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 10, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 KBNT 3.06 19 Nov '21 9 2.50 1.660 0.80 75 5.00 3.250 0.15 72 0.65 2.50 3.85 1.59
2 OWLT 4.30 19 Nov '21 9 2.50 1.097 1.85 83 5.00 2.116 0.30 8,002 1.55 2.50 1.61 1.02
3 SGOC 6.29 19 Nov '21 9 5.00 0.809 1.50 4 7.50 1.673 0.25 37 1.25 2.50 2.00 0.86
4 NRXP 6.06 19 Nov '21 9 5.00 1.082 1.40 24 7.50 1.889 0.25 143 1.15 2.50 2.17 0.81
5 TRIT 6.29 19 Nov '21 9 5.00 0.809 1.45 20 7.50 1.614 0.20 154 1.25 2.50 2.00 0.80
6 ATIP 3.93 19 Nov '21 9 2.50 1.223 1.45 784 5.00 1.995 0.15 15,329 1.30 2.50 1.92 0.77
7 GROM 3.31 19 Nov '21 9 2.50 1.770 1.00 5 5.00 2.506 0.10 43 0.90 2.50 2.78 0.74
8 FBRX 3.23 17 Dec '21 37 2.50 0.582 0.80 3 5.00 1.308 0.10 64 0.70 2.50 3.57 0.73
9 GGPI 10.67 19 Nov '21 9 10.00 0.340 0.75 6,312 12.50 1.059 0.15 15,416 0.60 2.50 4.17 0.72
10 BMRA 4.78 19 Nov '21 9 5.00 1.812 0.50 752 7.50 2.527 0.10 484 0.40 2.50 6.25 0.72
11 OWLT 4.30 19 Nov '21 9 5.00 2.116 0.35 8,002 7.50 2.830 0.10 77 0.25 2.50 10.00 0.71
12 CNCE 4.22 17 Dec '21 37 2.50 0.732 2.00 11 5.00 1.438 0.25 76 1.75 2.50 1.43 0.71
13 APTO 2.39 17 Dec '21 37 2.50 1.306 0.45 14 5.00 1.978 0.10 33 0.35 2.50 7.14 0.67
14 ALZN 2.15 17 Dec '21 37 2.50 2.031 0.45 300 5.00 2.681 0.20 921 0.25 2.50 10.00 0.65
15 ZETA 9.90 19 Nov '21 9 10.00 0.921 0.65 45 12.50 1.566  0 5 0.65 2.50 3.85 0.64
16 KBNT 3.06 17 Dec '21 37 2.50 1.339 1.00 10 5.00 1.984 0.20 2 0.80 2.50 3.13 0.64
17 OWLT 4.30 17 Dec '21 37 2.50 0.979 1.90 54 5.00 1.610 0.60 229 1.30 2.50 1.92 0.63
18 MRIN 6.03 19 Nov '21 9 7.50 1.837 0.30 308 10.00 2.450 0.10 492 0.20 2.50 12.50 0.61
19 RFL 6.85 19 Nov '21 9 7.50 1.326 0.40 10 10.00 1.924 0.10 15 0.30 2.50 8.33 0.60
20 BCTX 9.46 19 Nov '21 9 7.50 1.228 2.20 98 10.00 1.809 0.75 1,004 1.45 2.50 1.72 0.58
21 ATER 6.22 19 Nov '21 9 7.50 1.734 0.30 3,201 10.00 2.304 0.10 4,742 0.20 2.50 12.50 0.57
22 DCRC 11.02 19 Nov '21 9 10.00 0.538 1.10 3,772 12.50 1.100 0.25 899 0.85 2.50 2.94 0.56
23 CGEN 6.28 19 Nov '21 9 7.50 1.697 0.30 106 10.00 2.242 0.10 100 0.20 2.50 12.50 0.55
24 OTRK 8.52 19 Nov '21 9 10.00 1.342 0.30 436 12.50 1.887 0.10 222 0.20 2.50 12.50 0.54
25 KOPN 6.02 19 Nov '21 9 5.00 0.870 1.10 491 7.50 1.409 0.10 1,804 1.00 2.50 2.50 0.54
26 GGPI 10.67 17 Dec '21 37 10.00 0.259 0.80 18,581 12.50 0.777 0.40 5,505 0.40 2.50 6.25 0.52
27 NRXP 6.06 19 Nov '21 9 7.50 1.889 0.30 143 10.00 2.405 0.10 94 0.20 2.50 12.50 0.52
28 BQ 2.01 21 Jan '22 72 2.50 1.180 0.35 217 5.00 1.695 0.10 61 0.25 2.50 10.00 0.51
29 OPAD 7.24 19 Nov '21 9 7.50 1.393 0.55 453 10.00 1.903 0.10 840 0.45 2.50 5.56 0.51
30 GEVO 7.13 19 Nov '21 9 7.50 1.294 0.45 3,268 10.00 1.785 0.10 3,314 0.35 2.50 7.14 0.49
31 ATIP 3.93 17 Dec '21 37 2.50 0.884 1.50 399 5.00 1.374 0.30 5,623 1.20 2.50 2.08 0.49
32 BENE 10.43 17 Dec '21 37 10.00 0.256 0.60 308 12.50 0.726 0.30 63 0.30 2.50 8.33 0.47
33 YALA 7.54 19 Nov '21 9 7.50 1.073 0.60 190 10.00 1.539 0.10 627 0.50 2.50 5.00 0.47
34 SSSS 15.10 19 Nov '21 9 15.00 0.342 0.45 751 17.50 0.809 0.10 211 0.35 2.50 7.14 0.47
35 POWW 6.78 19 Nov '21 9 5.00 0.799 1.85 138 7.50 1.263 0.25 1,550 1.60 2.50 1.56 0.46
36 IPOD 10.35 17 Dec '21 37 10.00 0.182 0.70 39 12.50 0.617 0.15 11 0.55 2.50 4.55 0.44
37 QUBT 7.13 19 Nov '21 9 7.50 1.463 0.55 827 10.00 1.898 0.15 416 0.40 2.50 6.25 0.44
38 CRTD 3.12 17 Dec '21 37 2.50 1.353 0.95 24 5.00 1.786 0.20 73 0.75 2.50 3.33 0.43
39 KALA 2.07 21 Jan '22 72 2.50 1.216 0.40 48 5.00 1.648 0.10 66 0.30 2.50 8.33 0.43
40 DGNS 10.06 17 Dec '21 37 10.00 0.408 0.60 2 12.50 0.839 0.30 46 0.30 2.50 8.33 0.43
41 PHUN 3.90 12 Nov '21 2 4.00 2.813 0.30 516 4.50 3.243 0.15 873 0.15 0.50 3.33 0.43
42 FLO 25.49 19 Nov '21 9 25.00 0.388 0.95 11 30.00 0.815 0.05 2 0.90 5.00 5.56 0.43
43 WKEY 5.73 19 Nov '21 9 5.00 1.207 0.90 25 7.50 1.626 0.10 422 0.80 2.50 3.13 0.42
44 KXIN 2.04 21 Jan '22 72 2.50 1.255 0.45 1 5.00 1.671 0.10 4 0.35 2.50 7.14 0.42
45 LTRX 9.77 19 Nov '21 9 7.50 0.571 2.35 10 10.00 0.983 0.40 38 1.95 2.50 1.28 0.41
46 ROOT 4.67 19 Nov '21 9 5.00 2.077 0.50 6,143 7.50 2.489 0.10 6,114 0.40 2.50 6.25 0.41
47 VINO 2.96 17 Dec '21 37 2.50 1.256 0.80 6 5.00 1.666 0.15 554 0.65 2.50 3.85 0.41
48 MCMJ 10.37 17 Dec '21 37 10.00 0.581 1.05 384 12.50 0.983 0.45 1,052 0.60 2.50 4.17 0.40
49 OPFI 7.23 19 Nov '21 9 7.50 2.188 1.00 400 10.00 2.583 0.40 585 0.60 2.50 4.17 0.40
50 STON 2.80 21 Jan '22 72 2.50 0.772 0.65 16 5.00 1.166 0.10 10 0.55 2.50 4.55 0.39
51 OTRK 8.52 19 Nov '21 9 7.50 0.951 1.30 19 10.00 1.342 0.20 436 1.10 2.50 2.27 0.39
52 IZEA 2.03 18 Feb '22 100 2.50 1.430 0.55 3 5.00 1.818 0.15 3 0.40 2.50 6.25 0.39
53 DCRC 11.02 19 Nov '21 9 12.50 1.100 0.30 899 15.00 1.486 0.10 287 0.20 2.50 12.50 0.39
54 RCAT 2.60 19 Nov '21 9 2.00 1.555 0.85 18 3.00 1.938 0.15 2,260 0.70 1.00 1.43 0.38
55 HYRE 6.80 19 Nov '21 9 7.50 1.677 0.50 373 10.00 2.057 0.10 166 0.40 2.50 6.25 0.38
56 AUR 9.80 19 Nov '21 9 10.00 1.164 0.65 1,504 12.50 1.542 0.20 470 0.45 2.50 5.56 0.38
57 ORPH 3.94 21 Jan '22 72 2.50 1.063 1.70 3 5.00 1.418 0.55 24 1.15 2.50 2.17 0.36
58 PETS 29.61 19 Nov '21 9 30.00 0.581 1.10 49 35.00 0.935 0.25 18 0.85 5.00 5.88 0.35
59 DPW 2.08 17 Dec '21 37 2.00 1.039 0.35 264 2.50 1.392 0.20 422 0.15 0.50 3.33 0.35
60 SLGG 3.53 17 Dec '21 37 2.50 1.232 1.20 47 5.00 1.578 0.25 76 0.95 2.50 2.63 0.35
61 AVIR 10.67 19 Nov '21 9 12.50 1.262 0.30 694 15.00 1.607 0.10 608 0.20 2.50 12.50 0.35
62 GGPI 10.67 21 Jan '22 72 10.00 0.317 1.00 8,033 12.50 0.660 0.60 5,038 0.40 2.50 6.25 0.34
63 FTCV 10.69 19 Nov '21 9 10.00 0.266 0.75 78 11.00 0.606 0.25 61 0.50 1.00 2.00 0.34
64 BODY 4.69 17 Dec '21 37 5.00 1.000 0.55 359 7.50 1.338 0.15 94 0.40 2.50 6.25 0.34
65 ATER 6.22 19 Nov '21 9 5.50 1.398 1.00 598 7.50 1.734 0.25 3,201 0.75 2.00 2.67 0.34
66 RGS 2.99 17 Dec '21 37 2.50 1.378 0.80 1,002 5.00 1.709 0.15 920 0.65 2.50 3.85 0.33
67 MKFG 7.03 19 Nov '21 9 5.00 0.713 2.10 6 7.50 1.042 0.25 195 1.85 2.50 1.35 0.33
68 KPLT 4.99 19 Nov '21 9 5.00 1.216 0.40 6,551 6.00 1.543 0.15 6,660 0.25 1.00 4.00 0.33
69 LEV 12.17 19 Nov '21 9 12.50 0.976 0.65 1,197 15.00 1.303 0.20 119 0.45 2.50 5.56 0.33
70 BENE 10.43 18 Feb '22 100 10.00 0.212 0.75 256 12.50 0.536 0.45 2 0.30 2.50 8.33 0.32
71 ATNX 2.12 21 Jan '22 72 2.50 1.286 0.40 42 5.00 1.609 0.10 15 0.30 2.50 8.33 0.32
72 ATNF 4.07 17 Dec '21 37 5.00 1.266 0.40 36 7.50 1.586 0.10 58 0.30 2.50 8.33 0.32
73 LQDA 4.23 19 Nov '21 9 2.50 1.061 1.75 15 5.00 1.378 0.05 129 1.70 2.50 1.47 0.32
74 RKLY 6.09 19 Nov '21 9 5.00 1.100 1.25 30 7.50 1.414 0.10 2,011 1.15 2.50 2.17 0.31
75 GBT 32.59 19 Nov '21 9 35.00 0.654 0.55 44 40.00 0.968 0.10 149 0.45 5.00 11.11 0.31
76 IFRX 4.67 17 Dec '21 37 5.00 0.982 0.55 11 7.50 1.296 0.05 18 0.50 2.50 5.00 0.31
77 ORPH 3.94 17 Dec '21 37 2.50 1.159 1.60 1 5.00 1.471 0.35 136 1.25 2.50 2.00 0.31
78 QTNT 2.13 21 Jan '22 72 2.50 1.272 0.40 2 5.00 1.583 0.10 35 0.30 2.50 8.33 0.31
79 UAVS 2.70 18 Feb '22 100 2.50 1.208 0.90 5 5.00 1.518 0.30 35 0.60 2.50 4.17 0.31
80 LFMD 5.00 19 Nov '21 9 5.00 1.923 0.65 56 7.50 2.231 0.10 267 0.55 2.50 4.55 0.31
81 MNMD 2.31 21 Jan '22 72 2.50 1.168 0.44 756 5.00 1.475 0.12 1,344 0.32 2.50 7.81 0.31
82 BKSY 9.95 19 Nov '21 9 7.50 0.774 2.55 5 10.00 1.081 0.60 206 1.95 2.50 1.28 0.31
83 UBX 3.17 17 Dec '21 37 2.50 1.522 1.05 94 5.00 1.828 0.25 287 0.80 2.50 3.13 0.31
84 IPOD 10.35 21 Jan '22 72 10.00 0.156 0.60 177 12.50 0.462 0.20 303 0.40 2.50 6.25 0.31
85 RBAC 10.05 21 Jan '22 72 10.00 0.140 0.30 5,082 12.50 0.445 0.10 220 0.20 2.50 12.50 0.30
86 FRSX 2.85 17 Dec '21 37 2.50 1.284 0.70 16 5.00 1.587 0.10 138 0.60 2.50 4.17 0.30
87 EYES 2.70 18 Feb '22 100 2.50 1.072 0.80 12 5.00 1.372 0.25 6 0.55 2.50 4.55 0.30
88 OTRK 8.52 17 Dec '21 37 10.00 1.169 0.80 60 12.50 1.467 0.40 40 0.40 2.50 6.25 0.30
89 EBON 2.07 21 Jan '22 72 2.50 1.462 0.46 171 5.00 1.759 0.13 139 0.33 2.50 7.58 0.30
90 FBIO 3.44 21 Jan '22 72 2.50 0.660 1.10 1 5.00 0.955 0.15 14 0.95 2.50 2.63 0.29
91 BTCM 8.00 19 Nov '21 9 7.50 0.709 0.70 69 9.00 1.002 0.15 320 0.55 1.50 2.73 0.29
92 BCTX 9.46 17 Dec '21 37 7.50 1.267 2.85 13 10.00 1.560 1.60 265 1.25 2.50 2.00 0.29
93 SPIR 5.37 19 Nov '21 9 5.00 1.441 0.75 45 6.00 1.732 0.30 1,732 0.45 1.00 2.22 0.29
94 BITF 7.90 19 Nov '21 9 10.00 1.907 0.34 9,394 12.50 2.198 0.14 2,879 0.20 2.50 12.50 0.29
95 EHTH 30.54 19 Nov '21 9 35.00 0.764 0.30 89 40.00 1.054 0.10 49 0.20 5.00 25.00 0.29
96 XL 5.30 19 Nov '21 9 6.00 1.414 0.25 384 7.00 1.704 0.10 153 0.15 1.00 6.67 0.29
97 AVIR 10.67 19 Nov '21 9 10.00 0.973 1.05 30 12.50 1.262 0.25 694 0.80 2.50 3.13 0.29
98 VTNR 4.61 14 Apr '22 155 2.50 0.718 2.45 5 5.00 1.007 0.90 57 1.55 2.50 1.61 0.29
99 BLUE 11.31 19 Nov '21 9 12.50 1.088 0.40 264 15.00 1.374 0.10 228 0.30 2.50 8.33 0.29
100 BKSY 9.95 19 Nov '21 9 10.00 1.081 0.75 206 12.50 1.364 0.15 727 0.60 2.50 4.17 0.28
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.