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 May 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 CERC 2.66 16 Jul '21 51 2.50 1.302 0.80 98 5.00 1.810 0.20 26 0.60 2.50 4.17 0.51
2 PIXY 2.52 16 Jul '21 51 2.50 1.185 0.50 4 5.00 1.677 0.05 1 0.45 2.50 5.56 0.49
3 EARS 3.29 20 Aug '21 86 2.50 0.810 1.30 2 5.00 1.303 0.35 37 0.95 2.50 2.63 0.49
4 SINO 3.60 18 Jun '21 23 2.50 0.955 1.15 14 5.00 1.440 0.10 807 1.05 2.50 2.38 0.48
5 LIZI 6.84 18 Jun '21 23 5.00 2.401 2.70 1,603 7.50 2.866 1.65 8,197 1.05 2.50 2.38 0.47
6 AHT 3.66 18 Jun '21 23 2.50 1.491 1.30 2,180 5.00 1.945 0.30 11,062 1.00 2.50 2.50 0.45
7 LIVX 4.74 18 Jun '21 23 5.00 1.122 0.45 276 7.50 1.519 0.10 27 0.35 2.50 7.14 0.40
8 SEEL 3.08 16 Jul '21 51 2.50 1.098 1.00 5 5.00 1.486 0.20 76 0.80 2.50 3.13 0.39
9 SVM 6.46 18 Jun '21 23 5.00 0.553 1.55 25 7.50 0.902 0.20 241 1.35 2.50 1.85 0.35
10 ODT 3.30 16 Jul '21 51 5.00 1.297 0.30 10 7.50 1.645 0.10 3 0.20 2.50 12.50 0.35
11 NMRD 12.80 18 Jun '21 23 12.50 0.865 1.30 203 15.00 1.211 0.70 43 0.60 2.50 4.17 0.35
12 QMCO 8.82 18 Jun '21 23 7.50 0.521 1.50 38 10.00 0.859 0.30 15 1.20 2.50 2.08 0.34
13 EYES 5.10 18 Jun '21 23 5.00 1.288 0.80 313 7.50 1.625 0.20 113 0.60 2.50 4.17 0.34
14 SRAX 4.68 20 Aug '21 86 2.50 0.803 2.35 50 5.00 1.137 0.85 614 1.50 2.50 1.67 0.33
15 FTCV 10.71 18 Jun '21 23 10.00 0.241 0.95 5 12.50 0.573 0.10 20 0.85 2.50 2.94 0.33
16 GIX 10.07 18 Jun '21 23 10.00 0.412 0.50 435 12.50 0.739 0.05 10 0.45 2.50 5.56 0.33
17 CCXI 9.77 18 Jun '21 23 10.00 0.871 0.80 787 12.50 1.187 0.35 1,709 0.45 2.50 5.56 0.32
18 LIZI 6.84 18 Jun '21 23 7.50 2.866 1.75 8,197 10.00 3.176 1.10 2,982 0.65 2.50 3.85 0.31
19 THCB 10.79 18 Jun '21 23 10.00 0.353 0.95 1,593 12.50 0.651 0.15 2,509 0.80 2.50 3.13 0.30
20 OBSV 2.92 16 Jul '21 51 2.50 1.012 0.85 1 5.00 1.306 0.10 128 0.75 2.50 3.33 0.29
21 EQOS 6.15 18 Jun '21 23 7.50 1.179 0.35 114 10.00 1.469 0.10 23 0.25 2.50 10.00 0.29
22 FTCV 10.71 16 Jul '21 51 10.00 0.299 0.95 120 12.50 0.580 0.30 23 0.65 2.50 3.85 0.28
23 TSIA 10.29 18 Jun '21 23 10.00 0.408 0.65 11 12.50 0.684 0.10 144 0.55 2.50 4.55 0.28
24 EYES 5.10 16 Jul '21 51 5.00 1.231 1.00 4 7.50 1.508 0.40 26 0.60 2.50 4.17 0.28
25 SINO 3.60 16 Jul '21 51 2.50 0.809 1.20 30 5.00 1.083 0.15 134 1.05 2.50 2.38 0.27
26 TRUE 6.05 18 Jun '21 23 6.00 0.471 0.35 1,095 7.00 0.743 0.05 52 0.30 1.00 3.33 0.27
27 GNLN 3.69 16 Jul '21 51 2.50 0.586 1.35 1 5.00 0.856 0.05 1 1.30 2.50 1.92 0.27
28 CCX 10.07 18 Jun '21 23 10.00 0.512 0.65 521 12.50 0.782 0.05 1 0.60 2.50 4.17 0.27
29 SPI 5.61 18 Jun '21 23 5.00 0.807 0.85 29 7.50 1.074 0.10 42 0.75 2.50 3.33 0.27
30 BBIG 3.04 18 Jun '21 23 3.00 1.177 0.40 968 3.50 1.444 0.25 2,682 0.15 0.50 3.33 0.27
31 PDSB 10.35 18 Jun '21 23 10.00 1.249 1.60 608 12.50 1.512 0.75 94 0.85 2.50 2.94 0.26
32 VSTM 4.02 18 Jun '21 23 4.00 0.911 0.40 696 5.00 1.174 0.15 305 0.25 1.00 4.00 0.26
33 SLGG 4.68 16 Jul '21 51 2.50 1.273 2.35 13 5.00 1.535 0.90 36 1.45 2.50 1.72 0.26
34 RNWK 2.36 20 Aug '21 86 2.50 1.057 0.45 6 5.00 1.316 0.10 212 0.35 2.50 7.14 0.26
35 TGB 2.36 18 Jun '21 23 2.00 0.533 0.40 202 2.50 0.790 0.10 131 0.30 0.50 1.67 0.26
36 SOS 3.26 11 Jun '21 16 3.00 0.826 0.45 769 3.50 1.083 0.15 1,068 0.30 0.50 1.67 0.26
37 AGTC 4.14 16 Jul '21 51 2.50 0.859 1.80 33 5.00 1.116 0.30 491 1.50 2.50 1.67 0.26
38 EOSE 18.33 18 Jun '21 23 17.50 0.264 1.10 991 20.00 0.519 0.35 1,557 0.75 2.50 3.33 0.25
39 UAVS 5.34 18 Jun '21 23 5.00 1.213 0.85 1,783 7.50 1.461 0.20 1,907 0.65 2.50 3.85 0.25
40 MNMD 3.11 18 Jun '21 23 2.50 1.495 0.80 590 5.00 1.743 0.10 1,417 0.70 2.50 3.57 0.25
41 APTO 5.31 18 Jun '21 23 5.00 1.531 1.25 39 7.50 1.779 0.30 219 0.95 2.50 2.63 0.25
42 SLGG 4.68 18 Jun '21 23 5.00 1.620 0.65 775 7.50 1.868 0.20 335 0.45 2.50 5.56 0.25
43 AACQ 9.96 16 Jul '21 51 10.00 0.299 0.45 889 12.50 0.544 0.10 500 0.35 2.50 7.14 0.25
44 PPBT 4.76 18 Jun '21 23 5.00 1.574 0.75 100 7.50 1.818 0.20 286 0.55 2.50 4.55 0.24
45 ASXC 2.49 18 Jun '21 23 2.50 1.327 0.35 5,520 3.00 1.570 0.20 6,405 0.15 0.50 3.33 0.24
46 GTX 8.67 18 Jun '21 23 7.50 0.541 1.35 17 10.00 0.784 0.20 72 1.15 2.50 2.17 0.24
47 SOLO 3.76 4 Jun '21 9 3.50 1.191 0.44 1,241 4.00 1.431 0.22 14,833 0.22 0.50 2.27 0.24
48 AHT 3.66 18 Jun '21 23 5.00 1.945 0.35 11,062 7.50 2.184 0.10 2,503 0.25 2.50 10.00 0.24
49 THCB 10.79 16 Jul '21 51 10.00 0.548 1.45 148 12.50 0.786 0.45 90 1.00 2.50 2.50 0.24
50 JWS 14.30 18 Jun '21 23 12.50 0.595 2.30 1 15.00 0.832 0.80 197 1.50 2.50 1.67 0.24
51 AQST 3.57 20 Aug '21 86 5.00 1.093 0.40 1 7.50 1.329 0.15 169 0.25 2.50 10.00 0.24
52 IPOF 10.12 20 Aug '21 86 10.00 0.147 0.38 3,939 12.50 0.380 0.12 124 0.26 2.50 9.62 0.23
53 TECS 6.28 4 Jun '21 9 6.00 0.457 0.40 900 6.50 0.690 0.05 1 0.35 0.50 1.43 0.23
54 GSAH 10.06 20 Aug '21 86 10.00 0.159 0.36 1,265 12.50 0.392 0.11 120 0.25 2.50 10.00 0.23
55 PIRS 3.39 17 Sep '21 114 2.50 1.212 1.40 60 5.00 1.445 0.55 392 0.85 2.50 2.94 0.23
56 LMNL 4.21 18 Jun '21 23 5.00 1.593 0.45 42 7.50 1.824 0.10 10 0.35 2.50 7.14 0.23
57 SYRS 5.59 18 Jun '21 23 5.00 0.840 0.90 11 7.50 1.070 0.10 189 0.80 2.50 3.13 0.23
58 GLOP 3.07 15 Oct '21 142 2.50 0.586 0.80 23 5.00 0.814 0.15 60 0.65 2.50 3.85 0.23
59 FTFT 3.14 20 Aug '21 86 5.00 1.235 0.35 257 7.50 1.462 0.15 33 0.20 2.50 12.50 0.23
60 CHS 4.42 18 Jun '21 23 5.00 0.974 0.25 89 6.00 1.201 0.10 4 0.15 1.00 6.67 0.23
61 CBAT 4.04 15 Oct '21 142 2.50 0.666 1.70 6 5.00 0.892 0.57 87 1.13 2.50 2.21 0.23
62 ASTS 7.35 18 Jun '21 23 7.50 0.804 0.55 31 10.00 1.028 0.10 185 0.45 2.50 5.56 0.22
63 IPOF 10.12 17 Sep '21 114 10.00 0.164 0.46 52 12.50 0.386 0.20 26 0.26 2.50 9.62 0.22
64 PSAC 12.00 16 Jul '21 51 12.50 0.523 0.80 4 15.00 0.741 0.30 273 0.50 2.50 5.00 0.22
65 TRIT 6.32 18 Jun '21 23 5.00 0.645 1.40 8 7.50 0.860 0.15 447 1.25 2.50 2.00 0.21
66 EARS 3.29 19 Nov '21 177 2.50 1.027 1.30 3 5.00 1.238 0.60 18 0.70 2.50 3.57 0.21
67 ATRA 13.62 18 Jun '21 23 15.00 0.566 0.35 1 17.50 0.775 0.10 8 0.25 2.50 10.00 0.21
68 CKPT 2.60 15 Oct '21 142 2.50 1.082 0.75 103 5.00 1.290 0.30 14 0.45 2.50 5.56 0.21
69 PSAC 12.00 20 Aug '21 86 10.00 0.319 2.20 333 12.50 0.526 0.90 279 1.30 2.50 1.92 0.21
70 SOS 3.26 25 Jun '21 30 3.00 0.936 0.50 169 3.50 1.143 0.25 465 0.25 0.50 2.00 0.21
71 VIEW 8.53 18 Jun '21 23 7.50 0.432 1.20 28 10.00 0.639 0.10 110 1.10 2.50 2.27 0.21
72 ACTG 5.32 20 Aug '21 86 5.00 0.630 0.90 2 7.50 0.836 0.25 8 0.65 2.50 3.85 0.21
73 PSAC 12.00 18 Jun '21 23 12.50 0.504 0.50 499 15.00 0.710 0.10 54 0.40 2.50 6.25 0.21
74 WEAT 6.44 18 Jun '21 23 6.00 0.291 0.60 21 7.00 0.495 0.10 67 0.50 1.00 2.00 0.20
75 VKTX 5.19 18 Jun '21 23 5.00 0.528 0.45 63 6.00 0.731 0.10 352 0.35 1.00 2.86 0.20
76 FTOC 9.98 16 Jul '21 51 10.00 0.309 0.50 78 12.50 0.511 0.10 44 0.40 2.50 6.25 0.20
77 STIC 10.33 18 Jun '21 23 10.00 0.686 0.90 1,978 12.50 0.888 0.25 1,185 0.65 2.50 3.85 0.20
78 FSRV 12.50 18 Jun '21 23 10.00 0.545 2.70 1 15.00 0.747 0.20 14 2.50 5.00 2.00 0.20
79 EARS 3.29 16 Jul '21 51 2.50 1.053 1.20 2 5.00 1.254 0.15 8 1.05 2.50 2.38 0.20
80 FRX 9.97 16 Jul '21 51 10.00 0.396 0.60 401 12.50 0.595 0.15 792 0.45 2.50 5.56 0.20
81 ENG 2.58 17 Dec '21 205 2.50 0.989 0.90 2 5.00 1.187 0.30 11 0.60 2.50 4.17 0.20
82 GRTS 8.91 18 Jun '21 23 10.00 1.236 0.75 47 12.50 1.433 0.25 27 0.50 2.50 5.00 0.20
83 AJAX 9.91 20 Aug '21 86 10.00 0.251 0.45 22 12.50 0.447 0.15 26 0.30 2.50 8.33 0.20
84 IPOF 10.12 15 Oct '21 142 10.00 0.211 0.70 159 12.50 0.406 0.31 250 0.39 2.50 6.41 0.19
85 EMAN 2.47 17 Sep '21 114 2.50 1.128 0.75 4 5.00 1.320 0.20 27 0.55 2.50 4.55 0.19
86 ETON 8.58 18 Jun '21 23 10.00 1.393 0.75 439 12.50 1.584 0.35 469 0.40 2.50 6.25 0.19
87 SLGG 4.68 18 Jun '21 23 2.50 1.433 2.30 5 5.00 1.620 0.60 775 1.70 2.50 1.47 0.19
88 VBLT 2.34 17 Sep '21 114 2.50 1.085 0.65 154 5.00 1.271 0.10 145 0.55 2.50 4.55 0.19
89 AHT 3.66 16 Jul '21 51 5.00 1.688 0.55 3,296 7.50 1.872 0.25 248 0.30 2.50 8.33 0.18
90 GHVI 14.20 18 Jun '21 23 12.50 0.630 2.15 45 15.00 0.814 0.75 452 1.40 2.50 1.79 0.18
91 TRIT 6.32 16 Jul '21 51 7.50 0.787 0.40 194 10.00 0.971 0.10 14 0.30 2.50 8.33 0.18
92 STIC 10.33 18 Jun '21 23 12.50 0.888 0.30 1,185 15.00 1.070 0.10 640 0.20 2.50 12.50 0.18
93 SOLO 3.76 11 Jun '21 16 4.00 1.137 0.28 1,125 4.50 1.318 0.15 243 0.13 0.50 3.85 0.18
94 FRSX 4.13 20 Aug '21 86 2.50 1.001 1.85 24 5.00 1.181 0.60 33 1.25 2.50 2.00 0.18
95 OBSV 2.92 20 Aug '21 86 2.50 1.257 0.90 135 5.00 1.436 0.30 63 0.60 2.50 4.17 0.18
96 XNET 4.88 17 Dec '21 205 2.50 0.944 2.75 3 5.00 1.122 1.50 2 1.25 2.50 2.00 0.18
97 DRV 5.91 16 Jul '21 51 6.00 0.443 0.40 96 7.00 0.618 0.10 50 0.30 1.00 3.33 0.17
98 SFTW 9.94 20 Aug '21 86 10.00 0.326 0.70 1 12.50 0.501 0.20 62 0.50 2.50 5.00 0.17
99 WIMI 5.21 16 Jul '21 51 5.00 0.924 0.90 1 7.50 1.098 0.25 146 0.65 2.50 3.85 0.17
100 DADA 25.25 18 Jun '21 23 30.00 0.775 0.60 22 35.00 0.949 0.25 833 0.35 5.00 14.29 0.17
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.