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 March 18, 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 GNUS 2.21 26 Mar '21 8 2.00 1.230 0.32 346 1.50 2.317 0.68 40 -0.36 0.50 3.57 1.09
2 BTG 4.61 16 Apr '21 29 5.00 0.712 0.25 5,353 2.50 1.781 2.00 5 -1.75 2.50 3.33 1.07
3 RBBN 8.52 16 Apr '21 29 7.50 0.718 1.35 4 5.00 1.644 3.40 1 -2.05 2.50 5.56 0.93
4 CBAT 5.65 15 Oct '21 211 5.00 0.885 1.87 43 2.50 1.769 2.89 6 -1.02 2.50 1.69 0.88
5 NYMT 4.55 16 Apr '21 29 4.50 0.243 0.20 167 4.00 1.127 0.50 2 -0.30 0.50 2.50 0.88
6 TELL 2.43 16 Apr '21 29 2.00 1.152 0.60 77 1.50 1.970 0.85 8 -0.25 0.50 2.00 0.82
7 NOK 3.91 26 Mar '21 8 3.50 0.717 0.49 564 3.00 1.519 0.92 48 -0.43 0.50 7.14 0.80
8 BTAQ 10.14 16 Apr '21 29 10.00 0.197 0.40 2,305 7.50 0.967 2.60 1 -2.20 2.50 8.33 0.77
9 POWW 5.74 16 Apr '21 29 5.00 1.200 1.20 256 2.50 1.967 3.10 7 -1.90 2.50 4.17 0.77
10 CBD 4.46 16 Apr '21 29 5.00 0.805 0.25 39 2.50 1.546 1.80 5 -1.55 2.50 2.63 0.74
11 DSKE 7.13 21 May '21 64 5.00 0.996 2.50 13 2.50 1.607 4.60 2 -2.10 2.50 6.25 0.61
12 TYME 2.11 16 Apr '21 29 2.00 1.492 0.45 125 1.00 2.083 1.00 64 -0.55 1.00 2.22 0.59
13 RIGL 3.98 16 Apr '21 29 3.00 1.355 1.20 8 2.00 1.940 1.95 1 -0.75 1.00 4.00 0.59
14 GCI 5.79 16 Apr '21 29 5.00 0.845 1.05 182 2.50 1.425 3.20 3 -2.15 2.50 7.14 0.58
15 RRD 4.47 16 Apr '21 29 4.00 0.894 0.80 5 3.00 1.454 1.45 3 -0.65 1.00 2.86 0.56
16 ABEV 2.76 16 Apr '21 29 2.50 0.443 0.40 26 2.00 0.989 0.65 1 -0.25 0.50 2.00 0.55
17 CCX 10.01 16 Apr '21 29 10.00 0.138 0.20 95 7.50 0.654 2.50 30 -2.30 2.50 12.50 0.52
18 RIG 3.80 26 Mar '21 8 3.50 0.787 0.40 109 3.00 1.279 0.54 3 -0.14 0.50 1.39 0.49
19 RADA 12.18 16 Apr '21 29 10.00 0.750 2.55 4 7.50 1.228 4.60 2 -2.05 2.50 5.56 0.48
20 NOK 3.91 9 Apr '21 22 3.50 0.477 0.49 77 3.00 0.945 0.91 31 -0.42 0.50 6.25 0.47
21 IPOF 11.40 16 Apr '21 29 10.00 0.442 1.56 676 7.50 0.907 3.90 113 -2.34 2.50 15.63 0.47
22 NOK 3.91 1 Apr '21 14 3.50 0.651 0.47 1,238 3.00 1.110 0.91 58 -0.44 0.50 8.33 0.46
23 CIM 12.64 16 Apr '21 29 12.00 0.219 0.75 106 11.00 0.675 1.55 4 -0.80 1.00 5.00 0.46
24 CBAT 5.65 16 Apr '21 29 5.00 1.262 1.25 245 2.50 1.716 2.89 1 -1.64 2.50 2.91 0.45
25 BTWN 11.75 16 Apr '21 29 10.00 0.418 1.90 157 7.50 0.869 4.20 3 -2.30 2.50 12.50 0.45
26 GNW 3.48 16 Apr '21 29 3.50 0.561 0.24 95 3.00 1.010 0.60 2 -0.36 0.50 3.57 0.45
27 RWT 10.49 16 Apr '21 29 10.00 0.280 0.65 276 7.50 0.713 2.95 9 -2.30 2.50 12.50 0.43
28 SNPR 10.91 16 Apr '21 29 10.00 0.253 1.05 1,477 7.50 0.682 3.30 1 -2.25 2.50 10.00 0.43
29 SID 6.57 16 Apr '21 29 6.00 0.886 1.05 12 5.00 1.310 1.50 1 -0.45 1.00 1.82 0.42
30 DSX 3.37 16 Apr '21 29 3.00 0.854 0.60 9 2.00 1.274 1.15 2 -0.55 1.00 2.22 0.42
31 KYN 7.16 15 Oct '21 211 7.50 0.388 0.75 26 5.00 0.804 2.10 1 -1.35 2.50 2.17 0.42
32 HL 6.64 1 Apr '21 14 6.50 0.753 0.61 38 6.00 1.166 0.69 4 -0.08 0.50 1.19 0.41
33 CPG 4.11 16 Apr '21 29 5.00 0.848 0.15 430 2.50 1.250 1.60 7 -1.45 2.50 2.38 0.40
34 ENBL 6.67 20 Aug '21 155 5.00 0.433 2.15 30 2.50 0.831 4.00 1 -1.85 2.50 3.85 0.40
35 XXII 3.03 16 Apr '21 29 3.00 1.742 0.65 294 2.00 2.136 1.15 76 -0.50 1.00 2.00 0.39
36 WPF 10.32 16 Apr '21 29 10.00 0.275 0.55 738 7.50 0.666 2.70 30 -2.15 2.50 7.14 0.39
37 ARR 12.05 16 Apr '21 29 12.50 0.237 0.20 9 10.00 0.624 2.00 1 -1.80 2.50 3.57 0.39
38 HUGE 2.22 16 Apr '21 29 2.00 1.839 0.60 153 1.50 2.223 0.65 13 -0.05 0.50 1.11 0.38
39 WMC 3.40 16 Apr '21 29 3.00 0.699 0.55 6 2.50 1.082 0.85 31 -0.30 0.50 2.50 0.38
40 APTS 10.12 16 Apr '21 29 10.00 0.476 0.70 131 7.50 0.850 2.55 3 -1.85 2.50 3.85 0.37
41 SBS 7.57 16 Apr '21 29 7.50 0.513 0.50 34 5.00 0.882 2.55 1 -2.05 2.50 5.56 0.37
42 SAN 3.52 18 Jun '21 92 3.00 0.402 0.65 4 2.00 0.756 1.45 65 -0.80 1.00 5.00 0.35
43 VBIV 3.46 16 Apr '21 29 3.00 1.287 0.90 82 2.50 1.639 0.95 40 -0.05 0.50 1.11 0.35
44 QELL 10.21 16 Apr '21 29 10.00 0.226 0.40 1,789 7.50 0.572 2.65 20 -2.25 2.50 10.00 0.35
45 QLGN 3.05 18 Jun '21 92 5.00 1.693 0.60 2 2.50 2.030 1.30 2 -0.70 2.50 1.39 0.34
46 CNDT 6.65 16 Jul '21 120 5.00 0.728 2.05 12 2.50 1.062 4.10 10 -2.05 2.50 5.56 0.33
47 AEG 4.86 16 Jul '21 120 5.00 0.361 0.35 9 2.50 0.690 2.20 23 -1.85 2.50 3.85 0.33
48 LLNW 3.31 16 Apr '21 29 3.00 0.786 0.55 38 2.50 1.109 0.80 7 -0.25 0.50 2.00 0.32
49 NBEV 3.04 26 Mar '21 8 3.00 1.147 0.25 21 2.50 1.468 0.45 1 -0.20 0.50 1.67 0.32
50 GEL 9.41 18 Jun '21 92 7.50 0.686 2.45 5 5.00 1.004 4.40 200 -1.95 2.50 4.55 0.32
51 SWN 4.17 18 Jun '21 92 4.00 0.701 0.67 128 3.50 1.014 0.92 9 -0.25 0.50 2.00 0.31
52 ABR 16.27 16 Apr '21 29 15.00 0.332 1.50 17 12.50 0.636 3.70 10 -2.20 2.50 8.33 0.30
53 SIRI 6.10 26 Mar '21 8 6.00 0.346 0.25 81 5.50 0.650 0.55 11 -0.30 0.50 2.50 0.30
54 NXE 3.99 16 Apr '21 29 5.00 1.308 0.30 401 2.50 1.606 1.45 31 -1.15 2.50 1.85 0.30
55 QD 2.92 16 Apr '21 29 2.50 1.306 0.75 44 2.00 1.598 1.00 15 -0.25 0.50 2.00 0.29
56 PEI 2.17 16 Jul '21 120 2.00 1.256 0.75 17 1.00 1.548 1.20 26 -0.45 1.00 1.82 0.29
57 GNUS 2.21 23 Apr '21 36 2.00 1.637 0.57 28 1.50 1.929 0.74 1 -0.17 0.50 1.52 0.29
58 CRBP 2.16 16 Apr '21 29 2.00 1.483 0.45 36 1.50 1.773 0.60 25 -0.15 0.50 1.43 0.29
59 SELB 4.39 17 Sep '21 183 5.00 1.484 1.80 69 2.50 1.774 2.50 10 -0.70 2.50 1.39 0.29
60 SD 3.94 16 Apr '21 29 5.00 0.962 0.15 148 2.50 1.251 1.35 26 -1.20 2.50 1.92 0.29
61 WPG 2.82 16 Jul '21 120 5.00 1.791 0.80 60 2.50 2.080 1.20 14 -0.40 2.50 1.19 0.29
62 NBEV 3.04 9 Apr '21 22 3.00 1.084 0.35 2 2.50 1.370 0.55 5 -0.20 0.50 1.67 0.29
63 BBW 7.80 16 Apr '21 29 7.50 1.159 1.25 29 5.00 1.445 2.85 1 -1.60 2.50 2.78 0.29
64 RBAC 10.06 21 May '21 64 10.00 0.160 0.35 408 7.50 0.445 2.50 15 -2.15 2.50 7.14 0.28
65 AM 8.53 17 Sep '21 183 7.50 0.457 1.80 1 5.00 0.740 3.30 1 -1.50 2.50 2.50 0.28
66 MNKD 3.63 1 Apr '21 14 4.00 0.910 0.15 2 3.50 1.191 0.35 6 -0.20 0.50 1.67 0.28
67 VNTR 5.09 18 Jun '21 92 5.00 1.159 1.30 38 2.50 1.433 2.70 23 -1.40 2.50 2.27 0.27
68 AGEN 3.13 20 Aug '21 155 4.00 1.108 0.65 26 3.00 1.380 0.85 755 -0.20 1.00 1.25 0.27
69 FI 4.11 16 Apr '21 29 5.00 0.980 0.25 29 2.50 1.250 1.60 1 -1.35 2.50 2.17 0.27
70 BDN 13.58 16 Apr '21 29 12.50 0.300 1.25 3 10.00 0.568 3.50 1 -2.25 2.50 10.00 0.27
71 SLDB 6.05 16 Apr '21 29 6.00 1.524 1.20 99 5.00 1.788 1.35 18 -0.15 1.00 1.18 0.26
72 MMLP 2.94 16 Jul '21 120 5.00 1.164 0.40 277 2.50 1.427 0.80 11 -0.40 2.50 1.19 0.26
73 NRZ 11.01 16 Apr '21 29 11.00 0.303 0.39 928 10.00 0.566 0.97 64 -0.58 1.00 2.38 0.26
74 GOCO 12.10 16 Apr '21 29 10.00 0.741 2.35 41 7.50 1.004 4.60 1 -2.25 2.50 10.00 0.26
75 ETM 5.87 16 Apr '21 29 5.00 0.872 1.15 2 4.00 1.133 1.65 3 -0.50 1.00 2.00 0.26
76 FPI 11.73 21 May '21 64 10.00 0.522 2.20 157 7.50 0.781 4.20 3 -2.00 2.50 5.00 0.26
77 SXC 7.00 16 Apr '21 29 7.50 0.760 0.45 95 5.00 1.018 2.00 3 -1.55 2.50 2.63 0.26
78 SRNE 9.45 26 Mar '21 8 9.00 1.253 0.96 128 8.50 1.507 1.15 18 -0.19 0.50 1.61 0.25
79 SID 6.57 16 Apr '21 29 7.00 0.637 0.45 179 6.00 0.886 0.70 12 -0.25 1.00 1.33 0.25
80 IPOD 11.68 18 Jun '21 92 10.00 0.398 2.10 29 7.50 0.647 4.10 11 -2.00 2.50 5.00 0.25
81 CPRX 4.21 18 Jun '21 92 5.00 0.796 0.45 42 2.50 1.043 1.70 12 -1.25 2.50 2.00 0.25
82 BDSI 3.65 16 Apr '21 29 4.00 0.810 0.45 56 3.00 1.057 0.70 4 -0.25 1.00 1.33 0.25
83 GEVO 8.48 16 Apr '21 29 7.50 1.491 1.90 531 5.00 1.728 3.60 116 -1.70 2.50 3.12 0.24
84 SWN 4.17 16 Apr '21 29 4.00 0.648 0.43 435 3.50 0.885 0.71 35 -0.28 0.50 2.27 0.24
85 RIG 3.80 1 Apr '21 14 3.50 0.866 0.47 36 3.00 1.100 0.83 23 -0.36 0.50 3.57 0.23
86 OPTT 3.44 20 Aug '21 155 5.00 1.605 1.10 96 2.50 1.838 1.75 3 -0.65 2.50 1.35 0.23
87 FTFT 6.36 16 Apr '21 29 5.00 1.728 1.95 234 2.50 1.959 3.80 82 -1.85 2.50 3.85 0.23
88 KOPN 9.64 16 Apr '21 29 7.50 1.409 2.80 29 5.00 1.638 4.60 5 -1.80 2.50 3.57 0.23
89 CRK 5.26 16 Apr '21 29 5.00 0.571 0.55 27 4.00 0.788 1.20 16 -0.65 1.00 2.86 0.22
90 AGNC 16.50 1 Apr '21 14 16.00 0.161 0.59 8 15.50 0.376 0.83 1 -0.24 0.50 1.92 0.21
91 NAT 3.45 16 Jul '21 120 3.00 0.507 0.91 43 2.50 0.722 0.94 2 -0.03 0.50 1.06 0.21
92 NEX 4.05 16 Apr '21 29 5.00 0.888 0.15 6 2.50 1.098 1.50 4 -1.35 2.50 2.17 0.21
93 ATRS 4.26 21 May '21 64 5.00 0.674 0.25 163 2.50 0.883 1.75 5 -1.50 2.50 2.50 0.21
94 PSEC 7.57 16 Apr '21 29 7.00 0.338 0.70 101 6.00 0.547 1.55 22 -0.85 1.00 6.67 0.21
95 CPRX 4.21 17 Sep '21 183 5.00 0.743 0.65 44 2.50 0.949 1.85 21 -1.20 2.50 1.92 0.21
96 ESRT 11.66 16 Apr '21 29 12.50 0.467 0.35 3 10.00 0.671 1.70 1 -1.35 2.50 2.17 0.20
97 RESN 4.40 16 Apr '21 29 5.00 1.404 0.50 624 2.50 1.607 1.90 2 -1.40 2.50 2.27 0.20
98 OVID 4.22 16 Apr '21 29 5.00 1.355 0.40 335 2.50 1.558 1.65 11 -1.25 2.50 2.00 0.20
99 WWR 5.83 16 Apr '21 29 5.00 1.374 1.40 93 2.50 1.576 3.20 6 -1.80 2.50 3.57 0.20
100 NLY 8.79 1 Apr '21 14 8.50 0.300 0.40 176 8.00 0.502 0.69 102 -0.29 0.50 2.38 0.20
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.