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
Call Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Put leg
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from November 3, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 VERU 11.28 18 Nov '22 15 11.50 3.455 3.40 15 11.00 3.678 3.00 13 56.74 7.13 6.40
2 VERU 11.28 18 Nov '22 15 11.50 3.455 3.40 15 12.00 3.616 3.50 31 61.17 7.07 6.90
3 BCAB 6.36 18 Nov '22 15 7.50 2.816 1.25 30 5.00 2.428 0.45 11 26.73 5.24 1.70
4 PRVB 8.41 18 Nov '22 15 7.50 2.358 2.10 982 5.00 2.800 0.30 1,073 28.54 5.16 2.40
5 CVNA 14.35 11 Nov '22 8 14.50 2.627 2.20 152 14.00 2.518 1.90 699 28.57 5.14 4.10
6 CVNA 14.35 11 Nov '22 8 14.50 2.627 2.20 152 15.00 2.506 2.45 100 32.40 5.13 4.65
7 CVNA 14.35 11 Nov '22 8 14.00 2.548 2.35 594 13.50 2.567 1.65 1,032 27.87 5.11 4.00
8 INO 2.14 11 Nov '22 8 2.00 1.401 0.27 49 1.50 3.396  0 2 12.62 4.80 0.27
9 FNGR 6.85 18 Nov '22 15 7.00 2.129 1.20 12 6.00 2.494 0.80 10 29.20 4.62 2.00
10 EPIX 3.54 18 Nov '22 15 5.00 2.169 0.25 71 2.50 2.125 0.10 371 9.89 4.29 0.35
11 APRN 2.16 11 Nov '22 8 2.50 1.902 0.15 268 3.00 2.390 0.85 3 46.30 4.29 1.00
12 OPEN 2.34 11 Nov '22 8 2.50 2.132 0.24 168 2.00 2.134 0.13 2,428 15.81 4.27 0.37
13 PRVB 8.41 18 Nov '22 15 10.00 2.023 0.85 932 7.50 2.169 0.90 470 20.81 4.19 1.75
14 CVNA 14.35 18 Nov '22 15 14.50 2.076 2.40 1,659 15.00 2.090 2.75 670 35.89 4.17 5.15
15 PACB 7.92 11 Nov '22 8 7.50 2.265 1.40 5 7.00 1.893 0.40 8 22.73 4.16 1.80
16 CVNA 14.35 18 Nov '22 15 14.00 2.083 2.70 244 13.50 2.058 1.85 335 31.71 4.14 4.55
17 CVNA 14.35 18 Nov '22 15 14.50 2.076 2.40 1,659 14.00 2.039 2.10 983 31.36 4.12 4.50
18 PACB 7.92 11 Nov '22 8 8.00 2.059 1.00 5 7.50 2.028 0.60 3 20.20 4.09 1.60
19 OPEN 2.34 11 Nov '22 8 2.50 2.132 0.24 168 3.00 1.836 0.67 146 38.89 3.97 0.91
20 APRN 2.16 11 Nov '22 8 2.50 1.902 0.15 268 2.00 2.017 0.15 58 13.89 3.92 0.30
21 AFRM 16.67 11 Nov '22 8 16.50 1.950 2.01 43 16.00 1.941 1.54 59 21.30 3.89 3.55
22 APRN 2.16 25 Nov '22 22 2.50 1.756 0.30 12 3.00 2.129 0.95 10 57.87 3.89 1.25
23 AFRM 16.67 11 Nov '22 8 17.00 1.943 1.79 401 16.50 1.940 1.79 180 21.48 3.88 3.58
24 KOLD 19.65 16 Dec '22 43 19.00 1.902 5.50 14 18.00 1.973 4.10 2 48.85 3.87 9.60
25 KOLD 19.65 16 Dec '22 43 20.00 1.940 5.20 29 19.00 1.933 4.50 1 49.36 3.87 9.70
26 AFRM 16.67 11 Nov '22 8 17.00 1.943 1.79 401 17.50 1.906 2.33 107 24.72 3.85 4.12
27 UPST 19.77 11 Nov '22 8 20.00 1.822 2.03 285 20.50 1.870 2.54 127 23.12 3.69 4.57
28 UPST 19.77 11 Nov '22 8 19.50 1.836 2.28 67 19.00 1.851 1.74 231 20.33 3.69 4.02
29 UPST 19.77 11 Nov '22 8 20.00 1.822 2.03 285 19.50 1.858 1.98 166 20.28 3.68 4.01
30 BOIL 37.30 11 Nov '22 8 37.50 1.839 4.10 2 38.00 1.823 4.20 20 22.25 3.66 8.30
31 GETY 6.23 11 Nov '22 8 6.50 1.533 0.50 10 6.00 2.112 0.35 11 13.64 3.64 0.85
32 BOIL 37.30 11 Nov '22 8 37.50 1.839 4.10 2 37.00 1.805 3.60 2 20.64 3.64 7.70
33 GERN 2.03 20 Jan '23 78 2.50 1.887 0.60 65 2.00 1.732 0.60 96 59.11 3.62 1.20
34 KOLD 19.65 18 Nov '22 15 19.00 1.836 3.30 140 18.00 1.781 1.85 127 26.21 3.62 5.15
35 RUM 12.27 18 Nov '22 15 12.00 1.030 1.25 316 11.50 2.542 1.85 35 25.26 3.57 3.10
36 KOLD 19.65 18 Nov '22 15 20.00 1.788 2.85 2,496 19.00 1.778 2.35 8 26.46 3.57 5.20
37 APRN 2.16 16 Dec '22 43 2.50 1.763 0.45 13 2.00 1.789 0.35 1 37.04 3.55 0.80
38 RUM 12.27 11 Nov '22 8 12.50 1.177 0.90 60 12.00 2.358 1.40 12 18.74 3.54 2.30
39 APRN 2.16 18 Nov '22 15 2.50 1.719 0.25 371 2.00 1.814 0.20 40 20.83 3.53 0.45
40 CVNA 14.35 2 Dec '22 29 14.00 1.756 3.00 61 13.50 1.746 2.20 4 36.24 3.50 5.20
41 BYND 14.36 11 Nov '22 8 14.50 1.728 1.42 136 14.00 1.770 1.25 140 18.59 3.50 2.67
42 BYND 14.36 11 Nov '22 8 14.50 1.728 1.42 136 15.00 1.769 1.83 62 22.63 3.50 3.25
43 APRN 2.16 2 Dec '22 29 2.00 1.682 0.55 2 1.50 1.773 0.05 10 27.78 3.46 0.60
44 CVNA 14.35 2 Dec '22 29 14.50 1.727 2.80 8 15.00 1.723 3.10 12 41.11 3.45 5.90
45 CVNA 14.35 2 Dec '22 29 14.50 1.727 2.80 8 14.00 1.709 2.45 21 36.59 3.44 5.25
46 PRVB 8.41 16 Dec '22 43 7.50 1.684 2.35 83 5.00 1.742 0.30 3 31.51 3.43 2.65
47 BYND 14.36 11 Nov '22 8 14.00 1.649 1.61 27 13.50 1.768 1.03 2,115 18.38 3.42 2.64
48 OPEN 2.34 18 Nov '22 15 2.50 1.715 0.27 136 2.00 1.689 0.15 11,609 17.95 3.40 0.42
49 FUBO 3.39 11 Nov '22 8 3.50 1.711 0.30 3,510 4.00 1.691 0.73 167 30.38 3.40 1.03
50 VKTX 4.40 18 Nov '22 15 5.00 1.596 0.45 83 4.00 1.805 0.25 2 15.91 3.40 0.70
51 PACB 7.92 18 Nov '22 15 8.00 1.716 1.10 29 8.50 1.683 1.35 10 30.93 3.40 2.45
52 GERN 2.03 20 Jan '23 78 2.00 1.636 0.70 13 1.50 1.752 0.30 45 49.26 3.39 1.00
53 APRN 2.16 20 Jan '23 78 2.50 1.688 0.60 18 2.00 1.680 0.50 7 50.93 3.37 1.10
54 CVNA 14.35 9 Dec '22 36 14.00 1.680 3.20 2 13.50 1.687 2.35 3 38.68 3.37 5.55
55 RUM 12.27 11 Nov '22 8 12.00 1.058 1.10 55 11.50 2.299 1.10 5 17.93 3.36 2.20
56 APRN 2.16 25 Nov '22 22 2.50 1.756 0.30 12 2.00 1.601 0.20 1 23.15 3.36 0.50
57 WE 2.56 11 Nov '22 8 3.00 1.801 0.15 30 2.50 1.534 0.15 20 11.72 3.33 0.30
58 GETY 6.23 11 Nov '22 8 6.50 1.533 0.50 10 7.00 1.795 1.00 2 24.08 3.33 1.50
59 NVAX 20.17 18 Nov '22 15 20.50 1.663 2.77 90 20.00 1.661 2.56 251 26.43 3.32 5.33
60 PACB 7.92 18 Nov '22 15 8.00 1.716 1.10 29 7.50 1.605 0.70 3 22.73 3.32 1.80
61 NVTA 2.51 18 Nov '22 15 3.00 1.800 0.25 419 2.50 1.512 0.25 416 19.92 3.31 0.50
62 CANO 3.49 18 Nov '22 15 3.50 1.617 0.50 312 4.00 1.677 0.70 15 34.38 3.29 1.20
63 CGC 3.45 11 Nov '22 8 3.50 1.535 0.31 1,097 4.00 1.754 0.71 50 29.57 3.29 1.02
64 ARAV 2.09 17 Mar '23 134 2.50 1.466 0.70 258 5.00 1.821 2.95 83 174.64 3.29 3.65
65 COIN 55.80 11 Nov '22 8 55.00 1.651 5.85 96 54.00 1.608 4.25 1,000 18.10 3.26 10.10
66 FUBO 3.39 11 Nov '22 8 3.50 1.711 0.30 3,510 3.00 1.538 0.13 2,436 12.68 3.25 0.43
67 AFRM 16.67 18 Nov '22 15 16.50 1.624 2.27 33 16.00 1.623 1.79 101 24.36 3.25 4.06
68 NVAX 20.17 18 Nov '22 15 20.50 1.663 2.77 90 21.00 1.578 2.94 9 28.31 3.24 5.71
69 APRN 2.16 21 Apr '23 169 2.00 1.403 0.95 1 1.50 1.833 0.40 1 62.50 3.24 1.35
70 AFRM 16.67 18 Nov '22 15 17.00 1.613 2.04 220 16.50 1.606 2.03 2,187 24.42 3.22 4.07
71 COIN 55.80 11 Nov '22 8 56.00 1.609 5.30 106 55.00 1.596 4.70 2,933 17.92 3.21 10.00
72 CANO 3.49 11 Nov '22 8 3.50 1.578 0.35 84 3.00 1.627 0.10 51 12.89 3.20 0.45
73 AFRM 16.67 18 Nov '22 15 17.00 1.613 2.04 220 17.50 1.581 2.60 198 27.83 3.19 4.64
74 COIN 55.80 11 Nov '22 8 56.00 1.609 5.30 106 57.00 1.567 5.80 564 19.89 3.18 11.10
75 CANO 3.49 18 Nov '22 15 3.50 1.617 0.50 312 3.00 1.526 0.15 14 18.62 3.14 0.65
76 OPEN 2.34 18 Nov '22 15 2.50 1.715 0.27 136 3.00 1.411 0.68 6 40.60 3.13 0.95
77 NVAX 20.17 25 Nov '22 22 20.00 1.562 3.25 7 19.50 1.540 2.46 2 28.31 3.10 5.71
78 NINE 6.03 18 Nov '22 15 7.00 1.620 0.50 43 6.00 1.475 0.60 2 18.24 3.10 1.10
79 CGC 3.45 11 Nov '22 8 3.50 1.535 0.31 1,097 3.00 1.536 0.11 235 12.17 3.07 0.42
80 BNGO 2.28 18 Nov '22 15 2.50 1.490 0.20 667 3.00 1.579 0.76 35 42.11 3.07 0.96
81 PRVB 8.41 16 Dec '22 43 10.00 1.449 1.25 1,029 7.50 1.599 1.10 74 27.94 3.05 2.35
82 U 26.31 11 Nov '22 8 26.00 1.519 2.56 8 25.50 1.515 1.88 15 16.88 3.03 4.44
83 GRWG 3.46 11 Nov '22 8 3.50 1.460 0.31 237 4.00 1.572 0.65 2 27.75 3.03 0.96
84 NNDM 2.67 18 Nov '22 15 3.00 1.321 0.17 16,672 3.50 1.708 0.80 1 36.33 3.03 0.97
85 NVAX 20.17 25 Nov '22 22 20.50 1.510 2.96 2 20.00 1.508 2.73 2 28.21 3.02 5.69
86 U 26.31 11 Nov '22 8 26.50 1.512 2.30 3 26.00 1.506 2.13 65 16.84 3.02 4.43
87 U 26.31 11 Nov '22 8 26.50 1.512 2.30 3 27.00 1.505 2.67 127 18.89 3.02 4.97
88 LYFT 13.72 11 Nov '22 8 14.00 1.524 1.13 593 14.50 1.493 1.65 128 20.26 3.02 2.78
89 LYFT 13.72 11 Nov '22 8 14.00 1.524 1.13 593 13.50 1.492 1.07 245 16.03 3.02 2.20
90 GETY 6.23 18 Nov '22 15 6.50 1.318 0.65 3 6.00 1.697 0.60 11 20.06 3.02 1.25
91 NKLA 2.94 11 Nov '22 8 3.00 1.421 0.23 1,116 3.50 1.589 0.65 365 29.93 3.01 0.88
92 SPCE 4.58 11 Nov '22 8 5.00 1.496 0.25 344 5.50 1.510 1.03 9 27.95 3.01 1.28
93 LYFT 13.72 11 Nov '22 8 13.50 1.517 1.35 452 13.00 1.486 0.83 339 15.89 3.00 2.18
94 MVST 2.37 18 Nov '22 15 2.50 1.454 0.25 73 2.00 1.542 0.10 60 14.77 3.00 0.35
95 SPCE 4.58 11 Nov '22 8 4.50 1.452 0.44 111 4.00 1.537 0.16 582 13.10 2.99 0.60
96 UPST 19.77 18 Nov '22 15 19.50 1.455 2.47 119 19.00 1.525 1.99 85 22.56 2.98 4.46
97 STEM 11.91 11 Nov '22 8 12.00 1.468 1.05 48 11.50 1.511 0.80 291 15.53 2.98 1.85
98 OPEN 2.34 25 Nov '22 22 2.50 1.503 0.30 74 2.00 1.474 0.14 80 18.80 2.98 0.44
99 BNGO 2.28 18 Nov '22 15 2.50 1.490 0.20 667 2.00 1.487 0.12 296 14.04 2.98 0.32
100 UPST 19.77 18 Nov '22 15 20.00 1.453 2.25 412 19.50 1.519 2.25 285 22.76 2.97 4.50
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.