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 August 26, 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 REPH 2.52 15 Oct '21 50 2.50 1.335 0.65 10 5.00 1.948 0.20 2 0.45 2.50 5.56 0.61
2 PPTA 5.22 17 Sep '21 22 5.00 0.760 0.60 10 7.50 1.295 0.10 174 0.50 2.50 5.00 0.53
3 CEMI 2.69 15 Oct '21 50 2.50 1.181 0.60 8 5.00 1.647 0.15 10 0.45 2.50 5.56 0.47
4 TWCT 10.17 17 Sep '21 22 10.00 0.517 0.80 420 12.50 0.956 0.25 1,105 0.55 2.50 4.55 0.44
5 ANIX 4.90 15 Oct '21 50 5.00 1.003 0.80 23 7.50 1.430 0.35 796 0.45 2.50 5.56 0.43
6 ATIP 4.14 19 Nov '21 85 2.50 0.556 1.75 4 5.00 0.980 0.35 7 1.40 2.50 1.79 0.42
7 SFTW 10.01 17 Sep '21 22 10.00 0.505 0.70 41 12.50 0.925 0.15 1,337 0.55 2.50 4.55 0.42
8 JOBY 11.48 17 Sep '21 22 10.00 0.378 1.70 552 12.50 0.786 0.40 677 1.30 2.50 1.92 0.41
9 SOAC 9.99 17 Sep '21 22 10.00 0.695 0.70 2,774 12.50 1.078 0.30 3,673 0.40 2.50 6.25 0.38
10 XERS 2.85 17 Sep '21 22 2.50 0.654 0.45 522 3.00 1.029 0.20 537 0.25 0.50 2.00 0.37
11 OCG 4.72 17 Sep '21 22 5.00 1.438 0.60 241 7.50 1.810 0.15 202 0.45 2.50 5.56 0.37
12 ONTX 5.25 17 Sep '21 22 5.00 1.132 0.90 77 7.50 1.494 0.15 18 0.75 2.50 3.33 0.36
13 QELL 9.97 17 Sep '21 22 10.00 0.424 0.45 114 12.50 0.781 0.10 20 0.35 2.50 7.14 0.36
14 ORPH 5.23 17 Sep '21 22 5.00 1.341 0.85 166 7.50 1.696 0.25 367 0.60 2.50 4.17 0.35
15 SRNG 9.97 17 Sep '21 22 10.00 0.527 0.55 1,774 12.50 0.875 0.15 1,899 0.40 2.50 6.25 0.35
16 CKPT 2.96 15 Oct '21 50 2.50 0.996 0.80 1 5.00 1.341 0.10 19 0.70 2.50 3.57 0.34
17 GWAC 11.34 17 Sep '21 22 12.50 0.761 0.45 3,126 15.00 1.103 0.25 596 0.20 2.50 12.50 0.34
18 KOPN 5.81 17 Sep '21 22 5.00 0.934 1.10 322 7.50 1.275 0.20 18,634 0.90 2.50 2.78 0.34
19 GWAC 11.34 17 Sep '21 22 10.00 0.422 1.50 284 12.50 0.761 0.40 3,126 1.10 2.50 2.27 0.34
20 HJLI 7.45 17 Sep '21 22 7.50 0.683 0.60 2 10.00 1.016 0.10 2 0.50 2.50 5.00 0.33
21 WKEY 6.90 17 Sep '21 22 5.00 0.770 2.05 18 7.50 1.100 0.50 602 1.55 2.50 1.61 0.33
22 QSI 8.88 17 Sep '21 22 7.50 0.588 1.60 3 10.00 0.916 0.35 467 1.25 2.50 2.00 0.33
23 KPTI 5.12 19 Nov '21 85 5.00 0.788 1.00 8 7.50 1.105 0.35 12 0.65 2.50 3.85 0.32
24 MRIN 5.75 17 Sep '21 22 5.00 1.278 1.20 192 7.50 1.591 0.35 1,011 0.85 2.50 2.94 0.31
25 RPT 12.65 17 Sep '21 22 12.50 0.342 0.55 2 15.00 0.649 0.05 200 0.50 2.50 5.00 0.31
26 MRIN 5.75 17 Sep '21 22 7.50 1.591 0.40 1,011 10.00 1.899 0.15 343 0.25 2.50 10.00 0.31
27 ATNF 5.19 17 Sep '21 22 5.00 1.003 0.70 3 7.50 1.310 0.10 104 0.60 2.50 4.17 0.31
28 JFIN 4.54 17 Sep '21 22 5.00 1.364 0.50 265 7.50 1.667 0.10 134 0.40 2.50 6.25 0.30
29 ACIC 10.00 15 Oct '21 50 7.50 0.432 2.65 6 12.50 0.734 0.30 70 2.35 5.00 2.13 0.30
30 DFNS 12.85 17 Sep '21 22 12.50 0.819 1.30 16,129 15.00 1.115 0.65 6,299 0.65 2.50 3.85 0.30
31 AKBA 2.61 17 Sep '21 22 2.50 0.719 0.25 1,204 3.00 1.014 0.10 247 0.15 0.50 3.33 0.30
32 CEMI 2.69 19 Nov '21 85 2.50 1.325 0.80 18 5.00 1.612 0.25 18 0.55 2.50 4.55 0.29
33 BBIG 2.93 17 Sep '21 22 2.50 0.961 0.55 2,042 3.00 1.241 0.30 10,442 0.25 0.50 2.00 0.28
34 ACIC 10.00 17 Sep '21 22 10.00 0.588 0.60 236 12.50 0.867 0.15 11 0.45 2.50 5.56 0.28
35 APRN 4.02 17 Sep '21 22 4.00 0.765 0.40 27 5.00 1.042 0.10 23 0.30 1.00 3.33 0.28
36 GWAC 11.34 15 Oct '21 50 10.00 0.388 1.75 199 12.50 0.664 0.65 138 1.10 2.50 2.27 0.28
37 BTCM 8.08 17 Sep '21 22 7.50 1.089 1.20 358 10.00 1.365 0.45 818 0.75 2.50 3.33 0.28
38 SRNG 9.97 15 Oct '21 50 10.00 0.485 1.00 277 12.50 0.758 0.35 257 0.65 2.50 3.85 0.27
39 OEG 3.15 15 Oct '21 50 2.50 0.950 0.85 23 5.00 1.218 0.10 244 0.75 2.50 3.33 0.27
40 MMAT 3.46 17 Sep '21 22 4.00 1.206 0.25 2,174 5.00 1.474 0.10 608 0.15 1.00 6.67 0.27
41 REE 8.26 15 Oct '21 50 7.50 0.225 0.95 6 10.00 0.492 0.10 58 0.85 2.50 2.94 0.27
42 MRIN 5.75 17 Dec '21 113 5.00 1.100 1.95 31 7.50 1.367 1.00 3 0.95 2.50 2.63 0.27
43 DMYI 9.96 15 Oct '21 50 10.00 0.523 0.90 1 12.50 0.785 0.30 8 0.60 2.50 4.17 0.26
44 HIPO 4.37 17 Sep '21 22 4.00 0.868 0.70 102 5.00 1.127 0.25 125 0.45 1.00 2.22 0.26
45 EPZM 4.86 15 Oct '21 50 5.00 0.782 0.70 23 7.50 1.042  0 2 0.70 2.50 3.57 0.26
46 APTO 2.98 21 Jan '22 148 2.50 1.040 1.10 155 5.00 1.295 0.45 12 0.65 2.50 3.85 0.25
47 BTCM 8.08 15 Oct '21 50 7.50 0.994 1.50 126 10.00 1.248 0.70 203 0.80 2.50 3.12 0.25
48 TBPH 8.23 17 Sep '21 22 10.00 1.121 0.40 109 12.50 1.373 0.15 111 0.25 2.50 10.00 0.25
49 ANY 4.44 15 Oct '21 50 4.00 1.485 1.30 4 5.00 1.738 0.85 85 0.45 1.00 2.22 0.25
50 GWAC 11.34 15 Oct '21 50 12.50 0.664 0.70 138 15.00 0.913 0.30 2,338 0.40 2.50 6.25 0.25
51 BITF 5.47 17 Sep '21 22 5.00 1.301 0.95 535 7.50 1.550 0.25 1,699 0.70 2.50 3.57 0.25
52 CLSD 6.77 17 Sep '21 22 7.50 1.013 0.50 148 10.00 1.261 0.10 2 0.40 2.50 6.25 0.25
53 SPNV 9.95 17 Sep '21 22 10.00 0.666 0.70 1,954 12.50 0.912 0.15 172 0.55 2.50 4.55 0.25
54 MILE 3.90 17 Sep '21 22 2.50 0.890 1.55 50 5.00 1.136 0.10 838 1.45 2.50 1.72 0.25
55 KMPH 8.89 17 Sep '21 22 10.00 0.823 0.35 25 12.50 1.068 0.10 153 0.25 2.50 10.00 0.24
56 PXLW 5.44 17 Sep '21 22 5.00 1.208 0.95 130 7.50 1.449 0.20 51 0.75 2.50 3.33 0.24
57 ANY 4.44 17 Sep '21 22 4.00 1.677 0.95 255 5.00 1.916 0.60 625 0.35 1.00 2.86 0.24
58 WKEY 6.90 17 Sep '21 22 7.50 1.100 0.60 602 10.00 1.338 0.15 983 0.45 2.50 5.56 0.24
59 DYAI 6.30 17 Sep '21 22 5.00 1.062 1.60 263 7.50 1.299 0.35 924 1.25 2.50 2.00 0.24
60 GOED 2.59 17 Sep '21 22 2.50 0.811 0.30 32 3.00 1.043 0.10 162 0.20 0.50 2.50 0.23
61 ELMS 7.70 17 Sep '21 22 7.50 0.732 0.75 27 10.00 0.963 0.10 418 0.65 2.50 3.85 0.23
62 RKLB 9.96 17 Sep '21 22 10.00 0.984 1.05 607 12.50 1.215 0.40 896 0.65 2.50 3.85 0.23
63 IPOF 9.80 17 Dec '21 113 10.00 0.127 0.20 313 12.50 0.355 0.11 169 0.09 2.50 27.78 0.23
64 ACIC 10.00 15 Oct '21 50 10.00 0.509 0.90 575 12.50 0.734 0.30 70 0.60 2.50 4.17 0.23
65 KDMN 5.42 17 Sep '21 22 5.00 1.112 0.85 289 7.50 1.333 0.15 200 0.70 2.50 3.57 0.22
66 HIPO 4.37 17 Sep '21 22 5.00 1.127 0.35 125 6.00 1.343 0.10 40 0.25 1.00 4.00 0.22
67 BODY 7.41 17 Sep '21 22 7.50 0.815 0.60 79 10.00 1.030 0.10 310 0.50 2.50 5.00 0.21
68 TRIT 5.42 19 Nov '21 85 5.00 0.618 0.95 3 7.50 0.833 0.25 6 0.70 2.50 3.57 0.21
69 SD 9.33 17 Sep '21 22 10.00 0.723 0.50 160 12.50 0.938  0 41 0.50 2.50 5.00 0.21
70 CLSD 6.77 17 Sep '21 22 5.00 0.799 1.95 9 7.50 1.013 0.35 148 1.60 2.50 1.56 0.21
71 SOAC 9.99 15 Oct '21 50 10.00 0.580 0.90 23 12.50 0.795 0.40 702 0.50 2.50 5.00 0.21
72 SINO 2.90 21 Jan '22 148 2.50 0.776 0.90 6 5.00 0.990 0.20 200 0.70 2.50 3.57 0.21
73 ROOT 5.91 17 Sep '21 22 5.00 0.861 1.10 426 7.50 1.076 0.15 1,642 0.95 2.50 2.63 0.21
74 GNPK 10.09 17 Sep '21 22 10.00 0.614 0.70 563 12.50 0.826 0.15 483 0.55 2.50 4.55 0.21
75 CELU 7.79 17 Sep '21 22 7.50 0.794 0.85 78 10.00 1.002 0.15 87 0.70 2.50 3.57 0.21
76 MVST 9.25 15 Oct '21 50 7.50 0.724 2.10 127 10.00 0.931 0.95 59 1.15 2.50 2.17 0.21
77 ORPH 5.23 17 Sep '21 22 7.50 1.696 0.30 367 10.00 1.903 0.10 97 0.20 2.50 12.50 0.21
78 JOBY 11.48 17 Sep '21 22 12.50 0.786 0.55 677 15.00 0.993 0.20 341 0.35 2.50 7.14 0.21
79 IPOF 9.80 21 Jan '22 148 10.00 0.168 0.35 278 12.50 0.374 0.20 60 0.15 2.50 16.67 0.21
80 EYES 3.69 18 Feb '22 176 2.50 0.989 1.70 23 5.00 1.195 0.80 19 0.90 2.50 2.78 0.21
81 ZEV 7.38 15 Oct '21 50 7.50 0.646 0.75 28 10.00 0.852 0.15 176 0.60 2.50 4.17 0.21
82 FREY 8.53 15 Oct '21 50 7.50 0.757 1.60 16 10.00 0.961 0.65 168 0.95 2.50 2.63 0.20
83 GLOP 4.15 14 Apr '22 231 2.50 0.473 1.90 2 5.00 0.675 0.55 43 1.35 2.50 1.85 0.20
84 EYES 3.69 19 Nov '21 85 5.00 1.144 0.50 387 7.50 1.346 0.20 3 0.30 2.50 8.33 0.20
85 BNED 7.98 17 Sep '21 22 7.50 0.779 1.00 11 10.00 0.979 0.15 6 0.85 2.50 2.94 0.20
86 MGI 8.81 17 Sep '21 22 8.00 0.537 1.15 16 9.00 0.735 0.50 4 0.65 1.00 1.54 0.20
87 MOXC 7.60 17 Sep '21 22 7.50 1.647 1.40 134 10.00 1.844 0.50 254 0.90 2.50 2.78 0.20
88 GRTS 8.88 17 Sep '21 22 10.00 1.279 0.80 259 12.50 1.476 0.10 16 0.70 2.50 3.57 0.20
89 ACRS 14.29 17 Sep '21 22 15.00 0.854 1.00 8 17.50 1.050 0.25 1 0.75 2.50 3.33 0.20
90 TELL 2.85 17 Sep '21 22 2.50 0.654 0.50 1 3.00 0.849 0.15 423 0.35 0.50 1.43 0.19
91 REE 8.26 19 Nov '21 85 7.50 0.273 0.95 1 10.00 0.467 0.20 963 0.75 2.50 3.33 0.19
92 AEMD 3.62 17 Sep '21 22 2.50 1.439 1.25 4 5.00 1.631 0.15 24 1.10 2.50 2.27 0.19
93 HUT 6.74 17 Sep '21 22 7.50 1.350 0.61 1,697 10.00 1.540 0.23 3,284 0.38 2.50 6.58 0.19
94 SLQT 7.89 17 Sep '21 22 10.00 1.167 0.30 9,052 12.50 1.356 0.10 1,808 0.20 2.50 12.50 0.19
95 ADVM 2.30 18 Mar '22 204 2.50 0.741 0.45 8 5.00 0.929 0.05 1 0.40 2.50 6.25 0.19
96 BSQR 2.60 18 Mar '22 204 2.50 1.151 1.00 5 5.00 1.338 0.35 55 0.65 2.50 3.85 0.19
97 OWL 13.72 17 Sep '21 22 12.50 0.267 1.35 23 15.00 0.452 0.10 19 1.25 2.50 2.00 0.19
98 BSQR 2.60 17 Dec '21 113 2.50 1.166 0.75 71 5.00 1.350 0.25 16 0.50 2.50 5.00 0.18
99 UAVS 3.27 19 Nov '21 85 5.00 1.229 0.35 27 7.50 1.411 0.15 7 0.20 2.50 12.50 0.18
100 SENS 3.88 17 Sep '21 22 4.00 0.729 0.25 4,422 4.50 0.906 0.10 1,608 0.15 0.50 3.33 0.18
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.