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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from May 9, 2023. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 ROVR 4.72 3.1M 17 Nov '23 192 2.50 3.542 4.05 1 0.743 0.10 29 2.7982
2 SCLX 4.75 402K 16 Jun '23 38 5.00 1.478 0.80 4 3.388 2.15 40 -1.9101
3 AMC 5.54 18.5M 18 Aug '23 101 6.00 0.726 0.67 1,822 2.459 3.00 104 -1.7331
4 AMC 5.54 18.5M 15 Sep '23 129 6.00 0.646 0.68 177 2.370 3.20 143 -1.7240
5 AMC 5.54 18.5M 15 Dec '23 220 6.00 0.545 0.79 3 2.144 3.58 109 -1.5990
6 MRVI 12.09 11.0M 19 May '23 10 10.00 3.405 3.63 11 1.814 0.53 33 1.5914
7 AMC 5.54 18.5M 19 Jan '24 255 6.00 0.521 0.83 42 2.089 3.68 111 -1.5678
8 MVIS 2.56 3.2M 19 May '23 10 3.00 1.229 0.07 331 2.750 0.75 4 -1.5217
9 AMC 5.54 18.5M 21 Jul '23 73 6.00 0.792 0.60 2,640 2.305 2.50 2,736 -1.5137
10 TNYA 6.53 1.2M 19 May '23 10 7.50 1.595 0.35 116 3.029 1.93 41 -1.4346
11 HNRG 8.90 411K 19 May '23 10 10.00 0.582 0.05 64 1.883 1.80 1 -1.3006
12 DHT 8.28 2.3M 19 May '23 10 9.00 0.387 0.03 3 1.666 1.35 1 -1.2794
13 PLX 2.92 3.5M 19 May '23 10 2.00 1.224 0.93 379 2.335 0.08 104 -1.1109
14 MVIS 2.56 3.2M 26 May '23 17 3.00 1.106 0.10 34 2.202 0.77 5 -1.0953
15 MVIS 2.56 3.2M 12 May '23 3 3.00 1.805 0.04 914 0.758 0.87 4 1.0474
16 AMC 5.54 18.5M 23 Jun '23 45 6.00 0.667 0.34 216 1.710 1.60 24 -1.0426
17 CHRS 5.91 4.8M 19 May '23 10 5.00 1.635 1.15 18 0.597 0.01 14 1.0383
18 STIM 2.80 1.4M 19 May '23 10 2.50 1.886 0.50 51 0.895 0.05 5 0.9911
19 SNDX 21.62 1.4M 19 May '23 10 20.00 1.679 3.20 11 0.691 0.35 1 0.9888
20 SPCE 4.09 13.5M 2 Jun '23 24 4.50 1.163 0.33 195 2.124 1.14 3 -0.9613
21 INZY 6.55 1.8M 19 May '23 10 5.00 2.459 1.90 9 1.503 0.10 3 0.9560
22 LCID 7.28 28.8M 19 Dec '25 955 7.00 0.564 3.45 25 1.513 3.70 2 -0.9492
23 AMC 5.54 18.5M 23 Jun '23 45 5.50 0.619 0.50 25 1.534 1.15 345 -0.9153
24 BBAI 2.97 11.2M 15 Dec '23 220 2.50 0.737 0.90 104 1.646 1.05 6 -0.9087
25 NVAX 9.52 42.6M 17 Jan '25 619 10.00 0.607 3.23 42 1.479 5.65 85 -0.8720
26 MNKD 3.80 2.5M 12 May '23 3 3.50 0.614 0.30 6 1.474 0.08 14 -0.8592
27 BBAI 2.97 11.2M 16 Jun '23 38 3.00 0.951 0.35 386 1.810 0.70 37 -0.8590
28 AMC 5.54 18.5M 16 Jun '23 38 6.00 0.625 0.27 3,430 1.464 1.32 2,718 -0.8386
29 SOUN 2.72 6.3M 19 Jan '24 255 3.00 0.841 0.68 16 1.655 1.55 7 -0.8144
30 EVBG 26.43 817K 19 May '23 10 30.00 0.556 0.10 1 1.360 4.70 264 -0.8035
31 SOUN 2.72 6.3M 12 May '23 3 2.50 1.464 0.28 1,888 2.253 0.12 401 -0.7890
32 BBAI 2.97 11.2M 15 Sep '23 129 3.00 0.839 0.58 66 1.609 1.10 3 -0.7704
33 AMC 5.54 18.5M 9 Jun '23 31 5.50 0.528 0.36 164 1.271 0.79 212 -0.7425
34 NRDY 3.10 1.5M 19 May '23 10 5.00 1.775 0.03 42 2.511 2.00 21 -0.7362
35 AMC 5.54 18.5M 9 Jun '23 31 6.00 0.644 0.24 422 1.371 1.16 16 -0.7272
36 BBAI 2.97 11.2M 12 May '23 3 2.50 1.742 0.50 1,949 2.441 0.07 162 -0.6990
37 AMC 5.54 18.5M 2 Jun '23 24 6.00 0.666 0.20 604 1.363 1.05 165 -0.6966
38 GOGL 8.79 1.0M 19 May '23 10 10.00 0.591 0.04 11 1.282 1.54 2 -0.6913
39 UNIT 3.80 4.2M 17 Jan '25 619 3.00 0.391 1.40 1 1.068 1.10 10 -0.6769
40 ARIS 9.08 1.0M 19 May '23 10 7.50 1.879 2.00 4 1.211 0.15 1 0.6676
41 AFCG 10.78 218K 19 May '23 10 10.00 1.168 1.25 3 0.511 0.09 1 0.6575
42 IBRX 5.92 11.4M 19 May '23 10 5.00 1.360 1.08 592 2.006 0.35 1,718 -0.6466
43 AMC 5.54 18.5M 2 Jun '23 24 5.50 0.530 0.32 801 1.174 0.64 699 -0.6441
44 FCEL 2.34 8.3M 12 May '23 3 2.00 0.792 0.34 461 1.421 0.01 100 -0.6288
45 SOUN 2.72 6.3M 26 May '23 17 3.00 1.416 0.23 49 2.039 0.65 4 -0.6231
46 RILY 39.20 427K 19 May '23 10 40.00 0.639 1.30 379 1.259 3.70 3 -0.6201
47 BBAI 2.97 11.2M 16 Jun '23 38 2.50 0.883 0.60 123 1.502 0.32 91 -0.6192
48 NVAX 9.52 42.6M 19 Jan '24 255 10.00 0.753 2.26 650 1.370 4.30 665 -0.6169
49 ASTS 5.16 842K 17 Jan '25 619 5.00 0.699 2.10 60 1.316 2.50 17 -0.6169
50 BBAI 2.97 11.2M 19 May '23 10 3.00 1.346 0.25 2,057 1.961 0.40 217 -0.6156
51 AMC 5.54 18.5M 26 May '23 17 6.00 0.665 0.15 1,376 1.281 0.89 531 -0.6156
52 IEP 37.97 1.5M 19 May '23 10 40.00 0.987 1.65 1,848 1.600 5.20 78 -0.6136
53 NVAX 9.52 42.6M 19 Apr '24 346 10.00 0.752 2.70 43 1.365 4.74 5 -0.6128
54 AZUL 7.08 1.3M 19 May '23 10 5.00 1.822 2.19 54 1.212 0.02 11 0.6097
55 BLUE 4.90 5.5M 16 Jun '23 38 2.50 1.822 2.53 5 1.228 0.03 2 0.5942
56 AMC 5.54 18.5M 26 May '23 17 5.50 0.525 0.27 1,734 1.118 0.51 1,209 -0.5934
57 BIG 8.83 977K 17 Jan '25 619 10.00 0.482 2.23 3 1.072 4.45 2 -0.5897
58 BSM 15.96 580K 19 May '23 10 17.50 0.371 0.03 1 0.958 2.00 4 -0.5875
59 EVGO 6.07 2.1M 19 May '23 10 7.00 0.587 0.02 500 1.173 1.10 16 -0.5862
60 AI 19.88 7.2M 17 Jan '25 619 20.00 0.630 7.25 55 1.211 9.41 20 -0.5801
61 SQM 70.43 1.7M 19 May '23 10 75.00 0.419 0.50 244 0.991 7.38 22 -0.5721
62 AMC 5.54 18.5M 19 May '23 10 6.00 0.693 0.10 12,732 1.264 0.74 2,164 -0.5717
63 IBRX 5.92 11.4M 16 Jun '23 38 5.00 1.785 1.75 948 2.351 1.19 703 -0.5660
64 EVGO 6.07 2.1M 17 Nov '23 192 6.00 0.471 0.89 2 1.035 1.68 21 -0.5639
65 FUBO 2.02 39.2M 26 May '23 17 2.50 1.430 0.10 757 1.993 0.67 10 -0.5627
66 NNOX 16.36 2.3M 17 Jan '25 619 15.00 0.556 6.00 7 1.115 6.25 4 -0.5587
67 ATRA 2.44 3.3M 16 Jun '23 38 2.50 0.959 0.28 15 1.493 0.50 1 -0.5345
68 BYND 12.24 3.0M 19 Jan '24 255 12.50 0.718 2.90 30 1.248 4.85 5 -0.5297
69 FSR 6.15 13.7M 18 Aug '23 101 6.00 0.781 1.07 330 1.310 1.55 11 -0.5294
70 CAN 2.47 1.3M 19 May '23 10 2.00 0.866 0.48 5 1.395 0.05 1 -0.5287
71 RPD 44.25 4.2M 19 May '23 10 40.00 1.879 7.60 24 1.352 2.00 980 0.5270
72 GENI 4.65 3.3M 19 May '23 10 5.00 0.989 0.17 724 1.511 0.68 56 -0.5225
73 RKLB 3.94 4.6M 19 May '23 10 3.00 1.699 1.02 262 1.183 0.03 4 0.5167
74 NVAX 9.52 42.6M 20 Oct '23 164 10.00 0.886 2.08 89 1.400 3.70 525 -0.5139
75 ROVR 4.72 3.1M 18 Aug '23 101 5.00 1.045 0.93 3 0.552 0.70 8 0.4937
76 LUMN 2.37 22.5M 19 Dec '25 955 2.50 0.643 1.14 31 1.135 1.06 1 -0.4918
77 BYND 12.24 3.0M 17 Nov '23 192 12.00 0.751 2.79 51 1.238 3.98 1 -0.4865
78 BB 5.02 5.0M 12 May '23 3 5.50 0.867 0.03 2,219 0.384 0.48 19 0.4829
79 ORGN 4.32 834K 19 May '23 10 5.00 0.978 0.07 323 0.498 0.67 2 0.4799
80 SOUN 2.72 6.3M 12 May '23 3 3.00 2.321 0.12 1,236 2.800 0.45 29 -0.4798
81 GVA 37.90 3.0M 19 May '23 10 35.00 0.999 4.12 1 0.520 0.30 1 0.4793
82 EVGO 6.07 2.1M 18 Aug '23 101 6.00 0.518 0.70 3 0.997 1.20 11 -0.4785
83 SPCE 4.09 13.5M 17 Jan '25 619 4.00 0.838 1.89 25 1.311 2.00 2 -0.4726
84 SQM 70.43 1.7M 16 Jun '23 38 75.00 0.344 1.45 66 0.817 10.10 4 -0.4726
85 SOUN 2.72 6.3M 21 Jul '23 73 3.00 1.042 0.40 2 1.510 0.90 6 -0.4689
86 FUBO 2.02 39.2M 17 Jan '25 619 2.00 1.023 1.07 202 1.491 1.12 25 -0.4682
87 IMPP 2.99 1.2M 12 May '23 3 3.00 1.894 0.20 137 2.358 0.26 48 -0.4639
88 FSR 6.15 13.7M 2 Jun '23 24 6.50 0.959 0.46 36 1.423 1.10 18 -0.4635
89 TFC 28.60 10.2M 12 May '23 3 29.00 0.485 0.33 410 0.948 1.20 90 -0.4632
90 SQM 70.43 1.7M 19 May '23 10 70.00 0.340 1.80 109 0.801 3.50 52 -0.4617
91 FSR 6.15 13.7M 16 Jun '23 38 6.00 0.861 0.75 319 1.321 0.95 77 -0.4602
92 WBX 3.41 532K 16 Jun '23 38 2.50 1.250 1.06 1 0.791 0.04 1 0.4592
93 EVGO 6.07 2.1M 16 Jun '23 38 7.00 0.608 0.17 24 1.067 1.43 8 -0.4586
94 DISH 6.46 19.5M 9 Jun '23 31 6.00 1.322 1.20 5 0.864 0.42 13 0.4578
95 IEP 37.97 1.5M 15 Dec '23 220 35.00 0.306 5.50 57 0.763 6.75 1 -0.4570
96 SJT 7.80 601K 19 Jan '24 255 10.00 0.303 0.23 6 0.759 3.30 1 -0.4562
97 TFC 28.60 10.2M 12 May '23 3 28.50 0.483 0.55 103 0.939 0.92 136 -0.4562
98 LL 3.24 772K 12 May '23 3 3.00 0.466 0.24 115 0.920 0.03 20 -0.4535
99 SOUN 2.72 6.3M 26 May '23 17 2.50 0.994 0.35 14 1.445 0.23 1 -0.4515
100 NRDY 3.10 1.5M 19 May '23 10 2.50 1.105 0.63 110 1.552 0.08 19 -0.4464
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.