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 13, 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 CRBP 18.17 15 Nov '24 17.50 0.319 1.05 18 17 Jan '25 20.00 0.775 1.55 28 -0.50 2.50 0.46
2 CRVS 8.87 15 Nov '24 9.00 1.753 0.45 30 17 Jan '25 10.00 2.102 2.55 22 -2.10 1.00 0.35
3 BITF 2.27 27 Dec '24 2.00 1.016 0.55 27 21 Feb '25 2.50 1.297 0.50 318 0.05 0.50 0.28
4 CRVS 8.87 15 Nov '24 8.00 1.876 1.20 15 17 Jan '25 9.00 2.156 2.95 61 -1.75 1.00 0.28
5 HE 9.70 22 Nov '24 9.50 0.276 0.42 23 17 Jan '25 10.00 0.541 0.68 25 -0.26 0.50 0.27
6 QURE 6.80 15 Nov '24 7.00 1.162 0.25 21 17 Jan '25 8.00 1.413 0.95 15 -0.70 1.00 0.25
7 APLS 28.25 15 Nov '24 29.00 0.501 0.30 32 17 Jan '25 30.00 0.746 2.70 3 -2.40 1.00 0.24
8 MPW 4.40 15 Nov '24 4.00 0.554 0.45 17 17 Jan '25 4.50 0.786 0.50 159 -0.05 0.50 0.23
9 AVXL 8.89 15 Nov '24 9.00 0.951 0.40 32 17 Jan '25 10.00 1.175 1.20 234 -0.80 1.00 0.22
10 GME 26.46 29 Nov '24 26.50 1.198 2.75 323 17 Jan '25 27.00 1.421 5.95 359 -3.20 0.50 0.22
11 RMTI 2.63 20 Dec '24 2.50 0.861 0.40 44 21 Feb '25 5.00 1.070 0.10 112 0.30 2.50 0.21
12 BHC 8.78 15 Nov '24 8.50 0.352 0.34 1 17 Jan '25 9.00 0.556 0.67 27 -0.33 0.50 0.20
13 CLOV 3.16 22 Nov '24 3.00 0.701 0.27 364 17 Jan '25 3.50 0.898 0.29 129 -0.02 0.50 0.20
14 BITF 2.27 20 Dec '24 2.00 1.109 0.50 85 21 Feb '25 2.50 1.297 0.50 318  0 0.50 0.19
15 OKTA 78.42 29 Nov '24 79.00 0.345 2.16 9 17 Jan '25 80.00 0.532 6.30 76 -4.14 1.00 0.19
16 OKTA 78.42 15 Nov '24 79.00 0.349 0.70 140 17 Jan '25 80.00 0.532 6.30 76 -5.60 1.00 0.18
17 AMC 4.56 17 Jan '25 5.00 0.974 0.61 3,621 21 Mar '25 5.50 1.152 0.78 69 -0.17 0.50 0.18
18 OKTA 78.42 22 Nov '24 79.00 0.358 1.53 38 17 Jan '25 80.00 0.532 6.30 76 -4.77 1.00 0.17
19 GME 26.46 15 Nov '24 26.50 1.253 0.99 4,928 17 Jan '25 27.00 1.421 5.95 359 -4.96 0.50 0.17
20 EOSE 2.31 6 Dec '24 2.50 1.013 0.41 2 21 Feb '25 3.00 1.167 0.15 4 0.26 0.50 0.15
21 IEP 12.43 22 Nov '24 12.00 0.338 0.60 110 17 Jan '25 12.50 0.491 0.90 55 -0.30 0.50 0.15
22 SNAP 11.11 27 Dec '24 11.50 0.506 0.64 10 21 Feb '25 12.00 0.658 1.18 77 -0.54 0.50 0.15
23 ASAN 14.72 22 Nov '24 14.50 0.471 0.60 26 17 Jan '25 15.00 0.622 1.40 88 -0.80 0.50 0.15
24 DOCS 52.86 20 Dec '24 55.00 0.333 1.45 356 21 Feb '25 57.50 0.483 3.50 50 -2.05 2.50 0.15
25 GME 26.46 22 Nov '24 26.50 1.274 2.18 971 17 Jan '25 27.00 1.421 5.95 359 -3.77 0.50 0.15
26 GEO 25.47 22 Nov '24 25.50 0.636 1.05 7 17 Jan '25 26.00 0.782 3.00 20 -1.95 0.50 0.15
27 BITF 2.27 6 Dec '24 2.00 1.152 0.45 129 21 Feb '25 2.50 1.297 0.50 318 -0.05 0.50 0.15
28 LCID 2.18 6 Dec '24 2.00 0.787 0.30 111 21 Feb '25 2.50 0.930 0.30 95  0 0.50 0.14
29 CGC 3.94 29 Nov '24 4.00 0.903 0.60 152 17 Jan '25 4.50 1.043 0.45 217 0.15 0.50 0.14
30 DOCS 52.86 20 Dec '24 52.50 0.344 2.55 54 21 Feb '25 55.00 0.483 4.40 109 -1.85 2.50 0.14
31 BITF 2.27 29 Nov '24 2.00 1.224 0.40 99 17 Jan '25 2.50 1.361 0.40 1,114  0 0.50 0.14
32 LCID 2.18 22 Nov '24 2.00 0.816 0.23 1,093 17 Jan '25 2.50 0.953 0.22 1,462 0.01 0.50 0.14
33 SNAP 11.11 6 Dec '24 11.50 0.525 0.43 35 21 Feb '25 12.00 0.658 1.18 77 -0.75 0.50 0.13
34 URBN 39.26 22 Nov '24 39.00 0.352 1.05 14 17 Jan '25 40.00 0.485 2.85 3 -1.80 1.00 0.13
35 ESPR 2.23 17 Jan '25 2.00 0.906 0.50 105 21 Mar '25 2.50 1.038 0.40 181 0.10 0.50 0.13
36 GEO 25.47 29 Nov '24 25.50 0.653 1.45 2 17 Jan '25 26.00 0.782 3.00 20 -1.55 0.50 0.13
37 CFLT 28.98 20 Dec '24 29.00 0.449 1.70 237 21 Feb '25 30.00 0.578 3.00 127 -1.30 1.00 0.13
38 SNAP 11.11 13 Dec '24 11.50 0.531 0.52 26 21 Feb '25 12.00 0.658 1.18 77 -0.66 0.50 0.13
39 TEVA 16.94 29 Nov '24 16.50 0.255 0.80 10 17 Jan '25 17.00 0.381 1.02 20 -0.22 0.50 0.13
40 CFLT 28.98 20 Dec '24 28.00 0.451 2.25 35 21 Feb '25 29.00 0.574 3.40 8 -1.15 1.00 0.12
41 SIRI 26.50 15 Nov '24 26.00 0.356 0.77 75 17 Jan '25 27.00 0.479 1.82 839 -1.05 1.00 0.12
42 QS 4.88 6 Dec '24 4.50 0.571 0.58 166 21 Feb '25 5.00 0.693 0.65 218 -0.07 0.50 0.12
43 COUR 7.33 20 Dec '24 7.00 0.568 0.75 4 21 Feb '25 7.50 0.690 0.90 2 -0.15 0.50 0.12
44 CLOV 3.16 29 Nov '24 3.00 0.777 0.31 107 17 Jan '25 3.50 0.898 0.29 129 0.02 0.50 0.12
45 PATH 13.53 29 Nov '24 13.50 0.509 0.62 41 17 Jan '25 14.00 0.630 1.23 941 -0.61 0.50 0.12
46 ESTC 90.12 15 Nov '24 90.00 0.456 1.35 42 17 Jan '25 95.00 0.574 6.60 17 -5.25 5.00 0.12
47 DOCS 52.86 17 Jan '25 52.50 0.342 3.30 2 21 Mar '25 55.00 0.459 4.80 3 -1.50 2.50 0.12
48 CTLP 9.19 17 Jan '25 10.00 0.347 0.35 1 21 Mar '25 12.50 0.463 0.05 50 0.30 2.50 0.12
49 AI 27.25 29 Nov '24 27.00 0.552 1.49 1 17 Jan '25 27.50 0.665 2.91 75 -1.42 0.50 0.11
50 BBIO 24.79 15 Nov '24 25.00 0.677 0.45 212 17 Jan '25 30.00 0.789 1.50 148 -1.05 5.00 0.11
51 WBD 9.72 27 Dec '24 9.50 0.383 0.75 89 21 Feb '25 10.00 0.494 0.87 202 -0.12 0.50 0.11
52 OPRA 17.91 17 Jan '25 17.50 0.350 1.35 32 21 Mar '25 20.00 0.458 1.15 19 0.20 2.50 0.11
53 ASAN 14.72 15 Nov '24 14.50 0.517 0.40 49 17 Jan '25 15.00 0.622 1.40 88 -1.00 0.50 0.11
54 HTZ 3.79 17 Jan '25 3.50 0.766 0.75 32 21 Mar '25 4.00 0.870 0.65 35 0.10 0.50 0.10
55 PATH 13.53 22 Nov '24 13.50 0.525 0.47 320 17 Jan '25 14.00 0.630 1.23 941 -0.76 0.50 0.10
56 MPW 4.40 22 Nov '24 4.50 0.666 0.15 169 17 Jan '25 5.00 0.770 0.34 366 -0.19 0.50 0.10
57 CCL 24.55 29 Nov '24 24.50 0.351 0.76 5 17 Jan '25 25.00 0.453 1.68 304 -0.92 0.50 0.10
58 BILL 89.67 27 Dec '24 90.00 0.429 5.40 10 21 Feb '25 95.00 0.529 7.70 31 -2.30 5.00 0.10
59 AUPH 8.28 15 Nov '24 8.00 0.441 0.35 77 17 Jan '25 9.00 0.536 0.45 2 -0.10 1.00 0.10
60 NVDA 146.25 15 Nov '24 147.00 0.421 1.49 168,102 17 Jan '25 148.00 0.515 11.90 1,477 -10.41 1.00 0.09
61 CRON 2.17 21 Feb '25 2.00 0.459 0.35 22 17 Apr '25 2.50 0.553 0.10 1 0.25 0.50 0.09
62 ORCL 189.63 29 Nov '24 187.50 0.251 5.25 66 17 Jan '25 190.00 0.344 10.85 283 -5.60 2.50 0.09
63 WDAY 276.51 22 Nov '24 277.50 0.307 5.00 11 17 Jan '25 280.00 0.400 17.00 49 -12.00 2.50 0.09
64 DJT 28.93 15 Nov '24 28.50 1.306 1.38 828 17 Jan '25 29.00 1.398 6.60 124 -5.22 0.50 0.09
65 CC 19.16 22 Nov '24 19.00 0.347 0.55 10 17 Jan '25 20.00 0.439 1.00 51 -0.45 1.00 0.09
66 AI 27.25 22 Nov '24 27.00 0.574 1.15 46 17 Jan '25 27.50 0.665 2.91 75 -1.76 0.50 0.09
67 NKE 76.52 29 Nov '24 77.00 0.244 1.36 3,911 17 Jan '25 77.50 0.335 3.90 163 -2.54 0.50 0.09
68 SIRI 26.50 29 Nov '24 26.50 0.388 1.02 4 17 Jan '25 27.00 0.479 1.82 839 -0.80 0.50 0.09
69 BILL 89.67 6 Dec '24 90.00 0.440 3.90 43 21 Feb '25 95.00 0.529 7.70 31 -3.80 5.00 0.09
70 URBN 39.26 15 Nov '24 39.00 0.397 0.65 21 17 Jan '25 40.00 0.485 2.85 3 -2.20 1.00 0.09
71 BILL 89.67 13 Dec '24 90.00 0.443 4.60 30 21 Feb '25 95.00 0.529 7.70 31 -3.10 5.00 0.09
72 NKE 76.52 22 Nov '24 77.00 0.251 1.01 1,148 17 Jan '25 77.50 0.335 3.90 163 -2.89 0.50 0.08
73 CLOV 3.16 15 Nov '24 3.00 0.815 0.19 379 17 Jan '25 3.50 0.898 0.29 129 -0.10 0.50 0.08
74 BILL 89.67 20 Dec '24 90.00 0.447 5.10 1,191 21 Feb '25 95.00 0.529 7.70 31 -2.60 5.00 0.08
75 WOLF 8.07 29 Nov '24 8.50 1.004 0.55 111 17 Jan '25 9.00 1.087 1.05 214 -0.50 0.50 0.08
76 BE 13.60 6 Dec '24 13.50 0.625 0.95 10 21 Feb '25 14.00 0.706 1.75 569 -0.80 0.50 0.08
77 SHOP 115.09 17 Jan '25 115.00 0.402 8.00 1,175 21 Mar '25 120.00 0.482 11.20 407 -3.20 5.00 0.08
78 ALIT 8.42 20 Dec '24 9.00 0.300 0.15 12 21 Feb '25 10.00 0.379 0.15 6  0 1.00 0.08
79 NKE 76.52 6 Dec '24 77.00 0.237 1.73 3,842 21 Feb '25 77.50 0.316 4.65 30 -2.92 0.50 0.08
80 CCL 24.55 22 Nov '24 24.50 0.374 0.61 227 17 Jan '25 25.00 0.453 1.68 304 -1.07 0.50 0.08
81 BE 13.60 13 Dec '24 13.50 0.628 1.10 91 21 Feb '25 14.00 0.706 1.75 569 -0.65 0.50 0.08
82 CLOV 3.16 20 Dec '24 3.00 0.802 0.46 102 21 Feb '25 3.50 0.880 0.45 13 0.01 0.50 0.08
83 NKE 76.52 13 Dec '24 77.00 0.239 1.95 138 21 Feb '25 77.50 0.316 4.65 30 -2.70 0.50 0.08
84 ADBE 532.50 22 Nov '24 535.00 0.298 8.90 209 17 Jan '25 540.00 0.374 30.30 54 -21.40 5.00 0.08
85 ORCL 189.63 22 Nov '24 187.50 0.268 4.60 44 17 Jan '25 190.00 0.344 10.85 283 -6.25 2.50 0.08
86 HTZ 3.79 17 Jan '25 4.00 0.806 0.50 1,071 21 Mar '25 4.50 0.881 0.50 5  0 0.50 0.07
87 SHOP 115.09 17 Jan '25 120.00 0.407 5.95 4,033 21 Mar '25 125.00 0.482 9.40 1,213 -3.45 5.00 0.07
88 AAOI 27.26 17 Jan '25 25.00 0.951 5.60 45 21 Mar '25 30.00 1.025 5.50 100 0.10 5.00 0.07
89 VSAT 7.90 17 Jan '25 7.50 0.860 1.40 4 21 Mar '25 8.00 0.934 1.55 2 -0.15 0.50 0.07
90 REAX 5.26 15 Nov '24 5.00 0.667 0.45 1 17 Jan '25 7.50 0.739 0.05 4 0.40 2.50 0.07
91 LX 3.12 20 Dec '24 2.50 1.097 0.95 1 21 Feb '25 5.00 1.169 0.25 1 0.70 2.50 0.07
92 MU 99.92 29 Nov '24 99.00 0.442 4.20 20 17 Jan '25 100.00 0.513 8.60 815 -4.40 1.00 0.07
93 SJM 111.02 15 Nov '24 110.00 0.167 1.35 19 17 Jan '25 115.00 0.237 2.75 14 -1.40 5.00 0.07
94 PYPL 87.31 6 Dec '24 87.00 0.304 2.86 13 21 Feb '25 87.50 0.373 6.80 41 -3.94 0.50 0.07
95 WHR 113.82 22 Nov '24 114.00 0.190 1.45 93 17 Jan '25 115.00 0.259 4.20 59 -2.75 1.00 0.07
96 WMT 85.50 15 Nov '24 86.00 0.193 0.30 15,097 17 Jan '25 86.67 0.262 3.25 557 -2.95 0.67 0.07
97 LC 15.55 20 Dec '24 16.00 0.467 0.80 133 21 Feb '25 17.00 0.536 1.10 206 -0.30 1.00 0.07
98 ALIT 8.42 20 Dec '24 8.00 0.306 0.65 15 21 Feb '25 9.00 0.375 0.40 2 0.25 1.00 0.07
99 ABR 15.32 29 Nov '24 15.50 0.210 0.25 10 17 Jan '25 16.00 0.278 0.40 161 -0.15 0.50 0.07
100 DASH 175.76 27 Dec '24 177.50 0.300 6.75 5 21 Feb '25 180.00 0.368 11.75 186 -5.00 2.50 0.07
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.