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 September 1, 2022. 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 FAZE 18.50 725K 16 Sep '22 15 18.50 1.004 1.50 33 3.155 4.64 7 -2.1504
2 FAZE 18.50 725K 16 Sep '22 15 18.00 0.975 1.70 1,336 2.954 4.05 7 -1.9798
3 FAZE 18.50 725K 16 Sep '22 15 19.00 1.149 1.50 21 2.977 4.70 10 -1.8277
4 FAZE 18.50 725K 9 Sep '22 8 18.00 1.071 1.42 352 2.579 2.52 7 -1.5084
5 FAZE 18.50 725K 9 Sep '22 8 19.00 1.276 1.18 28 2.768 3.30 2 -1.4918
6 HYFM 3.11 641K 16 Sep '22 15 5.00 1.686 0.05 3 3.044 2.19 90 -1.3584
7 MFGP 5.98 561K 20 Jan '23 141 5.00 1.598 2.62 12 0.342 0.12 2 1.2560
8 REV 6.74 394K 15 Dec '23 470 7.00 1.040 3.00 1 2.268 5.40 1 -1.2282
9 SEV 2.83 352K 16 Sep '22 15 5.00 1.682 0.03 2 2.843 2.35 1 -1.1611
10 SKYX 3.53 203K 16 Sep '22 15 5.00 1.382 0.06 80 2.499 1.77 24 -1.1168
11 TARK 17.40 1.3M 16 Sep '22 15 17.00 1.111 1.75 23 2.061 2.65 2 -0.9504
12 ATER 2.30 1.2M 9 Sep '22 8 2.00 1.861 0.41 2 1.008 0.03 61 0.8528
13 NMTC 2.09 393K 16 Sep '22 15 2.50 1.701 0.15 386 2.549 0.70 1 -0.8485
14 CARA 10.87 379K 16 Sep '22 15 10.00 1.540 1.77 2 0.736 0.28 1 0.8034
15 FRGE 3.39 826K 16 Sep '22 15 2.50 0.891 0.90 113 1.682 0.10 92 -0.7906
16 APDN 2.78 531K 16 Sep '22 15 5.00 2.226 0.07 316 2.968 2.41 5 -0.7420
17 DMTK 5.63 280K 16 Sep '22 15 7.50 1.066 0.06 10 1.776 2.15 19 -0.7102
18 CLNN 2.91 266K 16 Sep '22 15 4.00 3.808 0.57 537 4.489 1.82 1 -0.6816
19 ALLK 4.72 4.0M 16 Sep '22 15 2.50 2.832 2.35 2 2.178 0.05 45 0.6540
20 APDN 2.78 531K 21 Oct '22 50 5.00 1.884 0.28 128 2.532 2.75 2 -0.6481
21 WKHS 3.14 4.6M 9 Sep '22 8 3.50 0.814 0.04 68 1.455 0.50 54 -0.6416
22 HUSA 4.07 550K 17 Feb '23 169 5.00 1.208 1.03 156 1.844 2.60 76 -0.6362
23 SKYX 3.53 203K 20 Jan '23 141 2.50 1.146 1.45 4 1.780 0.80 2 -0.6341
24 AZRE 3.68 2.2M 16 Sep '22 15 2.50 1.234 1.20 45 1.863 0.09 165 -0.6285
25 ZIM 35.07 5.2M 19 Jan '24 505 35.00 0.301 5.65 266 0.899 13.03 58 -0.5987
26 SMRT 2.81 5.1M 16 Sep '22 15 2.50 1.631 0.53 57 1.034 0.10 11 0.5969
27 RVPH 2.24 1.3M 21 Oct '22 50 2.50 1.810 0.50 10 2.406 0.95 4 -0.5966
28 OCGN 2.62 3.5M 16 Sep '22 15 3.00 0.913 0.07 103 1.489 0.56 1 -0.5760
29 SMR 12.94 1.3M 16 Sep '22 15 15.00 0.697 0.15 66 1.272 2.69 13 -0.5753
30 EOLS 9.14 1.2M 16 Sep '22 15 10.00 0.674 0.20 7 1.244 1.45 2 -0.5699
31 IONQ 5.79 2.4M 16 Sep '22 15 5.00 0.438 0.80 17 1.002 0.15 33 -0.5641
32 ATER 2.30 1.2M 30 Sep '22 29 2.50 1.036 0.19 2 1.600 0.54 5 -0.5633
33 TWOU 7.17 1.2M 16 Sep '22 15 7.50 0.663 0.25 3 1.223 0.90 270 -0.5594
34 GERN 2.68 3.4M 16 Sep '22 15 3.00 0.822 0.07 94 1.375 0.50 4 -0.5536
35 AGEN 2.73 4.9M 16 Sep '22 15 2.50 1.126 0.37 1 1.679 0.25 10 -0.5535
36 MFGP 5.98 561K 21 Oct '22 50 5.00 1.022 1.40 1 0.471 0.07 13 0.5512
37 LQDA 4.86 10.9M 21 Apr '23 232 2.50 1.616 3.15 15 1.066 0.34 227 0.5498
38 DLTH 8.62 230K 16 Sep '22 15 10.00 0.481 0.03 21 1.029 1.65 2 -0.5483
39 UWMC 3.60 1.5M 30 Sep '22 29 4.00 0.467 0.06 8 1.014 0.66 1 -0.5466
40 LQDA 4.86 10.9M 16 Sep '22 15 2.50 2.394 2.42 19 1.855 0.02 1,079 0.5397
41 CMRX 2.25 1.5M 21 Oct '22 50 2.50 0.808 0.17 13 1.341 0.60 10 -0.5326
42 GSAT 2.00 10.4M 9 Sep '22 8 1.50 1.553 0.52 32 2.081 0.05 131 -0.5279
43 PBT 17.63 283K 16 Sep '22 15 20.00 0.625 0.20 1 1.151 3.18 4 -0.5261
44 ZIM 35.07 5.2M 21 Apr '23 232 35.00 0.499 5.70 3 1.019 10.80 12 -0.5199
45 HUSA 4.07 550K 21 Oct '22 50 4.00 1.415 0.87 5 1.930 1.09 3 -0.5143
46 AKTS 4.28 392K 16 Sep '22 15 5.00 1.108 0.15 1 1.617 1.03 10 -0.5089
47 CFVI 11.22 1.7M 21 Oct '22 50 11.00 1.140 1.97 78 1.648 2.55 5 -0.5080
48 HRTX 4.26 1.8M 16 Sep '22 15 4.00 0.745 0.40 106 1.253 0.30 5 -0.5078
49 INO 2.33 4.6M 9 Sep '22 8 2.00 0.805 0.34 5 1.296 0.05 21 -0.4910
50 CTIC 6.48 3.4M 16 Sep '22 15 6.00 1.546 1.04 2 1.055 0.33 2 0.4909
51 SID 2.64 4.8M 16 Sep '22 15 2.50 0.393 0.17 10 0.875 0.12 3 -0.4821
52 GOGL 9.83 4.8M 16 Dec '22 106 10.00 0.387 0.75 54 0.864 1.90 1 -0.4770
53 GRAB 2.87 26.2M 16 Sep '22 15 2.50 1.279 0.50 2 0.816 0.05 1 0.4626
54 HIVE 4.85 839K 16 Sep '22 15 4.00 0.661 0.87 4 1.121 0.11 26 -0.4599
55 INVZ 4.92 1.6M 16 Sep '22 15 2.50 1.506 2.42 60 1.962 0.03 1 -0.4566
56 HIBS 8.91 2.3M 21 Oct '22 50 8.00 1.339 2.15 3 0.883 0.70 4 0.4560
57 SBLK 19.75 2.3M 21 Jul '23 323 20.00 0.401 3.00 2 0.855 6.10 5 -0.4547
58 RGTI 3.51 736K 16 Sep '22 15 2.50 1.335 1.05 14 1.789 0.10 11 -0.4542
59 BYND 24.57 2.4M 19 Jan '24 505 25.00 0.664 7.70 15 1.118 11.53 1 -0.4535
60 ATER 2.30 1.2M 21 Oct '22 50 2.00 0.867 0.45 21 1.317 0.28 2 -0.4493
61 ASX 5.60 9.4M 16 Sep '22 15 7.50 0.883 0.03 10 0.435 1.87 15 0.4486
62 KOD 10.59 636K 16 Sep '22 15 12.50 1.240 0.44 773 1.686 2.70 1 -0.4468
63 SMR 12.94 1.3M 21 Oct '22 50 15.00 0.589 0.45 132 1.034 3.30 2 -0.4459
64 ISPO 2.81 781K 16 Sep '22 15 3.00 1.038 0.16 603 1.482 0.45 9 -0.4446
65 OCGN 2.62 3.5M 21 Oct '22 50 2.50 0.785 0.36 10 1.222 0.40 5 -0.4377
66 VXX 19.40 1.6M 21 Oct '22 50 19.00 0.508 1.65 4 0.939 2.45 139 -0.4318
67 LQDA 4.86 10.9M 21 Oct '22 50 2.50 1.532 2.48 11 1.100 0.03 2,305 0.4314
68 WEST 10.85 233K 16 Sep '22 15 10.00 0.722 1.12 100 1.149 0.60 86 -0.4277
69 EVRI 18.53 658K 16 Sep '22 15 17.50 0.945 1.95 3 0.519 0.35 9 0.4250
70 SBSW 8.64 4.3M 16 Sep '22 15 10.00 0.631 0.07 140 1.054 1.65 53 -0.4223
71 NNDM 2.78 4.2M 9 Sep '22 8 2.50 1.207 0.36 3 0.785 0.03 13 0.4214
72 GOGL 9.83 4.8M 21 Oct '22 50 10.00 0.361 0.45 183 0.782 1.23 2 -0.4202
73 POWW 3.71 2.4M 16 Sep '22 15 2.50 1.062 1.22 4 1.481 0.04 169 -0.4195
74 MNRL 28.26 464K 16 Sep '22 15 30.00 0.571 0.65 2 0.990 3.30 2 -0.4190
75 LILM 2.29 916K 21 Apr '23 232 2.50 0.678 0.42 6 1.094 0.90 2 -0.4155
76 IMAB 6.29 898K 16 Sep '22 15 5.00 1.313 1.45 3 1.728 0.30 10 -0.4146
77 OCGN 2.62 3.5M 9 Sep '22 8 2.50 0.940 0.21 10 1.355 0.15 6 -0.4146
78 FRGE 3.39 826K 21 Oct '22 50 2.50 1.116 1.05 34 1.529 0.30 3 -0.4124
79 EVGO 9.11 2.9M 20 Jan '23 141 9.00 0.646 1.51 3 1.058 2.26 8 -0.4123
80 SOUN 3.20 389K 16 Sep '22 15 3.00 2.189 0.65 1 1.777 0.35 23 0.4121
81 GOGL 9.83 4.8M 16 Dec '22 106 7.50 0.367 2.41 101 0.777 0.55 33 -0.4093
82 FRGE 3.39 826K 21 Oct '22 50 5.00 1.456 0.30 21 1.862 2.10 5 -0.4059
83 FRGE 3.39 826K 16 Sep '22 15 5.00 2.007 0.15 284 2.413 1.85 84 -0.4057
84 DCFC 6.90 215K 16 Sep '22 15 7.00 0.888 0.45 2 1.292 0.78 81 -0.4041
85 UWMC 3.60 1.5M 9 Sep '22 8 4.00 0.605 0.02 284 1.008 0.48 10 -0.4032
86 DCFC 6.90 215K 16 Sep '22 15 6.00 0.901 1.05 2 1.304 0.32 208 -0.4028
87 RC 12.77 1.1M 21 Oct '22 50 15.00 0.331 0.07 36 0.732 2.86 10 -0.4012
88 OTLY 3.16 3.0M 16 Sep '22 15 4.00 0.900 0.03 7 0.501 0.84 18 0.3989
89 APDN 2.78 531K 16 Sep '22 15 2.50 1.610 0.50 54 2.008 0.30 26 -0.3986
90 BNED 2.69 389K 16 Sep '22 15 2.50 0.461 0.22 49 0.856 0.10 162 -0.3951
91 IVR 15.74 1.0M 21 Oct '22 50 16.00 0.363 0.73 29 0.758 1.90 3 -0.3950
92 EVGO 9.11 2.9M 21 Oct '22 50 10.00 0.765 0.69 181 1.157 2.10 1 -0.3918
93 GOEV 3.01 5.3M 21 Oct '22 50 3.50 0.973 0.26 53 1.363 0.92 1 -0.3901
94 HUSA 4.07 550K 16 Sep '22 15 5.00 1.662 0.25 433 2.052 1.30 15 -0.3899
95 KC 3.27 1.7M 16 Sep '22 15 2.50 1.050 0.80 13 1.438 0.08 3 -0.3878
96 MVST 2.41 910K 16 Sep '22 15 2.50 1.082 0.17 29 1.468 0.34 2 -0.3859
97 GSAT 2.00 10.4M 16 Sep '22 15 1.50 2.115 0.61 299 1.732 0.07 106 0.3826
98 CFVI 11.22 1.7M 21 Oct '22 50 12.00 1.276 1.80 160 1.657 3.20 10 -0.3817
99 INO 2.33 4.6M 16 Sep '22 15 2.00 1.476 0.46 8 1.098 0.07 16 0.3779
100 SMR 12.94 1.3M 21 Oct '22 50 12.50 0.485 1.15 4 0.863 1.40 19 -0.3774
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.