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 22, 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 CPRX 4.69 16 Apr '21 25 5.00 0.615 0.20 2,066 2.50 1.544 2.15 136 -1.95 2.50 4.55 0.93
2 ATNX 4.86 16 Apr '21 25 5.00 0.860 0.40 370 2.50 1.653 2.25 7 -1.85 2.50 3.85 0.79
3 OVID 4.28 16 Apr '21 25 5.00 1.158 0.30 680 2.50 1.935 1.60 9 -1.30 2.50 2.08 0.78
4 BTG 4.68 16 Apr '21 25 5.00 0.602 0.20 1,133 2.50 1.375 2.15 1 -1.95 2.50 4.55 0.77
5 EVC 4.15 16 Apr '21 25 5.00 1.024 0.25 29 2.50 1.760 1.60 3 -1.35 2.50 2.17 0.74
6 SGLB 4.88 16 Apr '21 25 5.00 1.480 0.75 239 2.50 2.207 2.45 24 -1.70 2.50 3.13 0.73
7 ATOS 2.50 16 Apr '21 25 2.50 1.387 0.40 2,027 2.00 2.097 0.60 744 -0.20 0.50 1.67 0.71
8 PAVM 4.48 16 Apr '21 25 5.00 1.434 0.50 1,279 2.50 2.085 1.90 7 -1.40 2.50 2.27 0.65
9 ATOS 2.50 16 Apr '21 25 3.00 1.490 0.25 3,503 2.00 2.097 0.60 744 -0.35 1.00 1.54 0.61
10 CRNT 4.23 16 Apr '21 25 5.00 0.827 0.15 1,338 2.50 1.401 1.65 5 -1.50 2.50 2.50 0.57
11 SOAC 10.00 16 Apr '21 25 10.00 0.168 0.20 995 7.50 0.738 2.45 20 -2.25 2.50 10.00 0.57
12 VNTR 4.44 16 Apr '21 25 5.00 1.088 0.35 225 2.50 1.647 1.85 1 -1.50 2.50 2.50 0.56
13 NNA 4.16 16 Apr '21 25 5.00 0.891 0.15 33 2.50 1.369 1.60 1 -1.45 2.50 2.38 0.48
14 TUSK 4.75 16 Apr '21 25 5.00 1.016 0.50 163 2.50 1.461 2.20 26 -1.70 2.50 3.13 0.44
15 AYRO 7.42 16 Apr '21 25 7.50 0.984 0.75 2,020 5.00 1.428 2.35 37 -1.60 2.50 2.78 0.44
16 CNDT 6.71 16 Apr '21 25 7.50 0.623 0.20 97 5.00 1.048 1.65 20 -1.45 2.50 2.38 0.42
17 TRIT 7.50 16 Apr '21 25 7.50 0.800 0.65 679 5.00 1.224 2.45 7 -1.80 2.50 3.57 0.42
18 EVFM 2.70 16 Apr '21 25 3.00 1.036 0.20 99 2.50 1.453 0.40 17 -0.20 0.50 1.67 0.42
19 ADN 14.83 16 Apr '21 25 15.00 0.341 0.60 803 12.50 0.717 2.10 732 -1.50 2.50 2.50 0.38
20 LPL 9.86 16 Apr '21 25 10.00 0.475 0.45 45 7.50 0.824 2.30 11 -1.85 2.50 3.85 0.35
21 SCOR 3.93 16 Apr '21 25 5.00 1.122 0.20 126 2.50 1.469 1.40 59 -1.20 2.50 1.92 0.35
22 AEG 4.68 16 Jul '21 116 5.00 0.348 0.30 53 2.50 0.667 2.05 1 -1.75 2.50 3.33 0.32
23 TEF 4.78 18 Jun '21 88 5.00 0.365 0.30 46 2.50 0.665 2.00 5 -1.70 2.50 3.12 0.30
24 DHC 4.98 17 Sep '21 179 5.00 0.548 0.85 3 2.50 0.839 2.45 1 -1.60 2.50 2.78 0.29
25 LTRPA 6.95 16 Apr '21 25 7.50 1.265 0.75 41 5.00 1.554 1.95 120 -1.20 2.50 1.92 0.29
26 KYN 7.23 16 Apr '21 25 7.50 0.343 0.25 306 5.00 0.623 1.90 10 -1.65 2.50 2.94 0.28
27 GNCA 3.20 20 Aug '21 151 5.00 1.575 1.00 2 2.50 1.848 1.50 1 -0.50 2.50 1.25 0.27
28 TEF 4.78 17 Sep '21 179 5.00 0.350 0.40 127 2.50 0.622 2.25 10 -1.85 2.50 3.85 0.27
29 QLGN 3.06 18 Jun '21 88 5.00 1.536 0.55 69 2.50 1.795 1.10 9 -0.55 2.50 1.28 0.26
30 VXRT 6.87 26 Mar '21 4 7.00 0.649 0.14 1,346 6.50 0.907 0.37 55 -0.23 0.50 1.85 0.26
31 TUSK 4.75 21 May '21 60 5.00 1.060 0.80 36 2.50 1.315 2.25 1 -1.45 2.50 2.38 0.26
32 CEMI 4.10 16 Apr '21 25 5.00 1.197 0.25 370 2.50 1.440 1.50 22 -1.25 2.50 2.00 0.24
33 OTIC 2.73 17 Sep '21 179 5.00 1.004 0.30 144 2.50 1.244 0.90 10 -0.60 2.50 1.32 0.24
34 OBSV 3.46 19 Nov '21 242 5.00 1.411 1.35 38 2.50 1.648 1.85 24 -0.50 2.50 1.25 0.24
35 CNSL 6.94 16 Apr '21 25 7.50 0.710 0.35 60 5.00 0.935 1.95 1 -1.60 2.50 2.78 0.23
36 EXPR 4.64 9 Apr '21 18 5.00 1.589 0.60 171 4.50 1.810 0.65 82 -0.05 0.50 1.11 0.22
37 EXTN 3.70 20 Aug '21 151 5.00 0.935 0.55 22 2.50 1.134 1.25 15 -0.70 2.50 1.39 0.20
38 BTG 4.68 16 Jul '21 116 5.00 0.645 0.60 127 2.50 0.844 2.15 2 -1.55 2.50 2.63 0.20
39 SOLO 5.46 26 Mar '21 4 5.50 0.981 0.21 544 5.00 1.179 0.50 149 -0.29 0.50 2.38 0.20
40 ENLC 4.51 16 Apr '21 25 5.00 0.639 0.15 284 4.00 0.837 0.55 1 -0.40 1.00 1.67 0.20
41 EARS 3.97 16 Apr '21 25 5.00 1.634 0.40 274 2.50 1.821 1.50 5 -1.10 2.50 1.79 0.19
42 MRKR 2.86 19 Nov '21 242 5.00 1.294 0.80 180 2.50 1.478 1.20 94 -0.40 2.50 1.19 0.18
43 MIK 21.92 16 Apr '21 25 22.50 0.143 0.15 464 20.00 0.327 1.95 7 -1.80 2.50 3.57 0.18
44 RADA 12.17 16 Apr '21 25 12.50 0.704 0.80 162 10.00 0.884 2.20 57 -1.40 2.50 2.27 0.18
45 TRIT 7.50 21 May '21 60 7.50 0.724 0.95 432 5.00 0.903 2.50 2 -1.55 2.50 2.63 0.18
46 UEC 2.69 16 Apr '21 25 3.00 1.395 0.30 558 2.50 1.574 0.50 579 -0.20 0.50 1.67 0.18
47 VSTM 2.43 20 Jan '23 669 3.00 1.190 1.35 36 2.00 1.366 1.45 2 -0.10 1.00 1.11 0.18
48 TAST 6.66 16 Apr '21 25 7.50 0.593 0.20 135 5.00 0.768 1.60 2 -1.40 2.50 2.27 0.17
49 MREO 4.14 21 May '21 60 5.00 1.444 0.70 213 2.50 1.619 1.65 1 -0.95 2.50 1.61 0.17
50 BW 7.14 16 Apr '21 25 7.50 0.777 0.55 197 5.00 0.951 2.00 6 -1.45 2.50 2.38 0.17
51 BDSI 3.92 16 Apr '21 25 4.00 0.527 0.20 840 3.00 0.699 0.85 9 -0.65 1.00 2.86 0.17
52 WTRH 2.98 16 Apr '21 25 3.00 0.899 0.30 707 2.50 1.059 0.55 774 -0.25 0.50 2.00 0.16
53 HALL 4.79 15 Oct '21 207 5.00 0.902 1.30 18 2.50 1.061 2.40 10 -1.10 2.50 1.79 0.16
54 YCBD 4.08 16 Apr '21 25 5.00 1.214 0.25 396 2.50 1.372 1.60 104 -1.35 2.50 2.17 0.16
55 RIG 3.63 30 Apr '21 39 4.00 0.932 0.31 14 3.50 1.086 0.34 2 -0.03 0.50 1.06 0.15
56 WTI 3.77 16 Apr '21 25 4.00 0.796 0.25 779 3.00 0.947 0.80 12 -0.55 1.00 2.22 0.15
57 VEDL 12.35 16 Apr '21 25 12.50 0.402 0.50 94 10.00 0.552 2.30 11 -1.80 2.50 3.57 0.15
58 CLSD 2.61 16 Jul '21 116 5.00 1.557 0.50 227 2.50 1.707 0.90 6 -0.40 2.50 1.19 0.15
59 BTI 39.81 18 Jun '21 88 40.00 0.182 1.40 566 35.00 0.330 4.60 1 -3.20 5.00 2.78 0.15
60 SLDB 5.66 16 Apr '21 25 6.00 1.124 0.55 1,102 5.00 1.267 1.00 27 -0.45 1.00 1.82 0.14
61 SBLK 16.74 16 Apr '21 25 17.00 0.680 1.25 52 16.00 0.820 1.45 2 -0.20 1.00 1.25 0.14
62 ORBC 7.37 18 Jun '21 88 7.50 0.839 1.20 34 5.00 0.978 2.50 1 -1.30 2.50 2.08 0.14
63 GILT 11.97 16 Apr '21 25 12.50 0.899 0.95 186 10.00 1.038 2.15 46 -1.20 2.50 1.92 0.14
64 XXII 3.39 21 May '21 60 4.00 1.574 0.70 201 3.00 1.712 1.00 17 -0.30 1.00 1.43 0.14
65 TECK 20.21 26 Mar '21 4 20.50 0.493 0.32 1,122 20.00 0.629 0.49 1,713 -0.17 0.50 1.52 0.14
66 HPE 15.34 26 Mar '21 4 15.50 0.302 0.15 345 15.00 0.438 0.35 2 -0.20 0.50 1.67 0.14
67 OPTT 3.44 20 Aug '21 151 5.00 1.484 0.90 46 2.50 1.619 1.45 4 -0.55 2.50 1.28 0.14
68 BW 7.14 21 May '21 60 7.50 0.866 0.90 36 5.00 1.000 2.25 37 -1.35 2.50 2.17 0.13
69 UEPS 5.65 16 Apr '21 25 6.00 0.704 0.30 259 5.00 0.838 0.75 3 -0.45 1.00 1.82 0.13
70 FPI 11.66 16 Apr '21 25 12.50 0.456 0.35 50 10.00 0.590 1.70 1 -1.35 2.50 2.17 0.13
71 CRNT 4.23 18 Jun '21 88 5.00 1.018 0.65 81 2.50 1.150 1.80 12 -1.15 2.50 1.85 0.13
72 BTU 3.21 16 Jul '21 116 4.00 1.328 0.85 4 3.00 1.460 1.00 1 -0.15 1.00 1.18 0.13
73 TAST 6.66 18 Jun '21 88 7.50 0.580 0.50 11 5.00 0.709 1.80 1 -1.30 2.50 2.08 0.13
74 DBO 10.78 16 Apr '21 25 11.00 0.352 0.35 353 10.00 0.479 0.90 10 -0.55 1.00 2.22 0.13
75 CNSL 6.94 16 Jul '21 116 7.50 0.703 0.95 5 5.00 0.828 2.25 1 -1.30 2.50 2.08 0.12
76 FPRX 37.75 16 Apr '21 25 40.00 0.194 0.20 51 35.00 0.318 2.90 1 -2.70 5.00 2.17 0.12
77 BGCP 4.42 21 May '21 60 4.50 0.554 0.50 10 4.00 0.678 0.65 36 -0.15 0.50 1.43 0.12
78 BCRX 11.80 16 Apr '21 25 12.00 0.983 1.15 2,072 11.00 1.106 1.55 463 -0.40 1.00 1.67 0.12
79 TRVG 4.63 16 Apr '21 25 5.00 1.234 0.50 2,294 2.50 1.357 2.05 38 -1.55 2.50 2.63 0.12
80 MGY 11.47 16 Apr '21 25 12.50 0.633 0.40 421 10.00 0.755 1.70 1 -1.30 2.50 2.08 0.12
81 TTNP 3.10 20 Aug '21 151 5.00 1.281 0.80 14 2.50 1.402 1.15 1 -0.35 2.50 1.16 0.12
82 VER 38.49 16 Apr '21 25 40.00 0.238 0.50 52 35.00 0.359 3.40 6 -2.90 5.00 2.38 0.12
83 M 17.78 9 Apr '21 18 18.00 0.594 0.87 12 17.50 0.714 1.03 19 -0.16 0.50 1.47 0.12
84 EVFM 2.70 16 Jul '21 116 3.00 1.278 0.70 9 2.50 1.397 0.75 2 -0.05 0.50 1.11 0.12
85 RFP 9.30 16 Apr '21 25 10.00 0.658 0.40 426 7.50 0.775 1.85 213 -1.45 2.50 2.38 0.12
86 PWFL 8.12 16 Jul '21 116 10.00 0.673 0.80 4 7.50 0.785 1.45 51 -0.65 2.50 1.35 0.11
87 UBX 6.83 16 Apr '21 25 7.50 0.916 0.45 324 5.00 1.027 1.75 5 -1.30 2.50 2.08 0.11
88 EMAN 3.97 16 Apr '21 25 5.00 1.440 0.30 444 2.50 1.551 1.45 8 -1.15 2.50 1.85 0.11
89 MNKD 3.67 16 Apr '21 25 4.00 0.851 0.30 151 3.50 0.961 0.35 55 -0.05 0.50 1.11 0.11
90 EMKR 6.25 16 Apr '21 25 7.50 0.989 0.30 176 5.00 1.098 1.30 16 -1.00 2.50 1.67 0.11
91 FI 3.86 16 Jul '21 116 5.00 0.838 0.45 1 2.50 0.946 1.50 1 -1.05 2.50 1.72 0.11
92 PAVM 4.48 17 Sep '21 179 5.00 1.287 1.65 79 2.50 1.395 2.40 145 -0.75 2.50 1.43 0.11
93 RYAM 9.44 21 May '21 60 10.00 0.904 1.25 12 7.50 1.009 2.45 2 -1.20 2.50 1.92 0.11
94 MESA 13.71 16 Apr '21 25 15.00 0.774 0.70 513 12.50 0.879 1.75 13 -1.05 2.50 1.72 0.10
95 ATOS 2.50 21 May '21 60 3.00 1.598 0.50 75 2.50 1.702 0.65 147 -0.15 0.50 1.43 0.10
96 FTI 7.73 16 Apr '21 25 8.00 0.551 0.35 485 7.00 0.655 0.80 9 -0.45 1.00 1.82 0.10
97 CPRX 4.69 18 Jun '21 88 5.00 0.692 0.55 150 2.50 0.796 2.15 141 -1.60 2.50 2.78 0.10
98 FI 3.86 15 Oct '21 207 5.00 0.890 0.80 3 2.50 0.993 1.60 1 -0.80 2.50 1.47 0.10
99 BDSI 3.92 18 Jun '21 88 4.00 0.666 0.50 130 3.00 0.768 1.00 191 -0.50 1.00 2.00 0.10
100 VEDL 12.35 21 May '21 60 12.50 0.447 0.90 7 10.00 0.548 2.50 11 -1.60 2.50 2.78 0.10
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.