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 19, 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 BBIG 3.08 16 Apr '21 28 2.50 0.864 0.85 698 5.00 1.626 0.10 931 0.75 2.50 3.33 0.76
2 LGHL 4.11 16 Apr '21 28 5.00 1.981 0.65 2,210 7.50 2.565 0.40 650 0.25 2.50 10.00 0.58
3 SVRA 2.07 16 Apr '21 28 2.50 2.059 0.35 432 5.00 2.642 0.10 267 0.25 2.50 10.00 0.58
4 MRKR 2.42 16 Apr '21 28 2.50 1.913 0.50 3,947 5.00 2.495 0.15 2,161 0.35 2.50 7.14 0.58
5 SYPR 4.17 16 Apr '21 28 5.00 2.028 0.75 32 7.50 2.591 0.10 2 0.65 2.50 3.85 0.56
6 CLSN 2.24 16 Apr '21 28 2.50 1.911 0.40 2,053 5.00 2.468 0.10 771 0.30 2.50 8.33 0.56
7 TYME 2.13 16 Apr '21 28 2.00 1.461 0.50 234 3.00 1.980 0.20 476 0.30 1.00 3.33 0.52
8 SPNV 10.36 16 Apr '21 28 10.00 0.128 0.40 3,796 12.50 0.641 0.10 212 0.30 2.50 8.33 0.51
9 ATNX 4.91 16 Apr '21 28 5.00 0.812 0.60 475 7.50 1.308 0.10 179 0.50 2.50 5.00 0.50
10 GNPX 5.08 16 Apr '21 28 5.00 0.916 0.65 56 7.50 1.412 0.10 163 0.55 2.50 4.55 0.50
11 BTAQ 10.32 16 Apr '21 28 10.00 0.205 0.45 2,378 12.50 0.684 0.15 793 0.30 2.50 8.33 0.48
12 BSQR 4.86 16 Apr '21 28 5.00 1.707 0.95 523 7.50 2.180 0.45 541 0.50 2.50 5.00 0.47
13 BBIG 3.08 16 Jul '21 119 2.50 0.625 0.90 2,069 5.00 1.096 0.15 29 0.75 2.50 3.33 0.47
14 ARC 2.28 21 May '21 63 2.50 1.218 0.45 5 5.00 1.688 0.10 1 0.35 2.50 7.14 0.47
15 BSQR 4.86 16 Apr '21 28 2.50 1.238 2.45 162 5.00 1.707 0.75 523 1.70 2.50 1.47 0.47
16 VCNX 3.56 16 Apr '21 28 2.50 1.389 1.20 74 5.00 1.856 0.30 61 0.90 2.50 2.78 0.47
17 PXLW 3.71 16 Apr '21 28 2.50 0.755 1.40 1 5.00 1.222 0.10 132 1.30 2.50 1.92 0.47
18 BSQR 4.86 18 Jun '21 91 2.50 1.351 2.70 7 5.00 1.814 1.50 48 1.20 2.50 2.08 0.46
19 ZNTE 10.07 16 Apr '21 28 10.00 0.220 0.30 1,498 12.50 0.670 0.10 586 0.20 2.50 12.50 0.45
20 VISL 3.67 16 Apr '21 28 2.50 1.305 1.30 282 5.00 1.753 0.30 2,420 1.00 2.50 2.50 0.45
21 AJAX 10.41 16 Apr '21 28 10.00 0.214 0.55 104 12.50 0.663 0.15 346 0.40 2.50 6.25 0.45
22 AHT 3.43 16 Apr '21 28 5.00 1.683 0.25 676 7.50 2.130 0.10 107 0.15 2.50 16.67 0.45
23 GSAH 11.24 16 Apr '21 28 10.00 0.235 1.30 792 12.50 0.673 0.35 2,461 0.95 2.50 2.63 0.44
24 CCAC 10.18 16 Apr '21 28 10.00 0.247 0.40 1,535 12.50 0.683 0.10 623 0.30 2.50 8.33 0.44
25 ACTG 5.82 16 Apr '21 28 5.00 0.758 1.10 251 7.50 1.192 0.25 122 0.85 2.50 2.94 0.43
26 UBX 7.03 16 Apr '21 28 5.00 0.713 2.35 1 7.50 1.146 0.60 59 1.75 2.50 1.43 0.43
27 JAGX 2.14 16 Apr '21 28 2.50 2.125 0.40 350 5.00 2.557 0.10 417 0.30 2.50 8.33 0.43
28 FCAC 10.13 16 Apr '21 28 10.00 0.229 0.35 1,043 12.50 0.656 0.10 410 0.25 2.50 10.00 0.43
29 ENZ 3.74 16 Apr '21 28 2.50 1.062 1.40 2 5.00 1.489 0.20 140 1.20 2.50 2.08 0.43
30 NXE 3.77 16 Apr '21 28 2.50 0.825 1.35 12 5.00 1.252 0.15 300 1.20 2.50 2.08 0.43
31 CEMI 4.18 16 Apr '21 28 5.00 1.245 0.40 108 7.50 1.670 0.10 14 0.30 2.50 8.33 0.43
32 CLBS 2.14 16 Apr '21 28 2.00 1.092 0.35 516 3.00 1.515 0.10 151 0.25 1.00 4.00 0.42
33 EXPC 11.92 16 Apr '21 28 10.00 0.405 2.05 120 12.50 0.822 0.75 629 1.30 2.50 1.92 0.42
34 SAII 10.51 16 Apr '21 28 10.00 0.190 0.70 19 12.50 0.606 0.05 55 0.65 2.50 3.85 0.42
35 ALTU 10.24 16 Apr '21 28 10.00 0.292 0.50 849 12.50 0.703 0.15 299 0.35 2.50 7.14 0.41
36 HZON 10.56 16 Apr '21 28 10.00 0.336 0.75 809 12.50 0.744 0.25 218 0.50 2.50 5.00 0.41
37 ASMB 4.85 16 Apr '21 28 5.00 0.915 0.45 7 7.50 1.322 0.10 14 0.35 2.50 7.14 0.41
38 FMAC 10.29 16 Apr '21 28 10.00 0.251 0.50 665 12.50 0.657 0.10 304 0.40 2.50 6.25 0.41
39 SPPI 3.52 16 Apr '21 28 3.00 1.076 0.90 9 4.00 1.481 0.35 124 0.55 1.00 1.82 0.40
40 GENE 4.63 16 Apr '21 28 5.00 1.508 0.65 55 7.50 1.910 0.10 40 0.55 2.50 4.55 0.40
41 BBIG 3.08 15 Oct '21 210 2.50 0.541 1.10 1,338 5.00 0.941 0.30 30 0.80 2.50 3.12 0.40
42 GNUS 2.33 1 Apr '21 13 2.00 1.442 0.44 902 2.50 1.842 0.25 1,666 0.19 0.50 2.63 0.40
43 SVRA 2.07 21 May '21 63 2.50 1.738 0.60 113 5.00 2.132 0.20 28 0.40 2.50 6.25 0.39
44 HAAC 10.78 16 Apr '21 28 10.00 0.399 1.00 205 12.50 0.789 0.30 44 0.70 2.50 3.57 0.39
45 RAAC 10.62 16 Apr '21 28 10.00 0.314 0.80 9 12.50 0.701 0.15 7 0.65 2.50 3.85 0.39
46 CBD 5.08 16 Apr '21 28 5.00 0.826 0.55 177 7.50 1.213 0.10 129 0.45 2.50 5.56 0.39
47 WPG 3.10 16 Apr '21 28 2.50 2.091 1.05 299 5.00 2.476 0.35 211 0.70 2.50 3.57 0.39
48 FRX 10.66 16 Apr '21 28 10.00 0.390 0.90 2,504 12.50 0.771 0.30 522 0.60 2.50 4.17 0.38
49 NGAC 10.20 16 Apr '21 28 10.00 0.259 0.45 778 12.50 0.640 0.10 152 0.35 2.50 7.14 0.38
50 ACEV 10.26 16 Apr '21 28 10.00 0.270 0.55 1,151 12.50 0.627 0.10 3 0.45 2.50 5.56 0.36
51 NPA 12.48 16 Apr '21 28 10.00 0.583 2.75 13 12.50 0.937 1.25 184 1.50 2.50 1.67 0.35
52 GIK 11.19 16 Apr '21 28 10.00 0.626 1.55 996 12.50 0.978 0.70 473 0.85 2.50 2.94 0.35
53 ZYNE 5.31 16 Apr '21 28 7.50 1.470 0.30 149 10.00 1.821 0.10 24 0.20 2.50 12.50 0.35
54 WVE 9.94 16 Apr '21 28 10.00 2.408 2.60 116 12.50 2.759 2.15 61 0.45 2.50 5.56 0.35
55 CALA 2.74 18 Jun '21 91 2.50 1.010 0.90 4 5.00 1.360 0.20 1 0.70 2.50 3.57 0.35
56 GLOP 2.87 16 Jul '21 119 2.50 0.726 1.00 81 5.00 1.075 0.20 4 0.80 2.50 3.13 0.35
57 CNET 3.22 16 Apr '21 28 3.00 1.714 0.75 69 4.00 2.055 0.45 337 0.30 1.00 3.33 0.34
58 RTP 10.55 16 Apr '21 28 10.00 0.290 0.70 397 12.50 0.629 0.15 73 0.55 2.50 4.55 0.34
59 PLG 4.05 16 Apr '21 28 5.00 1.414 0.35 80 7.50 1.744 0.10 10 0.25 2.50 10.00 0.33
60 SNPR 11.07 16 Apr '21 28 10.00 0.354 1.20 891 12.50 0.684 0.30 917 0.90 2.50 2.78 0.33
61 SPNV 10.36 21 May '21 63 10.00 0.185 0.55 1,355 12.50 0.512 0.20 227 0.35 2.50 7.14 0.33
62 PPBT 4.65 16 Apr '21 28 5.00 1.635 0.80 40 7.50 1.957 0.30 15 0.50 2.50 5.00 0.32
63 SVM 5.26 16 Apr '21 28 5.00 0.810 0.65 10 7.50 1.130 0.10 33 0.55 2.50 4.55 0.32
64 GNUS 2.33 9 Apr '21 21 2.00 1.358 0.49 114 2.50 1.674 0.30 3,981 0.19 0.50 2.63 0.32
65 AJAX 10.41 21 May '21 63 10.00 0.244 0.70 332 12.50 0.560 0.30 2,099 0.40 2.50 6.25 0.32
66 VGAC 10.46 16 Apr '21 28 10.00 0.271 0.60 665 12.50 0.582 0.10 2,139 0.50 2.50 5.00 0.31
67 SNPR 11.07 21 May '21 63 10.00 0.411 1.45 77 12.50 0.720 0.50 79 0.95 2.50 2.63 0.31
68 SVRA 2.07 20 Aug '21 154 2.50 1.689 0.80 32 5.00 1.999 0.45 10 0.35 2.50 7.14 0.31
69 ANTE 4.10 16 Apr '21 28 2.50 1.883 1.90 7 5.00 2.190 0.65 106 1.25 2.50 2.00 0.31
70 AHT 3.43 18 Jun '21 91 2.50 1.394 1.45 171 5.00 1.700 0.70 204 0.75 2.50 3.33 0.31
71 TTI 2.96 18 Jun '21 91 2.50 0.801 0.80 464 5.00 1.106 0.10 242 0.70 2.50 3.57 0.30
72 EVGN 5.48 16 Apr '21 28 7.50 1.264 0.25 12 10.00 1.569 0.05 146 0.20 2.50 12.50 0.30
73 BTAQ 10.32 21 May '21 63 10.00 0.234 0.60 515 12.50 0.538 0.25 1,338 0.35 2.50 7.14 0.30
74 FUSE 10.18 21 May '21 63 10.00 0.241 0.55 966 12.50 0.543 0.15 799 0.40 2.50 6.25 0.30
75 WPF 10.30 16 Apr '21 28 10.00 0.317 0.60 309 12.50 0.618 0.10 6 0.50 2.50 5.00 0.30
76 AQST 5.17 21 May '21 63 5.00 1.153 1.35 1 7.50 1.450 0.55 4 0.80 2.50 3.12 0.30
77 WIMI 8.56 16 Apr '21 28 7.50 1.247 2.05 125 10.00 1.542 0.90 1,130 1.15 2.50 2.17 0.29
78 LGHL 4.11 21 May '21 63 5.00 1.703 0.90 1,149 7.50 1.996 0.50 421 0.40 2.50 6.25 0.29
79 VISL 3.67 16 Jul '21 119 2.50 1.196 1.70 81 5.00 1.490 0.75 1,689 0.95 2.50 2.63 0.29
80 THCA 10.12 21 May '21 63 10.00 0.171 0.40 400 12.50 0.464 0.10 1,113 0.30 2.50 8.33 0.29
81 VCNX 3.56 16 Apr '21 28 5.00 1.856 0.35 61 7.50 2.148 0.05 49 0.30 2.50 8.33 0.29
82 THBR 10.48 16 Apr '21 28 10.00 0.417 0.80 1,011 12.50 0.708 0.20 554 0.60 2.50 4.17 0.29
83 AONE 12.00 21 May '21 63 10.00 0.623 2.50 42 12.50 0.911 1.50 60 1.00 2.50 2.50 0.29
84 SEEL 4.32 16 Apr '21 28 5.00 1.662 0.60 872 7.50 1.949 0.20 211 0.40 2.50 6.25 0.29
85 VISL 3.67 21 May '21 63 2.50 1.314 1.50 15 5.00 1.595 0.50 2,047 1.00 2.50 2.50 0.28
86 YRD 5.47 16 Apr '21 28 5.00 1.107 1.05 6 7.50 1.384 0.20 12 0.85 2.50 2.94 0.28
87 VGAC 10.46 21 May '21 63 10.00 0.349 1.00 405 12.50 0.623 0.40 127 0.60 2.50 4.17 0.27
88 FRSX 7.18 16 Apr '21 28 5.00 1.284 2.40 94 7.50 1.558 1.05 248 1.35 2.50 1.85 0.27
89 IPOF 11.44 18 Jun '21 91 10.00 0.365 1.92 130 12.50 0.637 0.95 459 0.97 2.50 2.58 0.27
90 RDHL 7.52 16 Apr '21 28 7.50 0.833 0.90 102 10.00 1.105 0.05 12 0.85 2.50 2.94 0.27
91 EXPR 5.33 26 Mar '21 7 5.00 1.931 0.80 661 5.50 2.203 0.55 2,981 0.25 0.50 2.00 0.27
92 WTI 3.93 16 Apr '21 28 3.00 0.665 1.00 12 4.00 0.936 0.35 101 0.65 1.00 1.54 0.27
93 LGHL 4.11 16 Jul '21 119 5.00 1.509 1.15 1,111 7.50 1.779 0.85 222 0.30 2.50 8.33 0.27
94 ONCT 9.00 16 Jul '21 119 7.50 1.504 3.90 6 10.00 1.774 3.00 7 0.90 2.50 2.78 0.27
95 GSAH 11.24 21 May '21 63 10.00 0.278 1.35 689 12.50 0.548 0.55 960 0.80 2.50 3.12 0.27
96 OBSV 3.48 21 May '21 63 5.00 1.607 0.55 36 7.50 1.876 0.30 14 0.25 2.50 10.00 0.27
97 IPOF 11.44 21 May '21 63 10.00 0.295 1.60 125 12.50 0.559 0.64 165 0.96 2.50 2.60 0.26
98 SOAC 10.07 21 May '21 63 10.00 0.183 0.35 807 12.50 0.447 0.10 541 0.25 2.50 10.00 0.26
99 PRPB 10.01 21 May '21 63 10.00 0.193 0.35 308 12.50 0.456 0.10 342 0.25 2.50 10.00 0.26
100 SINO 8.44 16 Apr '21 28 7.50 1.581 2.05 212 10.00 1.841 1.15 1,523 0.90 2.50 2.78 0.26
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.