.55 29 19 Jan '24 32.00 0.595 2.30 20 -1.75 1.00 0.13
26 SYM 31.38 17 Nov '23 32.50 0.757 0.90 35 19 Jan '24 35.00 0.883 3.40 29 -2.50 2.50 0.13
27 RVMD 19.71 17 Nov '23 20.00 0.532 0.65 2 19 Jan '24 21.00 0.656 1.65 50 -1.00 1.00 0.12
28 SPWR 3.79 24 Nov '23 3.50 0.713 0.42 1 19 Jan '24 4.00 0.836 0.44 41 -0.02 0.50 0.12
29 ASAN 19.67 24 Nov '23 19.50 0.530 0.95 61 19 Jan '24 20.00 0.650 2.05 21 -1.10 0.50 0.12
30 IOT 24.00 17 Nov '23 22.50 0.532 1.75 701 19 Jan '24 25.00 0.651 2.30 31 -0.55 2.50 0.12
31 CHWY 19.96 17 Nov '23 19.50 0.552 0.88 143 19 Jan '24 20.00 0.669 2.31 404 -1.43 0.50 0.12
32 AI 26.72 17 Nov '23 27.00 0.629 0.81 2,018 19 Jan '24 27.50 0.743 3.10 368 -2.29 0.50 0.11
33 HCP 20.17 17 Nov '23 20.00 0.437 0.60 8 19 Jan '24 22.50 0.550 1.05 1 -0.45 2.50 0.11
34 PATH 17.30 17 Nov '23 17.00 0.468 0.65 60 19 Jan '24 17.50 0.582 1.65 159 -1.00 0.50 0.11
35 KVUE 19.15 24 Nov '23 19.50 0.208 0.20 269 19 Jan '24 20.00 0.320 0.71 18 -0.51 0.50 0.11
36 SNOW 160.40 24 Nov '23 162.50 0.402 4.25 36 19 Jan '24 165.00 0.513 12.40 64 -8.15 2.50 0.11
37 JBLU 3.87 24 Nov '23 3.50 0.753 0.51 16 19 Jan '24 4.00 0.863 0.52 313 -0.01 0.50 0.11
38 LYFT 10.26 1 Dec '23 10.50 0.524 0.45 80 16 Feb '24 11.00 0.633 1.05 371 -0.60 0.50 0.11
39 NTNX 38.94 17 Nov '23 40.00 0.310 0.30 327 19 Jan '24 42.50 0.419 1.50 7 -1.20 2.50 0.11
40 APP 43.79 15 Dec '23 45.00 0.466 2.10 229 16 Feb '24 47.50 0.574 3.70 1 -1.60 2.50 0.11
41 NVCR 11.13 19 Jan '24 12.50 0.667 0.90 17 15 Mar '24 15.00 0.775 0.85 9 0.05 2.50 0.11
42 APP 43.79 15 Dec '23 42.50 0.485 3.40 220 16 Feb '24 45.00 0.592 4.80 8 -1.40 2.50 0.11
43 KMX 63.37 24 Nov '23 64.00 0.315 1.35 18 19 Jan '24 65.00 0.421 3.90 21 -2.55 1.00 0.11
44 DLTR 114.08 24 Nov '23 114.00 0.286 2.67 103 19 Jan '24 115.00 0.392 7.40 20 -4.73 1.00 0.11
45 UVXY 12.38 19 Jan '24 12.00 0.969 2.29 293 15 Mar '24 13.00 1.074 2.85 58 -0.56 1.00 0.10
46 SYM 31.38 17 Nov '23 30.00 0.764 2.20 47 19 Jan '24 32.50 0.868 4.20 7 -2.00 2.50 0.10
47 ARDX 3.56 17 Nov '23 3.50 0.760 0.25 88 19 Jan '24 4.00 0.863 0.35 35 -0.10 0.50 0.10
48 UEC 5.64 17 Nov '23 5.50 0.521 0.30 100 19 Jan '24 6.00 0.621 0.45 20 -0.15 0.50 0.10
49 DDOG 103.65 1 Dec '23 104.00 0.381 3.70 20 16 Feb '24 105.00 0.481 9.75 26 -6.05 1.00 0.10
50 ZS 175.04 24 Nov '23 177.50 0.410 4.70 211 19 Jan '24 180.00 0.508 13.40 23 -8.70 2.50 0.10
51 IREN 2.96 15 Dec '23 2.50 1.035 0.75 2 16 Feb '24 5.00 1.131 0.20 1,001 0.55 2.50 0.10
52 MT 21.90 24 Nov '23 21.00 0.213 1.05 1 19 Jan '24 22.00 0.308 1.10 1 -0.05 1.00 0.09
53 KVUE 19.15 1 Dec '23 19.50 0.233 0.32 929 16 Feb '24 20.00 0.327 0.95 4 -0.63 0.50 0.09
54 RDFN 5.33 24 Nov '23 5.00 0.679 0.55 4 19 Jan '24 5.50 0.773 0.60 20 -0.05 0.50 0.09
55 NET 63.08 1 Dec '23 64.00 0.467 2.47 5 16 Feb '24 65.00 0.561 6.50 126 -4.03 1.00 0.09
56 AEHR 24.50 17 Nov '23 25.00 0.754 0.85 100 19 Jan '24 30.00 0.848 1.75 14 -0.90 5.00 0.09
57 PAYX 115.43 17 Nov '23 115.00 0.116 1.05 131 19 Jan '24 120.00 0.210 2.35 11 -1.30 5.00 0.09
58 TAL 9.40 24 Nov '23 9.50 0.532 0.36 2 19 Jan '24 10.00 0.625 0.76 51 -0.40 0.50 0.09
59 PYPL 54.77 1 Dec '23 54.00 0.310 2.05 18 16 Feb '24 55.00 0.402 4.50 77 -2.45 1.00 0.09
60 SNOW 160.40 17 Nov '23 162.50 0.421 2.83 3,482 19 Jan '24 165.00 0.513 12.40 64 -9.57 2.50 0.09
61 HOOD 8.23 8 Dec '23 8.50 0.399 0.28 280 16 Feb '24 9.00 0.490 0.54 446 -0.26 0.50 0.09
62 GNRC 103.55 22 Dec '23 104.00 0.409 5.70 1 16 Feb '24 105.00 0.499 10.00 2 -4.30 1.00 0.09
63 LYFT 10.26 8 Dec '23 10.50 0.542 0.53 4 16 Feb '24 11.00 0.633 1.05 371 -0.52 0.50 0.09
64 TVTX 5.58 17 Nov '23 5.00 1.028 0.75 20 19 Jan '24 7.50 1.118 0.50 27 0.25 2.50 0.09
65 KMX 63.37 17 Nov '23 64.00 0.332 0.95 16 19 Jan '24 65.00 0.421 3.90 21 -2.95 1.00 0.09
66 URBN 35.40 17 Nov '23 36.00 0.322 0.45 9 19 Jan '24 37.00 0.411 1.80 50 -1.35 1.00 0.09
67 ALLY 25.53 24 Nov '23 25.50 0.318 0.70 125 19 Jan '24 26.00 0.407 1.60 58 -0.90 0.50 0.09
68 QQQ 378.39 13 Nov '23 379.00 0.103 1.14 23,844 19 Jan '24 380.00 0.192 12.23 4,205 -11.09 1.00 0.09
69 DLTR 114.08 17 Nov '23 114.00 0.303 1.99 97 19 Jan '24 115.00 0.392 7.40 20 -5.41 1.00 0.09
70 DELL 73.50 17 Nov '23 74.00 0.265 0.90 239 19 Jan '24 75.00 0.353 3.90 102 -3.00 1.00 0.09
71 EH 12.99 17 Nov '23 12.50 0.813 0.95 11 19 Jan '24 14.00 0.900 1.60 28 -0.65 1.50 0.09
72 QQQ 378.39 13 Nov '23 378.00 0.106 1.67 33,881 19 Jan '24 379.00 0.194 12.82 1,274 -11.15 1.00 0.09
73 DELL 73.50 24 Nov '23 74.00 0.266 1.35 153 19 Jan '24 75.00 0.353 3.90 102 -2.55 1.00 0.09
74 DOCS 23.83 15 Dec '23 22.50 0.432 2.10 82 16 Feb '24 25.00 0.518 2.05 80 0.05 2.50 0.09
75 GOGO 10.08 15 Dec '23 11.00 0.337 0.15 5 16 Feb '24 12.00 0.423 0.25 55 -0.10 1.00 0.09
76 RDFN 5.33 22 Dec '23 5.50 0.724 0.50 3 16 Feb '24 6.00 0.810 0.60 2 -0.10 0.50 0.09
77 OLLI 78.66 17 Nov '23 80.00 0.306 0.85 52 19 Jan '24 82.50 0.391 3.70 1 -2.85 2.50 0.09
78 IOT 24.00 17 Nov '23 25.00 0.543 0.35 188 19 Jan '24 30.00 0.628 0.85 6 -0.50 5.00 0.09
79 IAG 2.28 19 Jan '24 2.50 0.532 0.20 4 15 Mar '24 3.00 0.617 0.10 55 0.10 0.50 0.09
80 ASAN 19.67 17 Nov '23 19.50 0.565 0.75 4 19 Jan '24 20.00 0.650 2.05 21 -1.30 0.50 0.09
81 SGH 15.49 17 Nov '23 15.00 0.452 0.75 43 19 Jan '24 17.50 0.537 0.65 5 0.10 2.50 0.08
82 SPHR 35.95 15 Dec '23 37.50 0.573 2.05 13 16 Feb '24 40.00 0.656 3.20 6 -1.15 2.50 0.08
83 PYPL 54.77 8 Dec '23 54.00 0.318 2.37 10 16 Feb '24 55.00 0.402 4.50 77 -2.13 1.00 0.08
84 OPEN 2.08 22 Dec '23 2.50 0.913 0.16 5 16 Feb '24 3.00 0.997 0.15 183 0.01 0.50 0.08
85 GOGO 10.08 19 Jan '24 10.00 0.371 0.80 2 15 Mar '24 11.00 0.454 0.70 1 0.10 1.00 0.08
86 JBL 128.26 17 Nov '23 130.00 0.228 0.95 543 19 Jan '24 135.00 0.310 4.20 6 -3.25 5.00 0.08
87 CRWD 196.31 24 Nov '23 197.50 0.364 5.10 94 19 Jan '24 200.00 0.446 13.75 675 -8.65 2.50 0.08
88 LOVE 16.71 17 Nov '23 17.50 0.591 0.30 21 19 Jan '24 20.00 0.674 0.85 1 -0.55 2.50 0.08
89 PLTR 19.67 29 Dec '23 19.50 0.539 1.66 1,084 16 Feb '24 20.00 0.621 2.39 659 -0.73 0.50 0.08
90 PTON 4.53 24 Nov '23 4.50 0.722 0.31 46 19 Jan '24 5.00 0.804 0.45 360 -0.14 0.50 0.08
91 MARA 9.61 24 Nov '23 9.50 1.051 0.85 845 19 Jan '24 10.00 1.133 1.70 1,219 -0.85 0.50 0.08
92 HOOD 8.23 1 Dec '23 8.50 0.409 0.23 114 16 Feb '24 9.00 0.490 0.54 446 -0.31 0.50 0.08
93 NET 63.08 8 Dec '23 64.00 0.479 2.96 4 16 Feb '24 65.00 0.561 6.50 126 -3.54 1.00 0.08
94 PLTR 19.67 1 Dec '23 19.50 0.540 1.12 1,839 16 Feb '24 20.00 0.621 2.39 659 -1.27 0.50 0.08
95 OPEN 2.08 29 Dec '23 2.50 0.916 0.16 50 16 Feb '24 3.00 0.997 0.15 183 0.01 0.50 0.08
96 PD 21.69 17 Nov '23 22.50 0.388 0.25 77 19 Jan '24 25.00 0.468 0.65 103 -0.40 2.50 0.08
97 PLTR 19.67 22 Dec '23 19.50 0.541 1.55 111 16 Feb '24 20.00 0.621 2.39 659 -0.84 0.50 0.08
98 UVXY 12.38 19 Jan '24 13.00 1.024 2.00 317 15 Mar '24 14.00 1.104 2.50 4 -0.50 1.00 0.08
99 AFRM 22.43 1 Dec '23 22.00 0.746 1.84 14 16 Feb '24 22.50 0.824 3.75 319 -1.91 0.50 0.08
100 DDOG 103.65 29 Dec '23 104.00 0.402 6.15 9 16 Feb '24 105.00 0.481 9.75 26 -3.60 1.00 0.08
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.