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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from January 13, 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 GE 80.20 11.0M 27 Jan '23 14 80.00 3.598 22.16 1 0.376 2.25 515 3.2218
2 AMC 5.06 24.8M 21 Apr '23 98 5.00 0.891 0.95 438 3.642 3.25 255 -2.7512
3 AMC 5.06 24.8M 17 Mar '23 63 5.00 0.999 0.86 407 3.461 2.62 1,921 -2.4618
4 AMC 5.06 24.8M 16 Jun '23 154 5.00 0.754 1.02 170 3.180 3.45 238 -2.4256
5 AMC 5.06 24.8M 21 Jul '23 189 5.00 0.675 1.02 82 3.013 3.55 1 -2.3372
6 AMC 5.06 24.8M 19 Jan '24 371 5.00 0.519 1.16 249 2.616 3.86 52 -2.0970
7 BBBY 3.66 220.0M 27 Jan '23 14 3.50 2.703 0.83 943 4.538 1.15 1,990 -1.8348
8 AMC 5.06 24.8M 15 Sep '23 245 5.00 0.633 1.10 119 2.418 3.30 23 -1.7847
9 CKPT 7.60 278K 20 Jan '23 7 7.50 1.558 0.70 21 3.263 1.30 1 -1.7045
10 BBBY 3.66 220.0M 3 Mar '23 49 4.00 2.622 1.25 204 4.324 2.36 184 -1.7016
11 BBBY 3.66 220.0M 17 Feb '23 35 4.00 2.750 1.10 2,923 4.444 2.12 3,491 -1.6932
12 EMBK 4.18 456K 20 Jan '23 7 2.50 4.028 1.85 4 2.342 0.03 80 1.6859
13 BBBY 3.66 220.0M 19 May '23 126 4.00 1.692 1.30 322 3.351 2.74 131 -1.6586
14 BBBY 3.66 220.0M 24 Feb '23 42 4.00 2.596 1.14 647 4.231 2.19 64 -1.6356
15 BBBY 3.66 220.0M 17 Mar '23 63 4.00 2.303 1.25 1,696 3.904 2.40 1,080 -1.6013
16 BBBY 3.66 220.0M 21 Apr '23 98 4.00 1.951 1.32 456 3.537 2.62 557 -1.5860
17 BBBY 3.66 220.0M 3 Mar '23 49 3.50 2.476 1.33 11 4.028 1.85 127 -1.5522
18 NKLA 2.55 8.4M 17 Jan '25 735 3.00 0.508 0.73 102 2.055 2.15 10 -1.5468
19 BBBY 3.66 220.0M 10 Feb '23 28 4.00 3.075 1.10 238 4.583 1.99 192 -1.5078
20 BBBY 3.66 220.0M 16 Jun '23 154 4.00 1.620 1.38 193 3.078 2.76 1,766 -1.4584
21 VRCA 4.85 308K 19 May '23 126 2.50 2.667 3.40 57 1.217 0.23 4 1.4506
22 EDIT 8.43 1.7M 20 Jan '23 7 8.00 2.077 1.17 10 0.628 0.12 18 1.4490
23 AMC 5.06 24.8M 24 Feb '23 42 5.00 1.061 0.75 148 2.483 1.61 8 -1.4224
24 BCAB 3.46 1.9M 20 Jan '23 7 5.00 2.460 0.10 5 3.818 1.85 2 -1.3587
25 SLGC 3.31 1.5M 20 Jan '23 7 2.50 0.996 0.81 1,001 2.351 0.10 1,001 -1.3556
26 BBBY 3.66 220.0M 19 Jan '24 371 4.00 1.105 1.50 920 2.459 3.02 141 -1.3537
27 SVM 3.44 1.1M 20 Jan '23 7 5.00 1.925 0.04 1 0.592 1.55 1 1.3328
28 BBBY 3.66 220.0M 10 Feb '23 28 3.50 3.040 1.25 104 4.373 1.55 393 -1.3325
29 BBBY 3.66 220.0M 18 Aug '23 217 4.00 1.327 1.35 1,327 2.659 2.78 515 -1.3312
30 BBBY 3.66 220.0M 3 Feb '23 21 4.00 3.312 1.02 897 4.637 1.79 930 -1.3246
31 BBBY 3.66 220.0M 3 Feb '23 21 3.50 3.304 1.19 240 4.599 1.42 1,015 -1.2948
32 BBBY 3.66 220.0M 24 Feb '23 42 3.50 2.802 1.39 109 4.083 1.75 55 -1.2810
33 AMC 5.06 24.8M 17 Feb '23 35 5.00 1.016 0.66 793 2.268 1.35 348 -1.2525
34 ARR 6.08 5.3M 21 Apr '23 98 5.00 1.625 2.40 14 0.437 0.13 23 1.1883
35 BBBY 3.66 220.0M 27 Jan '23 14 4.00 3.480 0.86 2,638 4.648 1.52 2,097 -1.1679
36 NKLA 2.55 8.4M 19 Jan '24 371 3.00 0.623 0.52 2,759 1.780 1.87 15 -1.1565
37 MFG 3.29 3.0M 20 Jan '23 7 2.50 2.632 0.93 1 1.488 0.03 505 1.1436
38 SPRO 2.00 433K 20 Jan '23 7 2.50 1.373 0.03 5 2.497 0.62 3 -1.1241
39 BYND 15.93 3.5M 19 May '23 126 16.00 0.509 1.90 4 1.626 5.84 121 -1.1168
40 ARQQ 2.76 2.9M 17 Feb '23 35 5.00 1.593 0.10 94 2.691 2.65 10 -1.0973
41 NKLA 2.55 8.4M 21 Jul '23 189 3.00 0.673 0.34 8 1.766 1.52 41 -1.0925
42 BKKT 2.05 19.5M 3 Feb '23 21 2.50 1.938 0.23 105 0.850 0.49 10 1.0884
43 AMC 5.06 24.8M 10 Feb '23 28 5.00 1.054 0.61 460 2.137 1.14 48 -1.0823
44 AMC 5.06 24.8M 10 Feb '23 28 5.50 1.148 0.47 80 2.210 1.50 10 -1.0621
45 BBBY 3.66 220.0M 20 Jun '25 889 4.00 0.590 1.50 98 1.650 3.35 47 -1.0599
46 AMC 5.06 24.8M 24 Feb '23 42 5.50 1.273 0.70 10 2.332 1.85 10 -1.0589
47 AMC 5.06 24.8M 3 Feb '23 21 5.50 1.201 0.41 352 2.238 1.35 5 -1.0370
48 BBBY 3.66 220.0M 20 Jan '23 7 3.50 3.169 0.70 8,374 4.192 0.74 17,723 -1.0230
49 BBBY 3.66 220.0M 20 Jan '23 7 4.00 3.498 0.57 21,573 4.494 1.11 19,623 -0.9965
50 NKLA 2.55 8.4M 21 Apr '23 98 3.00 0.796 0.27 180 1.783 1.22 96 -0.9876
51 BIOR 4.27 2.5M 21 Apr '23 98 2.50 0.769 1.83 3 1.756 0.48 1 -0.9866
52 BBAI 2.39 10.5M 17 Mar '23 63 2.50 1.253 0.45 14 2.227 0.93 4 -0.9743
53 CPS 12.30 604K 20 Jan '23 7 10.00 2.411 2.90 2 1.438 0.17 33 0.9729
54 AMAM 2.24 771K 20 Jan '23 7 2.50 1.564 0.10 208 2.527 0.47 10 -0.9626
55 BBAI 2.39 10.5M 19 Jan '24 371 2.50 0.746 0.70 9 1.693 1.45 11 -0.9471
56 MARA 7.68 76.9M 17 Jan '25 735 7.50 0.889 4.03 795 1.833 4.95 1 -0.9441
57 NKLA 2.55 8.4M 24 Feb '23 42 2.50 0.862 0.32 19 1.769 0.57 10 -0.9064
58 BBBY 3.66 220.0M 17 Jan '25 735 4.00 0.763 1.60 43 1.650 3.40 44 -0.8875
59 PPTA 3.37 203K 20 Jan '23 7 2.50 1.041 0.87 1 1.917 0.05 1 -0.8754
60 PGEN 2.01 1.5M 20 Jan '23 7 2.50 1.934 0.07 2,093 1.063 0.50 19 0.8719
61 BBAI 2.39 10.5M 20 Jan '23 7 2.50 1.865 0.20 428 2.737 0.42 1,912 -0.8718
62 CVNA 7.02 67.4M 17 Jan '25 735 7.50 1.121 4.19 17 1.981 5.23 10 -0.8594
63 BBAI 2.39 10.5M 17 Feb '23 35 2.50 1.683 0.45 234 2.528 0.80 47 -0.8445
64 BYND 15.93 3.5M 17 Mar '23 63 16.00 0.700 1.82 21 1.544 4.04 26 -0.8445
65 BBAI 2.39 10.5M 17 Mar '23 63 2.00 1.547 0.77 1 2.388 0.65 1 -0.8401
66 TSP 2.19 2.0M 20 Jan '23 7 3.00 1.696 0.03 2 2.534 0.90 10 -0.8386
67 AMC 5.06 24.8M 3 Feb '23 21 5.00 1.176 0.59 491 2.014 0.93 235 -0.8381
68 BYND 15.93 3.5M 24 Feb '23 42 16.00 0.622 1.31 7 1.445 3.12 4 -0.8231
69 KPTI 3.30 6.5M 20 Jan '23 7 5.00 1.887 0.03 40 1.098 1.69 30 0.7883
70 ESPR 7.17 1.3M 20 Jan '23 7 5.00 1.216 2.18 5 2.002 0.07 10 -0.7859
71 BYND 15.93 3.5M 17 Feb '23 35 16.00 0.625 1.20 14 1.399 2.77 28 -0.7739
72 DMTK 4.80 2.2M 17 Feb '23 35 2.50 2.012 2.46 3 1.250 0.03 34 0.7618
73 GP 3.12 343K 20 Jan '23 7 2.50 2.111 0.72 5 1.350 0.03 4 0.7611
74 ILPT 4.04 558K 20 Jan '23 7 5.00 1.326 0.05 265 0.576 0.95 469 0.7497
75 NVTA 2.50 8.1M 20 Jan '23 7 3.00 1.121 0.03 72 1.869 0.60 7 -0.7483
76 LICY 5.79 1.7M 20 Jan '23 7 5.00 0.720 0.81 21 1.467 0.15 21 -0.7476
77 BIOR 4.27 2.5M 20 Jan '23 7 2.50 3.647 1.89 26 2.901 0.06 566 0.7452
78 OMGA 8.65 384K 20 Jan '23 7 10.00 1.798 0.40 26 1.068 1.47 1 0.7293
79 BPT 12.18 478K 20 Jan '23 7 12.50 0.493 0.20 35 1.219 1.00 32 -0.7265
80 LCID 8.15 29.0M 17 Jan '25 735 8.00 0.497 2.84 73 1.220 3.86 7 -0.7232
81 IMAB 7.39 2.1M 17 Feb '23 35 5.00 0.610 2.40 1 1.327 0.23 2 -0.7172
82 LYTS 13.49 321K 20 Jan '23 7 12.50 0.319 1.00 6 1.036 0.35 3 -0.7165
83 KMPH 5.52 262K 20 Jan '23 7 7.50 1.346 0.03 2 0.632 3.48 2 0.7141
84 LX 3.34 1.3M 20 Jan '23 7 5.00 1.841 0.03 16 2.550 1.75 2 -0.7092
85 PMT 14.42 542K 20 Jan '23 7 15.00 0.335 0.07 9 1.020 1.15 1 -0.6850
86 IRWD 11.59 2.0M 20 Jan '23 7 12.50 0.395 0.03 5 1.076 1.26 5 -0.6814
87 EVGO 5.86 3.5M 19 Jan '24 371 5.00 0.376 1.45 1,015 1.054 1.65 1,024 -0.6779
88 EMBK 4.18 456K 17 Feb '23 35 2.50 2.172 1.95 1 1.501 0.10 2 0.6710
89 SMMT 4.80 4.0M 27 Jan '23 14 5.00 1.693 0.55 60 2.363 1.00 6 -0.6708
90 AMC 5.06 24.8M 27 Jan '23 14 5.00 1.145 0.48 4,870 1.816 0.68 327 -0.6702
91 TSP 2.19 2.0M 20 Jan '23 7 2.00 0.895 0.23 231 1.553 0.10 6 -0.6578
92 IONQ 4.41 4.0M 20 Jan '23 7 5.00 0.735 0.03 157 1.392 0.73 7 -0.6575
93 ZIM 17.01 3.9M 21 Apr '23 98 17.50 0.456 1.41 272 1.104 4.10 4 -0.6484
94 BYND 15.93 3.5M 3 Feb '23 21 16.00 0.710 1.05 7 1.358 2.10 43 -0.6483
95 DNMR 2.15 1.4M 27 Jan '23 14 2.00 1.983 0.40 3 1.342 0.15 20 0.6410
96 AMC 5.06 24.8M 27 Jan '23 14 5.50 1.317 0.35 1,528 1.955 1.04 155 -0.6374
97 BTG 4.18 14.1M 20 Jan '23 7 5.00 1.093 0.04 55 0.464 0.81 94 0.6290
98 NKLA 2.55 8.4M 17 Feb '23 35 3.00 0.993 0.16 248 1.615 0.80 1 -0.6222
99 SMMT 4.80 4.0M 20 Jan '23 7 4.50 1.692 0.60 265 2.299 0.45 92 -0.6068
100 FLO 27.99 906K 20 Jan '23 7 25.00 1.077 3.50 1 0.474 0.03 10 0.6030
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.