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 November 12, 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 TH 4.95 19 Nov '21 7 5.00 0.816 0.25 383 2.50 3.351 2.30 22 -2.05 2.50 5.56 2.54
2 BODY 4.77 19 Nov '21 7 5.00 1.598 0.35 1,300 2.50 3.633 2.15 11 -1.80 2.50 3.57 2.03
3 VTNR 4.63 19 Nov '21 7 5.00 1.019 0.15 51 2.50 2.564 2.00 1 -1.85 2.50 3.85 1.55
4 RAAS 4.47 19 Nov '21 7 5.00 1.710 0.25 86 2.50 3.069 1.95 10 -1.70 2.50 3.13 1.36
5 RLX 4.98 19 Nov '21 7 5.00 1.490 0.45 4,707 2.50 2.791 2.45 71 -2.00 2.50 5.00 1.30
6 CBD 4.35 18 Mar '22 126 5.00 0.415 0.30 6 2.50 1.570 1.80 1 -1.50 2.50 2.50 1.16
7 CPG 4.69 17 Dec '21 35 5.00 0.610 0.30 208 2.50 1.750 2.10 10 -1.80 2.50 3.57 1.14
8 RAIL 4.83 19 Nov '21 7 5.00 1.586 0.40 309 2.50 2.696 2.30 12 -1.90 2.50 4.17 1.11
9 EAR 7.13 19 Nov '21 7 7.50 1.274 0.40 229 5.00 1.944 1.95 4 -1.55 2.50 2.63 0.67
10 TPGY 10.73 19 Nov '21 7 11.00 0.439 0.20 20 10.00 1.037 0.65 28 -0.45 1.00 1.82 0.60
11 AXDX 6.97 19 Nov '21 7 7.50 0.945 0.25 2,317 5.00 1.517 1.80 30 -1.55 2.50 2.63 0.57
12 BW 9.83 19 Nov '21 7 10.00 0.785 0.40 999 7.50 1.333 2.25 54 -1.85 2.50 3.85 0.55
13 ORC 4.92 14 Apr '22 153 5.00 0.138 0.15 102 2.50 0.654 2.35 1 -2.20 2.50 8.33 0.52
14 BODY 4.77 17 Dec '21 35 5.00 1.114 0.60 180 2.50 1.625 2.20 10 -1.60 2.50 2.78 0.51
15 MYPS 4.93 19 Nov '21 7 5.00 0.778 0.20 989 4.00 1.273 0.90 613 -0.70 1.00 3.33 0.49
16 POWW 7.12 19 Nov '21 7 7.50 1.349 0.40 3,685 5.00 1.824 2.15 633 -1.75 2.50 3.33 0.47
17 XOS 4.52 17 Dec '21 35 5.00 1.088 0.45 21 2.50 1.535 1.90 1 -1.45 2.50 2.38 0.45
18 PCT 9.51 19 Nov '21 7 10.00 1.102 0.45 967 7.50 1.520 2.00 30 -1.55 2.50 2.63 0.42
19 AVIR 11.36 19 Nov '21 7 12.50 0.871 0.20 833 10.00 1.269 1.30 93 -1.10 2.50 1.79 0.40
20 XXII 2.98 17 Dec '21 35 3.00 0.841 0.35 596 2.00 1.230 1.00 12 -0.65 1.00 2.86 0.39
21 HYRE 7.35 19 Nov '21 7 7.50 1.519 0.65 212 5.00 1.897 2.20 2 -1.55 2.50 2.63 0.38
22 ATCO 14.62 19 Nov '21 7 15.00 0.328 0.15 14 12.50 0.704 2.00 683 -1.85 2.50 3.85 0.38
23 LQDA 4.99 21 Jan '22 70 5.00 1.105 1.00 37 2.50 1.473 2.50 412 -1.50 2.50 2.50 0.37
24 CPRX 7.41 19 Nov '21 7 7.50 0.527 0.20 407 5.00 0.892 2.10 12 -1.90 2.50 4.17 0.36
25 VLDR 6.80 19 Nov '21 7 7.50 1.266 0.25 597 5.00 1.612 1.75 33 -1.50 2.50 2.50 0.35
26 INSG 6.83 17 Dec '21 35 7.50 0.713 0.40 101 5.00 1.051 1.85 2 -1.45 2.50 2.38 0.34
27 MAPS 9.33 19 Nov '21 7 10.00 1.023 0.30 3,036 7.50 1.357 1.80 115 -1.50 2.50 2.50 0.33
28 APRE 4.91 17 Dec '21 35 5.00 1.407 0.85 272 2.50 1.726 2.45 3 -1.60 2.50 2.78 0.32
29 CPRX 7.41 17 Dec '21 35 7.50 0.504 0.45 639 5.00 0.819 2.40 27 -1.95 2.50 4.55 0.32
30 ZYXI 14.60 19 Nov '21 7 15.00 0.481 0.25 127 12.50 0.783 2.05 16 -1.80 2.50 3.57 0.30
31 CAAS 3.99 17 Dec '21 35 5.00 0.935 0.20 49 2.50 1.234 1.35 8 -1.15 2.50 1.85 0.30
32 FINV 6.75 17 Dec '21 35 7.50 0.567 0.25 116 5.00 0.860 1.75 10 -1.50 2.50 2.50 0.29
33 OLO 29.50 19 Nov '21 7 30.00 0.689 1.00 55 25.00 0.982 4.50 5 -3.50 5.00 3.33 0.29
34 GOCO 4.43 17 Dec '21 35 5.00 0.792 0.25 743 2.50 1.084 1.90 10 -1.65 2.50 2.94 0.29
35 OEG 2.70 21 Jan '22 70 5.00 1.286 0.15 108 2.50 1.562 0.60 112 -0.45 2.50 1.22 0.28
36 VFF 8.83 19 Nov '21 7 9.00 0.604 0.30 558 8.00 0.877 0.85 105 -0.55 1.00 2.22 0.27
37 TRUE 3.98 17 Dec '21 35 4.00 0.732 0.45 6 3.00 0.985 1.00 3 -0.55 1.00 2.22 0.25
38 BTG 4.52 17 Dec '21 35 5.00 0.523 0.15 93 2.50 0.772 1.90 10 -1.75 2.50 3.33 0.25
39 BODY 4.77 21 Jan '22 70 5.00 1.077 0.85 52 2.50 1.324 2.25 3 -1.40 2.50 2.27 0.25
40 NEX 4.15 14 Apr '22 153 5.00 0.669 0.60 86 2.50 0.910 1.75 10 -1.15 2.50 1.85 0.24
41 RAIL 4.83 17 Dec '21 35 5.00 1.213 0.70 120 2.50 1.425 2.30 7 -1.60 2.50 2.78 0.21
42 DHX 5.68 19 Nov '21 7 6.00 0.786 0.20 12 5.00 0.994 0.65 16 -0.45 1.00 1.82 0.21
43 WSC 38.87 19 Nov '21 7 40.00 0.307 0.30 11 35.00 0.512 3.80 119 -3.50 5.00 3.33 0.20
44 RCAT 2.70 19 Nov '21 7 3.00 1.570 0.15 248 2.00 1.767 0.65 27 -0.50 1.00 2.00 0.20
45 PIRS 3.95 17 Dec '21 35 5.00 1.059 0.25 3 2.50 1.250 1.25 10 -1.00 2.50 1.67 0.19
46 ARLO 7.75 19 Nov '21 7 8.00 0.538 0.15 48 7.00 0.725 0.70 120 -0.55 1.00 2.22 0.19
47 CANO 11.73 19 Nov '21 7 12.50 0.736 0.30 152 10.00 0.922 1.70 26 -1.40 2.50 2.27 0.19
48 RFL 6.83 19 Nov '21 7 7.50 1.594 0.40 164 5.00 1.778 1.70 7 -1.30 2.50 2.08 0.18
49 LDI 7.14 17 Dec '21 35 7.50 0.873 0.65 13 5.00 1.054 2.10 2 -1.45 2.50 2.38 0.18
50 TNK 14.01 19 Nov '21 7 15.00 0.584 0.15 20 12.50 0.763 1.50 13 -1.35 2.50 2.17 0.18
51 SMFG 7.03 14 Apr '22 153 7.50 0.226 0.25 13 5.00 0.403 2.05 3 -1.80 2.50 3.57 0.18
52 RGS 3.53 17 Dec '21 35 5.00 1.893 0.45 9,105 2.50 2.069 1.25 572 -0.80 2.50 1.47 0.18
53 KL 44.79 19 Nov '21 7 45.00 0.323 0.80 306 40.00 0.495 4.70 100 -3.90 5.00 4.55 0.17
54 TTE 49.58 19 Nov '21 7 50.00 0.183 0.40 1,040 45.00 0.352 4.50 2 -4.10 5.00 5.56 0.17
55 GBOX 7.04 19 Nov '21 7 7.50 1.103 0.35 161 5.00 1.266 1.95 1 -1.60 2.50 2.78 0.16
56 XXII 2.98 21 Jan '22 70 3.00 0.984 0.55 172 2.00 1.143 1.05 34 -0.50 1.00 2.00 0.16
57 SM 34.54 19 Nov '21 7 35.00 0.699 1.20 52 30.00 0.857 4.40 30 -3.20 5.00 2.78 0.16
58 BW 9.83 17 Dec '21 35 10.00 0.681 0.80 1,010 7.50 0.838 2.25 63 -1.45 2.50 2.38 0.16
59 TMC 3.31 19 Nov '21 7 3.50 1.379 0.20 813 3.00 1.535 0.35 785 -0.15 0.50 1.43 0.16
60 JXN 33.11 19 Nov '21 7 35.00 0.366 0.30 23 30.00 0.522 2.90 1 -2.60 5.00 2.08 0.16
61 RLX 4.98 17 Dec '21 35 5.00 1.282 0.80 1,451 2.50 1.434 2.45 50 -1.65 2.50 2.94 0.15
62 PAYO 8.80 17 Dec '21 35 10.00 0.568 0.25 121 7.50 0.719 1.25 2 -1.00 2.50 1.67 0.15
63 GOCO 4.43 18 Mar '22 126 5.00 0.805 0.65 212 2.50 0.952 2.05 2 -1.40 2.50 2.27 0.15
64 QYLD 22.91 20 May '22 189 23.00 0.033 0.20 6 22.00 0.179 0.65 18 -0.45 1.00 1.82 0.15
65 AZUL 15.93 19 Nov '21 7 17.50 0.659 0.15 70 15.00 0.805 0.95 22 -0.80 2.50 1.47 0.15
66 DMAC 4.16 14 Apr '22 153 5.00 1.011 1.00 35 2.50 1.151 1.85 2 -0.85 2.50 1.52 0.14
67 HARP 7.64 17 Dec '21 35 10.00 1.020 0.35 43 7.50 1.159 0.85 1 -0.50 2.50 1.25 0.14
68 WPRT 2.96 17 Dec '21 35 3.00 0.788 0.30 52 2.00 0.928 0.90 2 -0.60 1.00 2.50 0.14
69 TIGR 7.34 19 Nov '21 7 7.50 0.989 0.40 2,323 5.00 1.128 2.25 91 -1.85 2.50 3.85 0.14
70 DMAC 4.16 21 Jan '22 70 5.00 1.255 0.70 6 2.50 1.390 1.70 2 -1.00 2.50 1.67 0.13
71 IQ 9.09 19 Nov '21 7 9.50 1.176 0.46 418 9.00 1.311 0.61 418 -0.15 0.50 1.43 0.13
72 INSG 6.83 21 Jan '22 70 7.50 0.685 0.60 46 5.00 0.818 1.95 11 -1.35 2.50 2.17 0.13
73 DVAX 16.95 19 Nov '21 7 17.00 0.901 0.90 57 16.00 1.033 1.20 50 -0.30 1.00 1.43 0.13
74 XOS 4.52 19 Nov '21 7 5.00 1.171 0.15 464 2.50 1.302 1.90 1 -1.75 2.50 3.33 0.13
75 TAL 4.40 19 Nov '21 7 4.50 1.108 0.25 366 4.00 1.238 0.50 386 -0.25 0.50 2.00 0.13
76 BHF 54.56 19 Nov '21 7 55.00 0.339 0.85 34 50.00 0.469 4.50 47 -3.65 5.00 3.70 0.13
77 INO 7.35 26 Nov '21 14 7.50 0.700 0.34 18 7.00 0.829 0.55 4 -0.21 0.50 1.72 0.13
78 BHG 4.74 20 May '22 189 5.00 0.816 1.05 131 2.50 0.944 2.40 130 -1.35 2.50 2.17 0.13
79 NAT 2.18 14 Apr '22 153 2.50 0.863 0.41 35 2.00 0.990 0.50 20 -0.09 0.50 1.22 0.13
80 SXC 6.76 17 Dec '21 35 7.50 0.478 0.20 10 5.00 0.605 1.70 4 -1.50 2.50 2.50 0.13
81 IEA 12.24 19 Nov '21 7 12.50 0.611 0.40 1,377 10.00 0.736 2.15 28 -1.75 2.50 3.33 0.13
82 HIMS 7.40 17 Dec '21 35 7.50 0.734 0.65 420 5.00 0.859 2.35 143 -1.70 2.50 3.12 0.13
83 ONCT 4.04 17 Dec '21 35 5.00 1.165 0.35 377 2.50 1.290 1.55 1 -1.20 2.50 1.92 0.12
84 MNTV 23.25 17 Dec '21 35 25.00 0.353 0.60 4 22.50 0.475 1.55 214 -0.95 2.50 1.61 0.12
85 FSTX 6.36 17 Dec '21 35 7.50 0.825 0.30 88 5.00 0.946 1.35 6 -1.05 2.50 1.72 0.12
86 KOLD 8.76 17 Dec '21 35 9.00 1.534 1.65 507 8.00 1.654 2.05 90 -0.40 1.00 1.67 0.12
87 MTTR 22.17 19 Nov '21 7 22.50 0.816 0.90 865 20.00 0.935 2.30 331 -1.40 2.50 2.27 0.12
88 COOK 19.72 19 Nov '21 7 20.00 0.943 0.95 49 17.50 1.061 2.40 10 -1.45 2.50 2.38 0.12
89 UEC 5.47 19 Nov '21 7 5.50 0.957 0.30 412 5.00 1.074 0.55 92 -0.25 0.50 2.00 0.12
90 RAAS 4.47 17 Dec '21 35 5.00 1.402 0.60 1,601 2.50 1.516 2.00 507 -1.40 2.50 2.27 0.11
91 LU 7.32 18 Mar '22 126 7.50 0.636 1.10 116 5.00 0.748 2.55 51 -1.45 2.50 2.38 0.11
92 CHGG 29.42 19 Nov '21 7 30.00 0.523 0.65 654 25.00 0.635 4.30 61 -3.65 5.00 3.70 0.11
93 HMC 29.10 21 Jan '22 70 30.00 0.201 0.80 69 25.00 0.313 4.20 1 -3.40 5.00 3.12 0.11
94 MOGO 5.80 17 Dec '21 35 7.50 1.075 0.30 431 5.00 1.187 1.15 78 -0.85 2.50 1.52 0.11
95 XM 38.97 19 Nov '21 7 40.00 0.499 0.70 141 35.00 0.609 3.90 23 -3.20 5.00 2.78 0.11
96 AXL 9.73 19 Nov '21 7 10.00 0.483 0.20 6 9.00 0.592 0.70 2 -0.50 1.00 2.00 0.11
97 FFIE 8.50 19 Nov '21 7 9.00 0.808 0.25 145 8.50 0.916 0.30 22 -0.05 0.50 1.11 0.11
98 PROG 2.97 19 Nov '21 7 3.00 1.792 0.30 9,138 2.50 1.900 0.50 1,525 -0.20 0.50 1.67 0.11
99 QYLD 22.91 18 Feb '22 98 23.00 0.040 0.20 49 22.00 0.149 0.85 10 -0.65 1.00 2.86 0.11
100 WTI 4.00 14 Apr '22 153 5.00 0.799 0.55 12 3.00 0.907 1.25 1 -0.70 2.00 1.54 0.11
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.