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 March 3, 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 PLX 2.05 17 Mar '23 2.00 0.620 0.15 69 19 May '23 3.00 1.156 0.15 98  0 1.00 0.54
2 UVXY 4.56 10 Mar '23 4.50 0.774 0.23 13,942 19 May '23 5.00 1.097 0.73 2,519 -0.50 0.50 0.32
3 AMWL 2.81 21 Apr '23 2.50 0.686 0.50 11 16 Jun '23 5.00 0.969  0 2 0.50 2.50 0.28
4 UVXY 4.56 17 Mar '23 4.50 0.817 0.34 3,351 19 May '23 5.00 1.097 0.73 2,519 -0.39 0.50 0.28
5 VXX 10.89 10 Mar '23 10.50 0.440 0.59 347 19 May '23 11.00 0.714 1.29 191 -0.70 0.50 0.27
6 GATO 4.69 17 Mar '23 5.00 0.646 0.20 12 19 May '23 7.50 0.852 0.05 2 0.15 2.50 0.21
7 UEC 3.74 17 Mar '23 3.50 0.417 0.30 39 19 May '23 4.00 0.623 0.30 23  0 0.50 0.21
8 VXX 10.89 17 Mar '23 10.50 0.511 0.74 31 19 May '23 11.00 0.714 1.29 191 -0.55 0.50 0.20
9 DRN 10.87 17 Mar '23 10.00 0.325 1.25 3 19 May '23 11.00 0.527 0.85 1 0.40 1.00 0.20
10 UVXY 4.56 31 Mar '23 4.50 0.899 0.50 934 19 May '23 5.00 1.097 0.73 2,519 -0.23 0.50 0.20
11 UVXY 4.56 24 Mar '23 4.50 0.899 0.44 1,317 19 May '23 5.00 1.097 0.73 2,519 -0.29 0.50 0.20
12 DMTK 4.46 21 Apr '23 5.00 0.920 0.45 159 16 Jun '23 7.50 1.101 0.25 36 0.20 2.50 0.18
13 UVXY 4.56 6 Apr '23 4.50 0.944 0.57 218 16 Jun '23 5.00 1.123 0.92 960 -0.35 0.50 0.18
14 UVXY 4.56 14 Apr '23 4.50 0.947 0.63 48 16 Jun '23 5.00 1.123 0.92 960 -0.29 0.50 0.18
15 ASRT 6.21 21 Apr '23 6.00 0.602 1.00 83 16 Jun '23 7.00 0.771 0.60 26 0.40 1.00 0.17
16 TGTX 17.17 17 Mar '23 17.50 0.743 0.95 85 19 May '23 18.00 0.893 2.35 36 -1.40 0.50 0.15
17 GME 18.70 10 Mar '23 18.50 0.598 0.73 1,166 19 May '23 18.75 0.746 2.49 24 -1.76 0.25 0.15
18 SOXS 20.47 10 Mar '23 20.50 0.871 1.05 169 19 May '23 21.00 1.004 3.40 27 -2.35 0.50 0.13
19 VXX 10.89 31 Mar '23 10.50 0.581 0.96 69 19 May '23 11.00 0.714 1.29 191 -0.33 0.50 0.13
20 ZETA 11.02 21 Apr '23 10.00 0.583 1.80 2 16 Jun '23 12.50 0.712 0.80 1 1.00 2.50 0.13
21 COTY 11.58 10 Mar '23 11.50 0.294 0.26 116 19 May '23 12.00 0.420 0.70 19 -0.44 0.50 0.13
22 YETI 39.47 10 Mar '23 39.00 0.401 1.20 2 19 May '23 40.00 0.527 3.50 2 -2.30 1.00 0.13
23 LICY 5.90 21 Apr '23 5.00 0.620 1.30 1 16 Jun '23 6.00 0.743 0.65 60 0.65 1.00 0.12
24 VXX 10.89 24 Mar '23 10.50 0.591 0.83 43 19 May '23 11.00 0.714 1.29 191 -0.46 0.50 0.12
25 TPR 44.47 10 Mar '23 44.00 0.231 0.95 25 19 May '23 45.00 0.350 2.55 21 -1.60 1.00 0.12
26 VXX 10.89 6 Apr '23 10.50 0.606 1.01 35 16 Jun '23 11.00 0.725 1.64 63 -0.63 0.50 0.12
27 VIXY 8.77 14 Apr '23 8.50 0.621 1.11 6 16 Jun '23 9.00 0.740 1.11 12  0 0.50 0.12
28 MNMD 3.65 21 Apr '23 4.00 0.813 0.32 5 16 Jun '23 4.50 0.930 0.21 1 0.11 0.50 0.12
29 COTY 11.58 17 Mar '23 11.50 0.303 0.33 45 19 May '23 12.00 0.420 0.70 19 -0.37 0.50 0.12
30 HOOD 9.90 10 Mar '23 9.50 0.468 0.54 419 19 May '23 10.00 0.583 0.98 56 -0.44 0.50 0.12
31 NFLX 315.18 10 Mar '23 317.50 0.348 5.10 1,667 19 May '23 320.00 0.463 24.70 54 -19.60 2.50 0.11
32 UWMC 4.82 31 Mar '23 4.50 0.285 0.65 192 19 May '23 5.00 0.400 0.25 846 0.40 0.50 0.11
33 CHGG 16.60 17 Mar '23 17.50 0.437 0.25 833 19 May '23 20.00 0.551 0.60 18 -0.35 2.50 0.11
34 HL 5.54 10 Mar '23 5.50 0.357 0.16 102 19 May '23 6.00 0.467 0.29 19 -0.13 0.50 0.11
35 SNAP 10.65 6 Apr '23 10.50 0.560 0.85 69 16 Jun '23 11.00 0.669 1.38 304 -0.53 0.50 0.11
36 MVIS 2.50 17 Mar '23 2.50 0.717 0.15 29 19 May '23 3.00 0.823 0.20 9 -0.05 0.50 0.11
37 ENPH 217.16 10 Mar '23 217.50 0.508 6.00 564 19 May '23 220.00 0.611 23.05 44 -17.05 2.50 0.10
38 QQQ 299.68 6 Mar '23 300.00 0.154 1.52 46,232 19 May '23 301.00 0.255 13.65 22 -12.13 1.00 0.10
39 MBI 12.46 17 Mar '23 13.00 0.383 0.25 51 19 May '23 14.00 0.482 0.50 11 -0.25 1.00 0.10
40 QQQ 299.68 6 Mar '23 299.00 0.159 2.10 17,752 19 May '23 300.00 0.257 14.17 3,458 -12.07 1.00 0.10
41 ENPH 217.16 17 Mar '23 217.50 0.513 8.70 197 19 May '23 220.00 0.611 23.05 44 -14.35 2.50 0.10
42 EDIT 8.96 10 Mar '23 9.00 0.685 0.40 26 19 May '23 10.00 0.782 0.85 26 -0.45 1.00 0.10
43 LUMN 3.17 31 Mar '23 3.00 0.597 0.35 104 19 May '23 3.50 0.695 0.27 26 0.08 0.50 0.10
44 PLTR 8.33 10 Mar '23 8.50 0.517 0.17 12,291 19 May '23 9.00 0.615 0.67 500 -0.50 0.50 0.10
45 MQ 4.96 17 Mar '23 5.00 0.564 0.25 1,712 19 May '23 5.50 0.661 0.35 12 -0.10 0.50 0.10
46 GOGO 16.53 17 Mar '23 17.00 0.365 0.30 44 19 May '23 18.00 0.462 0.80 9 -0.50 1.00 0.10
47 SNAP 10.65 14 Apr '23 10.50 0.574 0.92 213 16 Jun '23 11.00 0.669 1.38 304 -0.46 0.50 0.10
48 DT 43.36 10 Mar '23 44.00 0.344 0.60 24 19 May '23 45.00 0.439 2.75 3 -2.15 1.00 0.09
49 MNMD 3.65 17 Mar '23 3.50 0.776 0.36 3 19 May '23 4.00 0.871 0.34 20 0.02 0.50 0.09
50 EURN 19.02 17 Mar '23 20.00 0.407 0.30 26 19 May '23 21.00 0.502 0.90 40 -0.60 1.00 0.09
51 INSM 20.60 17 Mar '23 22.50 0.452 0.40 24 19 May '23 25.00 0.546 0.55 1 -0.15 2.50 0.09
52 LUMN 3.17 21 Apr '23 3.50 0.550 0.14 260 16 Jun '23 4.00 0.644 0.18 1,049 -0.04 0.50 0.09
53 CCJ 28.31 10 Mar '23 28.50 0.331 0.46 366 19 May '23 29.00 0.424 1.90 108 -1.44 0.50 0.09
54 MTTR 2.97 21 Apr '23 3.00 0.663 0.30 33 16 Jun '23 3.50 0.756 0.25 3 0.05 0.50 0.09
55 TPR 44.47 17 Mar '23 44.00 0.259 1.25 2 19 May '23 45.00 0.350 2.55 21 -1.30 1.00 0.09
56 SOFI 6.72 10 Mar '23 6.50 0.520 0.33 3,407 19 May '23 7.00 0.612 0.63 646 -0.30 0.50 0.09
57 AAL 16.36 10 Mar '23 16.50 0.336 0.25 2,088 19 May '23 17.00 0.427 1.01 627 -0.76 0.50 0.09
58 GOGO 16.53 17 Mar '23 16.00 0.385 0.85 15 19 May '23 17.00 0.476 1.20 4 -0.35 1.00 0.09
59 JMIA 3.44 17 Mar '23 3.50 0.695 0.17 166 19 May '23 4.00 0.785 0.29 12 -0.12 0.50 0.09
60 APP 13.95 17 Mar '23 15.00 0.675 0.50 38 19 May '23 17.50 0.765 0.80 3 -0.30 2.50 0.09
61 NFLX 315.18 17 Mar '23 317.50 0.373 8.20 636 19 May '23 320.00 0.463 24.70 54 -16.50 2.50 0.09
62 META 185.25 10 Mar '23 187.50 0.396 3.10 14,198 19 May '23 190.00 0.483 14.40 127 -11.30 2.50 0.09
63 IWM 191.48 6 Mar '23 191.00 0.139 1.23 3,185 19 May '23 192.00 0.226 7.84 200 -6.61 1.00 0.09
64 HIMS 10.36 17 Mar '23 11.00 0.608 0.30 181 19 May '23 12.00 0.695 0.65 25 -0.35 1.00 0.09
65 CPNG 14.58 10 Mar '23 14.50 0.471 0.43 129 19 May '23 15.00 0.558 1.30 290 -0.87 0.50 0.09
66 PLAB 17.64 21 Apr '23 17.50 0.339 1.20 1 16 Jun '23 20.00 0.425 0.65 2 0.55 2.50 0.09
67 BAX 39.94 10 Mar '23 39.50 0.275 0.90 32 19 May '23 40.00 0.361 2.60 91 -1.70 0.50 0.09
68 LSPD 15.63 17 Mar '23 17.50 0.582 0.20 7 19 May '23 20.00 0.668 0.60 9 -0.40 2.50 0.09
69 DKNG 19.04 10 Mar '23 19.50 0.541 0.39 1,741 19 May '23 20.00 0.626 1.76 31 -1.37 0.50 0.09
70 XP 11.49 17 Mar '23 12.00 0.502 0.30 5 19 May '23 13.00 0.587 0.65 2 -0.35 1.00 0.09
71 DDD 11.38 10 Mar '23 11.50 0.557 0.31 62 19 May '23 12.00 0.641 1.07 78 -0.76 0.50 0.08
72 HRB 36.12 17 Mar '23 36.00 0.226 0.90 2 19 May '23 37.00 0.311 1.60 27 -0.70 1.00 0.08
73 JMIA 3.44 31 Mar '23 3.50 0.701 0.25 13 19 May '23 4.00 0.785 0.29 12 -0.04 0.50 0.08
74 META 185.25 17 Mar '23 187.50 0.400 4.85 2,916 19 May '23 190.00 0.483 14.40 127 -9.55 2.50 0.08
75 HOOD 9.90 14 Apr '23 9.50 0.494 0.96 1 16 Jun '23 10.00 0.577 1.18 38 -0.22 0.50 0.08
76 OXY 61.25 10 Mar '23 62.00 0.303 0.71 1,142 19 May '23 62.50 0.386 3.75 161 -3.04 0.50 0.08
77 CLSK 2.55 21 Apr '23 2.50 1.240 0.50 6 16 Jun '23 5.00 1.322 0.20 53 0.30 2.50 0.08
78 META 185.25 31 Mar '23 187.50 0.401 7.30 120 19 May '23 190.00 0.483 14.40 127 -7.10 2.50 0.08
79 LLAP 2.43 21 Apr '23 3.00 1.229 0.30 316 16 Jun '23 4.00 1.311 0.15 35 0.15 1.00 0.08
80 MGNI 10.78 21 Apr '23 12.50 0.591 0.40 27 16 Jun '23 15.00 0.672 0.35 9 0.05 2.50 0.08
81 RIG 7.51 10 Mar '23 7.50 0.543 0.25 1,174 19 May '23 8.00 0.623 0.65 248 -0.40 0.50 0.08
82 CLF 22.79 10 Mar '23 22.50 0.434 0.71 738 19 May '23 23.00 0.514 2.04 125 -1.33 0.50 0.08
83 AMZN 94.90 10 Mar '23 94.00 0.341 2.30 8,904 19 May '23 95.00 0.421 7.30 848 -5.00 1.00 0.08
84 HD 298.45 10 Mar '23 297.50 0.174 3.50 666 19 May '23 300.00 0.254 13.40 25 -9.90 2.50 0.08
85 LCID 8.94 10 Mar '23 8.50 0.696 0.63 828 19 May '23 9.00 0.775 1.23 49 -0.60 0.50 0.08
86 HPQ 28.61 10 Mar '23 28.50 0.191 0.39 98 19 May '23 29.00 0.270 1.23 16 -0.84 0.50 0.08
87 DOCS 34.44 17 Mar '23 35.00 0.506 1.15 83 19 May '23 37.50 0.584 2.45 1 -1.30 2.50 0.08
88 BE 22.68 17 Mar '23 22.00 0.572 1.45 11 19 May '23 23.00 0.650 2.45 90 -1.00 1.00 0.08
89 CNC 69.07 10 Mar '23 69.00 0.227 0.95 53 19 May '23 70.00 0.305 3.40 2 -2.45 1.00 0.08
90 OWL 12.60 17 Mar '23 12.50 0.282 0.65 7 19 May '23 15.00 0.361 0.15 1 0.50 2.50 0.08
91 BE 22.68 17 Mar '23 23.00 0.547 0.90 46 19 May '23 24.00 0.625 2.00 3 -1.10 1.00 0.08
92 AHCO 16.00 21 Apr '23 17.50 0.420 0.55 11 16 Jun '23 20.00 0.498 0.45 12 0.10 2.50 0.08
93 X 31.37 10 Mar '23 31.50 0.428 0.69 6,279 19 May '23 32.00 0.505 2.62 15 -1.93 0.50 0.08
94 UIHC 2.62 17 Mar '23 2.50 1.690 0.75 158 19 May '23 5.00 1.767 0.30 11 0.45 2.50 0.08
95 EDIT 8.96 17 Mar '23 9.00 0.705 0.55 22 19 May '23 10.00 0.782 0.85 26 -0.30 1.00 0.08
96 LUMN 3.17 24 Mar '23 3.00 0.618 0.32 6 19 May '23 3.50 0.695 0.27 26 0.05 0.50 0.08
97 TECK 42.58 10 Mar '23 42.00 0.323 1.18 67 19 May '23 43.00 0.399 2.85 17 -1.67 1.00 0.08
98 SXC 10.31 21 Apr '23 10.00 0.277 0.70 5 16 Jun '23 12.50 0.354 0.10 21 0.60 2.50 0.08
99 FRSH 15.56 17 Mar '23 15.00 0.501 1.10 7 19 May '23 17.50 0.577 0.90 75 0.20 2.50 0.08
100 WMB 30.97 17 Mar '23 31.00 0.130 0.35 275 19 May '23 32.00 0.205 0.70 221 -0.35 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.