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 December 31, 2020. 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 CEIX 7.21 15 Jan '21 15 5.00 1.357 2.55 1 2.50 4.308 4.60 1 -2.05 2.50 5.56 2.95
2 QTNT 5.21 15 Jan '21 15 5.00 0.685 0.50 200 2.50 2.292 2.60 13 -2.10 2.50 6.25 1.61
3 VET 4.45 15 Jan '21 15 5.00 0.865 0.15 3 2.50 2.461 1.90 1 -1.75 2.50 3.33 1.60
4 AIV 5.28 15 Jan '21 15 5.00 0.630 0.45 527 2.50 2.114 2.70 10 -2.25 2.50 10.00 1.48
5 RRD 2.26 15 Jan '21 15 2.00 1.055 0.35 69 1.00 2.438 1.20 451 -0.85 1.00 6.67 1.38
6 ZIXI 8.63 15 Jan '21 15 7.50 0.393 1.30 27 5.00 1.513 3.50 50 -2.20 2.50 8.33 1.12
7 VKTX 5.63 15 Jan '21 15 5.00 0.556 0.80 16 4.00 1.624 1.45 6 -0.65 1.00 2.86 1.07
8 GSKY 4.63 15 Jan '21 15 5.00 0.696 0.15 30 2.50 1.752 2.05 1 -1.90 2.50 4.17 1.06
9 SUNW 5.12 15 Jan '21 15 5.00 1.628 0.75 417 2.50 2.657 2.55 23 -1.80 2.50 3.57 1.03
10 IVR 3.38 19 Feb '21 50 3.00 0.494 0.50 13 2.50 1.514 0.75 1 -0.25 0.50 2.00 1.02
11 HLIT 7.39 15 Jan '21 15 7.50 0.417 0.30 66 5.00 1.367 2.30 10 -2.00 2.50 5.00 0.95
12 GNW 3.78 15 Jan '21 15 4.00 1.145 0.27 753 3.50 2.017 0.40 2 -0.13 0.50 1.35 0.87
13 SWN 2.98 15 Jan '21 15 2.50 0.940 0.54 105 2.00 1.788 0.97 7 -0.43 0.50 7.14 0.85
14 ARLP 4.48 15 Jan '21 15 5.00 0.837 0.15 12 2.50 1.680 1.90 25 -1.75 2.50 3.33 0.84
15 EXK 5.04 15 Jan '21 15 5.00 0.937 0.45 493 2.50 1.718 2.50 17 -2.05 2.50 5.56 0.78
16 LTRPA 4.34 15 Jan '21 15 5.00 1.291 0.25 12 2.50 2.070 1.75 126 -1.50 2.50 2.50 0.78
17 CEMI 4.75 15 Jan '21 15 5.00 1.442 0.55 136 2.50 2.192 2.25 12 -1.70 2.50 3.12 0.75
18 ERJ 6.81 15 Jan '21 15 5.00 0.847 1.85 12 2.50 1.588 4.20 4 -2.35 2.50 16.67 0.74
19 RRD 2.26 19 Mar '21 78 2.00 0.843 0.55 1 1.00 1.545 1.20 1 -0.65 1.00 2.86 0.70
20 AMC 2.12 8 Jan '21 8 2.00 1.213 0.23 582 1.50 1.874 0.61 121 -0.38 0.50 4.17 0.66
21 ARR 10.79 20 Jan '23 750 10.00 0.184 1.65 2 7.50 0.828 3.20 21 -1.55 2.50 2.63 0.64
22 HMY 4.68 15 Jan '21 15 4.00 0.692 0.80 11 3.00 1.320 1.60 2 -0.80 1.00 5.00 0.63
23 ORBC 7.42 15 Jan '21 15 7.50 0.853 0.50 4,383 5.00 1.481 2.40 4 -1.90 2.50 4.17 0.63
24 TIGR 7.94 15 Jan '21 15 7.50 1.386 1.15 2,436 5.00 2.002 2.85 176 -1.70 2.50 3.12 0.62
25 LCI 6.52 15 Jan '21 15 6.00 0.621 0.75 20 5.00 1.233 1.50 24 -0.75 1.00 4.00 0.61
26 SDOW 12.75 15 Jan '21 15 12.00 0.473 1.00 1,200 11.00 1.079 1.70 84 -0.70 1.00 3.33 0.61
27 OR 12.68 15 Jan '21 15 12.50 0.476 0.70 24 10.00 1.073 2.60 26 -1.90 2.50 4.17 0.60
28 SPXU 5.92 8 Jan '21 8 5.50 0.347 0.47 206 5.00 0.932 0.86 60 -0.39 0.50 4.55 0.59
29 NMM 11.20 15 Jan '21 15 10.00 0.649 1.65 113 7.50 1.221 3.60 60 -1.95 2.50 4.55 0.57
30 PE 14.20 15 Jan '21 15 12.50 0.642 1.95 9 10.00 1.210 4.10 5 -2.15 2.50 7.14 0.57
31 SPWH 17.55 15 Jan '21 15 17.50 0.194 0.40 47 15.00 0.759 2.50 28 -2.10 2.50 6.25 0.57
32 CEIX 7.21 15 Jan '21 15 7.50 0.810 0.40 59 5.00 1.357 2.15 1 -1.75 2.50 3.33 0.55
33 SPXU 5.92 22 Jan '21 22 5.50 0.461 0.53 140 5.00 1.003 0.87 6 -0.34 0.50 3.13 0.54
34 BRG 12.70 15 Jan '21 15 12.50 0.337 0.55 5 10.00 0.869 2.60 1 -2.05 2.50 5.56 0.53
35 NNDM 9.10 15 Jan '21 15 7.50 1.579 2.05 1,462 5.00 2.093 4.05 593 -2.00 2.50 5.00 0.51
36 HL 6.48 8 Jan '21 8 6.00 0.679 0.58 61 5.50 1.192 0.98 2 -0.40 0.50 5.00 0.51
37 RIG 2.31 15 Jan '21 15 2.00 0.994 0.40 393 1.50 1.506 0.76 258 -0.36 0.50 3.57 0.51
38 ZIOP 2.52 15 Jan '21 15 2.50 0.937 0.30 78 2.00 1.444 0.50 103 -0.20 0.50 1.67 0.51
39 GNPX 4.15 15 Jan '21 15 5.00 1.492 0.25 177 2.50 1.993 1.40 29 -1.15 2.50 1.85 0.50
40 CEMI 4.75 19 Feb '21 50 5.00 1.470 0.95 152 2.50 1.966 2.35 21 -1.40 2.50 2.27 0.50
41 HBM 7.00 15 Jan '21 15 7.50 0.686 0.25 16 5.00 1.175 1.95 2 -1.70 2.50 3.13 0.49
42 CLMT 3.13 19 Feb '21 50 3.00 0.846 0.50 34 2.00 1.333 1.20 3 -0.70 1.00 3.33 0.49
43 EVRI 13.81 15 Jan '21 15 12.50 0.638 1.60 187 10.00 1.112 3.70 1 -2.10 2.50 6.25 0.47
44 HLX 4.20 15 Jan '21 15 4.00 0.873 0.45 13 3.00 1.343 1.20 62 -0.75 1.00 4.00 0.47
45 GEL 6.21 18 Jun '21 169 5.00 0.782 1.95 23 2.50 1.252 3.60 21 -1.65 2.50 2.94 0.47
46 ZIOP 2.52 19 Feb '21 50 3.00 0.758 0.15 900 2.50 1.197 0.25 1 -0.10 0.50 1.25 0.44
47 CLVS 4.80 15 Jan '21 15 4.50 0.988 0.62 172 4.00 1.419 0.86 55 -0.24 0.50 1.92 0.43
48 EAF 10.66 15 Jan '21 15 10.00 0.630 0.95 105 7.50 1.056 2.90 4 -1.95 2.50 4.55 0.43
49 HBM 7.00 19 Feb '21 50 7.50 0.638 0.55 22 5.00 1.062 1.95 10 -1.40 2.50 2.27 0.42
50 MTG 12.55 15 Jan '21 15 12.00 0.422 0.80 10 11.00 0.837 1.45 3 -0.65 1.00 2.86 0.41
51 BNED 4.65 15 Jan '21 15 5.00 0.750 0.20 117 2.50 1.160 2.05 1 -1.85 2.50 3.85 0.41
52 MGI 5.46 15 Jan '21 15 5.00 1.194 0.85 10 4.00 1.602 1.50 27 -0.65 1.00 2.86 0.41
53 SSSS 13.09 15 Jan '21 15 12.50 0.484 0.95 311 10.00 0.885 3.00 1 -2.05 2.50 5.56 0.40
54 BRX 16.55 15 Jan '21 15 15.00 0.446 1.75 2 12.50 0.838 4.00 1 -2.25 2.50 10.00 0.39
55 ANGI 13.20 15 Jan '21 15 12.50 0.646 1.15 14 10.00 1.036 3.10 5 -1.95 2.50 4.55 0.39
56 SPXS 3.91 15 Jan '21 15 4.00 0.600 0.16 9,207 3.00 0.975 0.86 258 -0.70 1.00 3.33 0.38
57 BTG 5.60 19 Feb '21 50 5.00 0.559 0.95 48 2.50 0.934 3.00 2 -2.05 2.50 5.56 0.38
58 LEAF 4.65 15 Jan '21 15 5.00 0.750 0.20 2 4.00 1.112 0.60 1 -0.40 1.00 1.67 0.36
59 KNDI 6.90 15 Jan '21 15 6.00 1.533 1.35 303 5.00 1.893 2.10 40 -0.75 1.00 4.00 0.36
60 IVR 3.38 15 Jan '21 15 3.00 0.669 0.45 376 2.50 1.029 0.85 8 -0.40 0.50 5.00 0.36
61 AIV 5.28 19 Mar '21 78 5.00 0.716 0.90 180 2.50 1.044 2.70 6 -1.80 2.50 3.57 0.33
62 TILE 10.50 15 Jan '21 15 10.00 0.552 0.90 13 7.50 0.879 2.80 5 -1.90 2.50 4.17 0.33
63 GLNG 9.64 15 Jan '21 15 10.00 0.799 0.55 338 7.50 1.119 2.15 14 -1.60 2.50 2.78 0.32
64 GTT 3.57 19 Feb '21 50 5.00 1.533 0.45 133 2.50 1.849 1.30 14 -0.85 2.50 1.52 0.32
65 NOK 3.91 15 Jan '21 15 3.50 0.461 0.44 191 3.00 0.773 0.89 93 -0.45 0.50 10.00 0.31
66 ORBC 7.42 18 Jun '21 169 5.00 0.984 3.30 44 2.50 1.283 4.90 2 -1.60 2.50 2.78 0.30
67 MUR 12.10 15 Jan '21 15 12.50 0.840 0.70 24 10.00 1.138 2.20 1 -1.50 2.50 2.50 0.30
68 RBAC 10.89 19 Mar '21 78 10.00 0.231 1.05 153 7.50 0.527 3.20 1 -2.15 2.50 7.14 0.30
69 STON 2.63 16 Jul '21 197 5.00 1.150 0.45 6 2.50 1.439 0.90 10 -0.45 2.50 1.22 0.29
70 UTZ 22.06 15 Jan '21 15 20.00 0.362 2.30 47 17.50 0.647 4.40 13 -2.10 2.50 6.25 0.28
71 FBP 9.22 15 Jan '21 15 9.00 0.481 0.55 16 8.00 0.765 1.20 4 -0.65 1.00 2.86 0.28
72 SPXS 3.91 19 Mar '21 78 3.00 0.470 0.97 433 2.00 0.754 1.88 4 -0.91 1.00 11.11 0.28
73 CNDT 4.80 15 Jan '21 15 5.00 0.887 0.30 58 2.50 1.170 2.25 4 -1.95 2.50 4.55 0.28
74 MESA 6.69 15 Jan '21 15 7.50 0.946 0.25 100 5.00 1.226 1.60 7 -1.35 2.50 2.17 0.28
75 GPRO 8.28 8 Jan '21 8 8.00 0.734 0.57 63 7.50 1.012 0.85 3 -0.28 0.50 2.27 0.28
76 KIM 15.01 15 Jan '21 15 15.00 0.367 0.50 103 12.50 0.643 2.50 10 -2.00 2.50 5.00 0.28
77 CMRE 8.28 15 Jan '21 15 8.00 0.439 0.55 41 7.00 0.713 1.20 4 -0.65 1.00 2.86 0.27
78 LX 6.70 21 May '21 141 5.00 0.768 2.45 3 2.50 1.037 4.00 1 -1.55 2.50 2.63 0.27
79 TWO 6.37 15 Jan '21 15 6.00 0.553 0.55 5 5.00 0.818 1.35 1 -0.80 1.00 5.00 0.27
80 APTO 4.38 16 Apr '21 106 5.00 1.412 1.25 16 2.50 1.674 2.20 4 -0.95 2.50 1.61 0.26
81 BCOV 18.40 15 Jan '21 15 17.50 0.567 1.50 5 15.00 0.827 3.40 30 -1.90 2.50 4.17 0.26
82 VBIV 2.75 15 Jan '21 15 2.50 1.209 0.45 182 2.00 1.464 0.75 18 -0.30 0.50 2.50 0.26
83 NLY 8.45 8 Jan '21 8 8.00 0.219 0.47 22 7.50 0.472 0.76 1 -0.29 0.50 2.38 0.25
84 MBIO 3.79 19 Feb '21 50 5.00 1.669 0.65 25 2.50 1.917 1.45 23 -0.80 2.50 1.47 0.25
85 NYCB 10.55 15 Jan '21 15 10.00 0.342 0.75 113 9.00 0.590 1.50 3 -0.75 1.00 4.00 0.25
86 CNHI 12.84 15 Jan '21 15 12.50 0.346 0.60 7 10.00 0.593 2.75 30 -2.15 2.50 7.14 0.25
87 SVM 6.69 15 Jan '21 15 7.50 0.725 0.15 11 5.00 0.972 1.65 3 -1.50 2.50 2.50 0.25
88 XXII 2.20 19 Feb '21 50 3.00 1.715 0.40 702 2.00 1.961 0.65 4 -0.25 1.00 1.33 0.25
89 JEF 24.60 15 Jan '21 15 22.50 0.453 2.40 2 20.00 0.698 4.60 1 -2.20 2.50 8.33 0.25
90 HPE 11.85 8 Jan '21 8 11.50 0.305 0.50 26 11.00 0.550 0.80 2 -0.30 0.50 2.50 0.24
91 MITT 2.95 19 Feb '21 50 2.50 0.666 0.65 1 2.00 0.910 0.80 3 -0.15 0.50 1.43 0.24
92 EZPW 4.79 18 Jun '21 169 5.00 0.622 0.85 85 2.50 0.865 2.30 5 -1.45 2.50 2.38 0.24
93 GILT 6.52 19 Mar '21 78 7.50 0.382 0.20 8 5.00 0.623 1.40 10 -1.20 2.50 1.92 0.24
94 TWM 5.01 15 Jan '21 15 5.00 0.581 0.25 31 4.00 0.819 0.95 20 -0.70 1.00 3.33 0.24
95 VXRT 5.71 8 Jan '21 8 6.00 1.394 0.40 292 5.50 1.631 0.50 228 -0.10 0.50 1.25 0.24
96 ENDP 7.18 8 Jan '21 8 7.50 0.850 0.25 37 7.00 1.086 0.40 128 -0.15 0.50 1.43 0.24
97 ENDP 7.18 15 Jan '21 15 7.50 0.612 0.35 273 7.00 0.846 0.50 521 -0.15 0.50 1.43 0.23
98 GCO 30.09 15 Jan '21 15 30.00 0.671 1.85 2 25.00 0.905 5.30 5 -3.45 5.00 3.23 0.23
99 APTO 4.38 15 Jan '21 15 5.00 1.399 0.30 213 2.50 1.631 1.85 28 -1.55 2.50 2.63 0.23
100 TWNK 14.64 15 Jan '21 15 15.00 0.270 0.20 164 12.50 0.500 2.10 11 -1.90 2.50 4.17 0.23
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.