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
Long Call
LEG VOLUME
MONEYNESS
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from June 1, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LLNW 3.16 4 Jun '21 3 3.00 0.597 0.20 134 2.50 3.454 0.60 14 -0.40 0.50 5.00 2.86
2 FSP 5.34 18 Jun '21 17 5.00 0.329 0.40 5 2.50 3.157 2.80 7 -2.40 2.50 25.00 2.83
3 FLDM 5.27 18 Jun '21 17 5.00 0.669 0.50 51 2.50 2.385 2.70 3 -2.20 2.50 8.33 1.72
4 SFT 7.36 18 Jun '21 17 5.00 1.160 2.50 29 2.50 2.842 4.70 1 -2.20 2.50 8.33 1.68
5 AIV 7.17 18 Jun '21 17 7.50 0.407 0.15 320 5.00 2.073 2.10 17 -1.95 2.50 4.55 1.67
6 AIV 7.17 17 Dec '21 199 5.00 0.513 2.45 6 2.50 2.157 4.60 2 -2.15 2.50 7.14 1.64
7 RAIL 6.97 18 Jun '21 17 5.00 0.973 2.05 165 2.50 2.596 4.40 1 -2.35 2.50 16.67 1.62
8 CPSH 6.68 18 Jun '21 17 5.00 0.807 1.80 5 2.50 2.346 4.10 1 -2.30 2.50 12.50 1.54
9 POWW 7.07 18 Jun '21 17 5.00 1.127 2.15 276 2.50 2.622 4.50 5 -2.35 2.50 16.67 1.50
10 FSK 22.52 16 Jul '21 45 22.50 0.132 0.45 8 20.00 1.400 2.45 25 -2.00 2.50 5.00 1.27
11 LGHL 2.35 18 Jun '21 17 2.00 1.387 0.50 10 1.00 2.644 1.30 3 -0.80 1.00 5.00 1.26
12 BTG 5.14 18 Jun '21 17 5.00 0.392 0.30 94 2.50 1.649 2.50 1 -2.20 2.50 8.33 1.26
13 CBD 7.87 17 Sep '21 108 7.50 0.451 1.05 47 5.00 1.574 2.80 7 -1.75 2.50 3.33 1.12
14 GILT 9.86 18 Jun '21 17 7.50 0.695 2.55 5 5.00 1.771 4.80 8 -2.25 2.50 10.00 1.08
15 CBD 7.87 18 Jun '21 17 7.50 0.453 0.55 215 5.00 1.524 2.75 5 -2.20 2.50 8.33 1.07
16 EXK 7.44 20 Aug '21 80 5.00 0.721 2.65 71 2.50 1.743 4.80 6 -2.15 2.50 7.14 1.02
17 AHT 4.89 18 Jun '21 17 5.00 1.841 0.75 27,623 2.50 2.853 2.35 2,473 -1.60 2.50 2.78 1.01
18 ESRT 12.30 18 Jun '21 17 10.00 0.547 2.40 34 7.50 1.558 4.70 27 -2.30 2.50 12.50 1.01
19 NXE 4.98 18 Jun '21 17 5.00 0.780 0.35 127 2.50 1.791 2.40 2 -2.05 2.50 5.56 1.01
20 ORC 5.52 18 Jun '21 17 5.00 0.264 0.55 12 2.50 1.225 2.90 1 -2.35 2.50 16.67 0.96
21 SFT 7.36 16 Jul '21 45 5.00 0.799 2.50 5 2.50 1.747 4.80 75 -2.30 2.50 12.50 0.95
22 AYRO 5.32 18 Jun '21 17 5.00 1.184 0.80 3,517 2.50 2.071 2.75 20 -1.95 2.50 4.55 0.89
23 UAVS 5.22 18 Jun '21 17 5.00 1.273 0.70 243 2.50 2.157 2.65 27 -1.95 2.50 4.55 0.88
24 DPW 2.83 18 Jun '21 17 2.50 0.971 0.45 77 2.00 1.847 0.75 4 -0.30 0.50 2.50 0.88
25 ROOT 9.25 18 Jun '21 17 7.50 0.861 1.95 111 5.00 1.716 4.20 102 -2.25 2.50 10.00 0.86
26 MPLN 8.48 18 Jun '21 17 7.50 0.472 1.05 4 5.00 1.290 3.40 1 -2.35 2.50 16.67 0.82
27 SRAX 5.05 18 Jun '21 17 5.00 1.100 0.60 58 2.50 1.896 2.45 1 -1.85 2.50 3.85 0.80
28 HDSN 3.00 18 Jun '21 17 2.00 0.853 1.05 6 1.00 1.646 1.90 100 -0.85 1.00 6.67 0.79
29 CBAT 4.41 16 Jul '21 45 5.00 0.964 0.40 172 2.50 1.747 1.78 52 -1.38 2.50 2.23 0.78
30 WIMI 5.62 20 Aug '21 80 5.00 1.029 1.45 7 2.50 1.804 3.00 9 -1.55 2.50 2.63 0.77
31 BBIG 3.17 18 Jun '21 17 3.00 1.064 0.40 1,784 2.50 1.799 0.65 1,012 -0.25 0.50 2.00 0.74
32 WEAT 6.85 18 Jun '21 17 6.00 0.548 1.00 33 5.00 1.273 1.80 1 -0.80 1.00 5.00 0.72
33 HMY 5.26 18 Jun '21 17 5.00 0.501 0.40 60 4.00 1.208 1.20 5 -0.80 1.00 5.00 0.71
34 CLVR 11.27 20 Aug '21 80 10.00 0.394 1.65 42 7.50 1.097 3.60 9 -1.95 2.50 4.55 0.70
35 SPPI 3.69 18 Jun '21 17 3.00 1.233 0.85 55 2.00 1.931 1.70 7 -0.85 1.00 6.67 0.70
36 AVDL 7.93 18 Jun '21 17 7.50 0.803 0.90 92 5.00 1.499 2.90 119 -2.00 2.50 5.00 0.70
37 LOTZ 4.98 18 Jun '21 17 5.00 1.096 0.50 4,236 2.50 1.791 2.45 21 -1.95 2.50 4.55 0.69
38 VET 8.07 18 Jun '21 17 7.50 0.601 0.80 107 5.00 1.285 3.00 16 -2.20 2.50 8.33 0.68
39 FRSX 4.45 18 Jun '21 17 5.00 1.241 0.30 325 2.50 1.912 1.95 21 -1.65 2.50 2.94 0.67
40 GSKY 6.05 18 Jun '21 17 5.00 0.652 1.10 20 2.50 1.322 3.40 1 -2.30 2.50 12.50 0.67
41 VXRT 6.59 4 Jun '21 3 6.50 0.896 0.31 397 6.00 1.559 0.52 18 -0.21 0.50 1.72 0.66
42 HOL 10.15 18 Jun '21 17 10.00 0.158 0.25 374 7.50 0.818 2.60 5 -2.35 2.50 16.67 0.66
43 BDSI 3.65 16 Jul '21 45 4.00 0.483 0.20 1,061 3.00 1.107 0.70 4 -0.50 1.00 2.00 0.62
44 GOEV 8.15 18 Jun '21 17 7.50 0.826 1.00 98 5.00 1.448 3.10 2 -2.10 2.50 6.25 0.62
45 BFLY 12.45 18 Jun '21 17 10.00 0.755 2.60 262 7.50 1.370 4.90 44 -2.30 2.50 12.50 0.61
46 LYG 2.79 15 Oct '21 136 2.00 0.530 0.90 1 1.00 1.143 1.80 1 -0.90 1.00 10.00 0.61
47 HIMS 13.20 18 Jun '21 17 12.50 0.477 1.00 38 10.00 1.087 3.10 45 -2.10 2.50 6.25 0.61
48 KMPH 10.87 18 Jun '21 17 10.00 0.556 1.15 335 7.50 1.165 3.10 3 -1.95 2.50 4.55 0.61
49 GEVO 8.13 18 Jun '21 17 7.50 0.963 1.05 649 5.00 1.556 3.10 42 -2.05 2.50 5.56 0.59
50 BTG 5.14 16 Jul '21 45 5.00 0.423 0.40 150 2.50 1.013 2.60 2 -2.20 2.50 8.33 0.59
51 CVGI 11.70 18 Jun '21 17 10.00 0.650 1.85 5 7.50 1.240 4.10 3 -2.25 2.50 10.00 0.59
52 PEI 2.57 16 Jul '21 45 2.00 1.551 0.85 585 1.00 2.115 1.60 36 -0.75 1.00 4.00 0.56
53 ACTC 18.77 18 Jun '21 17 17.50 0.633 1.80 155 15.00 1.189 3.60 50 -1.80 2.50 3.57 0.56
54 SEAH 10.04 18 Jun '21 17 10.00 0.120 0.15 183 7.50 0.668 2.50 13 -2.35 2.50 16.67 0.55
55 GCI 5.15 16 Jul '21 45 5.00 0.664 0.60 44 2.50 1.204 2.60 151 -2.00 2.50 5.00 0.54
56 MUDS 11.58 18 Jun '21 17 10.00 0.496 1.70 1,611 7.50 1.032 4.00 13 -2.30 2.50 12.50 0.54
57 BW 8.89 16 Jul '21 45 7.50 0.666 1.75 10 5.00 1.202 3.70 5 -1.95 2.50 4.55 0.54
58 OVID 4.28 18 Jun '21 17 5.00 0.959 0.15 702 2.50 1.484 1.60 18 -1.45 2.50 2.38 0.53
59 RAIL 6.97 16 Jul '21 45 5.00 1.076 2.30 157 2.50 1.595 4.40 2 -2.10 2.50 6.25 0.52
60 LODE 3.74 18 Jun '21 17 3.00 1.014 0.85 2 2.00 1.532 1.65 3 -0.80 1.00 5.00 0.52
61 SUNW 9.35 18 Jun '21 17 7.50 1.226 2.15 84 5.00 1.739 4.30 6 -2.15 2.50 7.14 0.51
62 NNDM 7.22 18 Jun '21 17 5.00 1.051 2.30 840 2.50 1.558 4.65 21 -2.35 2.50 16.67 0.51
63 TWI 9.99 18 Jun '21 17 10.00 0.587 0.55 17 7.50 1.092 2.45 2 -1.90 2.50 4.17 0.50
64 HOL 10.15 16 Jul '21 45 10.00 0.334 0.65 179 7.50 0.835 2.60 1 -1.95 2.50 4.55 0.50
65 HMHC 10.50 18 Jun '21 17 10.00 0.518 0.85 41 7.50 1.012 2.90 15 -2.05 2.50 5.56 0.49
66 FINV 8.30 18 Jun '21 17 7.50 0.587 0.95 556 5.00 1.079 3.20 29 -2.25 2.50 10.00 0.49
67 POWW 7.07 18 Jun '21 17 7.50 0.636 0.25 1,426 5.00 1.127 2.05 276 -1.80 2.50 3.57 0.49
68 FTCV 10.71 16 Jul '21 45 10.00 0.318 1.00 1 7.50 0.806 3.00 1 -2.00 2.50 5.00 0.49
69 WTI 4.07 18 Jun '21 17 4.00 0.541 0.25 601 3.00 1.029 1.05 72 -0.80 1.00 5.00 0.49
70 SIRI 6.28 11 Jun '21 10 6.00 0.337 0.40 171 5.50 0.823 0.70 3 -0.30 0.50 2.50 0.49
71 RIG 4.05 4 Jun '21 3 4.00 0.778 0.15 5,053 3.50 1.254 0.53 453 -0.38 0.50 4.17 0.48
72 CTIC 2.50 17 Sep '21 108 2.00 0.832 0.75 353 1.00 1.305 1.25 11 -0.50 1.00 2.00 0.47
73 AQB 5.90 18 Jun '21 17 5.00 0.852 1.05 204 2.50 1.320 3.30 5 -2.25 2.50 10.00 0.47
74 ISEE 6.96 18 Jun '21 17 7.50 0.574 0.25 5 5.00 1.034 1.90 1 -1.65 2.50 2.94 0.46
75 LEV 18.87 16 Jul '21 45 17.50 0.294 1.75 384 15.00 0.754 3.70 826 -1.95 2.50 4.55 0.46
76 CPRX 5.53 18 Jun '21 17 5.00 0.768 0.70 13 2.50 1.228 2.95 3 -2.25 2.50 10.00 0.46
77 PAA 10.96 4 Jun '21 3 10.50 0.357 0.55 4 10.00 0.816 0.90 5 -0.35 0.50 3.33 0.46
78 BTWN 10.14 16 Jul '21 45 10.00 0.140 0.30 683 7.50 0.594 2.65 41 -2.35 2.50 16.67 0.45
79 APTO 5.45 16 Jul '21 45 5.00 1.479 1.35 3 2.50 1.932 2.90 63 -1.55 2.50 2.63 0.45
80 VKTX 5.29 18 Jun '21 17 5.00 0.636 0.50 12 4.00 1.080 1.25 2 -0.75 1.00 4.00 0.44
81 WIT 8.01 18 Jun '21 17 7.50 0.316 0.50 427 5.00 0.756 2.90 9 -2.40 2.50 25.00 0.44
82 CPG 4.47 16 Jul '21 45 5.00 0.623 0.25 155 2.50 1.050 1.90 5 -1.65 2.50 2.94 0.43
83 EVC 4.72 18 Jun '21 17 5.00 0.586 0.15 6 2.50 1.005 2.10 1 -1.95 2.50 4.55 0.42
84 GLNG 13.21 18 Jun '21 17 12.50 0.522 1.10 282 10.00 0.939 3.10 93 -2.00 2.50 5.00 0.42
85 NEX 4.62 18 Jun '21 17 5.00 0.894 0.30 37 2.50 1.309 2.05 4 -1.75 2.50 3.33 0.42
86 SINO 3.80 18 Jun '21 17 5.00 1.578 0.20 100 2.50 1.990 1.20 13 -1.00 2.50 1.67 0.41
87 TRUE 5.68 18 Jun '21 17 5.00 0.567 0.80 105 4.00 0.977 1.65 1 -0.85 1.00 6.67 0.41
88 VSTM 3.95 18 Jun '21 17 3.00 0.659 1.00 37 2.00 1.068 1.90 12 -0.90 1.00 10.00 0.41
89 WTRH 2.16 18 Jun '21 17 2.00 1.119 0.30 106 1.50 1.529 0.60 26 -0.30 0.50 2.50 0.41
90 SEAH 10.04 16 Jul '21 45 10.00 0.149 0.25 3,924 7.50 0.555 2.50 25 -2.25 2.50 10.00 0.41
91 NNDM 7.22 20 Aug '21 80 5.00 0.947 2.56 46 2.50 1.350 4.70 2 -2.14 2.50 6.94 0.40
92 PAVM 5.32 16 Jul '21 45 5.00 0.871 0.90 65 2.50 1.273 2.75 3 -1.85 2.50 3.85 0.40
93 APXT 10.45 18 Jun '21 17 10.00 0.466 0.50 1,291 7.50 0.865 2.85 6 -2.35 2.50 16.67 0.40
94 GEO 5.46 18 Jun '21 17 5.00 0.709 0.65 231 4.00 1.105 1.45 21 -0.80 1.00 5.00 0.40
95 BTBT 8.73 18 Jun '21 17 7.50 1.131 1.60 50 5.00 1.525 3.60 10 -2.00 2.50 5.00 0.39
96 SFT 7.36 18 Jun '21 17 7.50 0.770 0.45 464 5.00 1.160 2.25 29 -1.80 2.50 3.57 0.39
97 INVZ 10.50 18 Jun '21 17 10.00 0.455 0.80 54 7.50 0.843 2.80 106 -2.00 2.50 5.00 0.39
98 HOFV 4.06 18 Jun '21 17 5.00 1.444 0.25 2,953 2.50 1.824 1.55 136 -1.30 2.50 2.08 0.38
99 CLII 11.25 18 Jun '21 17 12.50 0.593 0.20 75 10.00 0.971 1.15 6 -0.95 2.50 1.61 0.38
100 CLVR 11.27 18 Jun '21 17 12.50 0.685 0.30 321 10.00 1.060 1.20 84 -0.90 2.50 1.56 0.38
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.