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 December 23, 2020. 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 2.75 15 Jan '21 23 2.50 0.976 0.50 1 5.00 2.113 0.10 35 0.40 2.50 6.25 1.14
2 KOPN 2.82 15 Jan '21 23 2.50 1.227 0.65 821 5.00 2.283 0.15 1,117 0.50 2.50 5.00 1.06
3 AMTX 2.94 15 Jan '21 23 2.50 1.652 0.75 132 5.00 2.466 0.20 241 0.55 2.50 4.55 0.81
4 YCBD 3.36 15 Jan '21 23 2.50 0.983 1.00 1,335 5.00 1.744 0.15 2,654 0.85 2.50 2.94 0.76
5 KOPN 2.82 19 Feb '21 58 2.50 1.254 1.00 260 5.00 2.009 0.30 417 0.70 2.50 3.57 0.75
6 BPT 2.86 15 Jan '21 23 2.50 1.275 0.75 40 5.00 2.028 0.10 12 0.65 2.50 3.85 0.75
7 SYBX 2.30 19 Feb '21 58 2.50 1.309 0.50 1 5.00 2.000 0.20 20 0.30 2.50 8.33 0.69
8 ENG 2.28 15 Jan '21 23 2.50 2.015 0.40 3,084 5.00 2.641 0.10 984 0.30 2.50 8.33 0.63
9 KERN 3.83 15 Jan '21 23 2.50 1.409 1.55 32 5.00 2.007 0.35 326 1.20 2.50 2.08 0.60
10 WBAI 4.25 15 Jan '21 23 5.00 1.910 0.60 79 7.50 2.494 0.25 97 0.35 2.50 7.14 0.58
11 MBIO 4.00 15 Jan '21 23 5.00 1.933 0.50 2,242 7.50 2.479 0.25 512 0.25 2.50 10.00 0.55
12 CATB 2.38 19 Feb '21 58 2.50 1.485 0.80 14 5.00 2.005 0.05 30 0.75 2.50 3.33 0.52
13 GHIV 12.11 15 Jan '21 23 10.00 0.675 2.35 6,530 12.50 1.149 1.20 18,497 1.15 2.50 2.17 0.47
14 SIOX 2.96 15 Jan '21 23 3.00 1.040 0.35 497 4.00 1.483 0.05 116 0.30 1.00 3.33 0.44
15 AVXL 5.85 15 Jan '21 23 5.00 0.957 1.15 58 7.50 1.398 0.30 505 0.85 2.50 2.94 0.44
16 NH 3.56 15 Jan '21 23 5.00 2.243 0.40 533 7.50 2.675 0.20 310 0.20 2.50 12.50 0.43
17 CLIR 3.28 19 Feb '21 58 2.50 0.939 0.95 158 5.00 1.363 0.20 73 0.75 2.50 3.33 0.42
18 CCX 10.34 15 Jan '21 23 10.00 0.337 0.55 1,290 12.50 0.742 0.15 783 0.40 2.50 6.25 0.40
19 CNDT 5.01 15 Jan '21 23 5.00 0.990 0.55 505 7.50 1.374 0.10 767 0.45 2.50 5.56 0.38
20 TLSA 2.41 19 Mar '21 86 2.50 1.247 0.60 3 5.00 1.625 0.15 9 0.45 2.50 5.56 0.38
21 RIGL 3.74 15 Jan '21 23 4.00 1.268 0.45 280 5.00 1.643 0.20 202 0.25 1.00 4.00 0.38
22 GSKY 4.69 18 Jun '21 177 2.50 0.455 2.50 3 5.00 0.819 0.80 11 1.70 2.50 1.47 0.36
23 QLGN 3.33 15 Jan '21 23 5.00 2.078 0.30 70 7.50 2.426 0.10 20 0.20 2.50 12.50 0.35
24 KERN 3.83 19 Feb '21 58 2.50 1.481 1.75 2 5.00 1.829 0.65 30 1.10 2.50 2.27 0.35
25 LIVX 3.46 15 Jan '21 23 2.50 1.213 1.10 99 5.00 1.560 0.10 131 1.00 2.50 2.50 0.35
26 RRD 2.02 19 Feb '21 58 2.00 0.880 0.35 33 3.00 1.227 0.05 35 0.30 1.00 3.33 0.35
27 KRMD 6.38 19 Feb '21 58 5.00 0.523 1.75 9 7.50 0.864 0.40 6 1.35 2.50 1.85 0.34
28 AQMS 2.20 19 Feb '21 58 2.50 1.602 0.55 554 5.00 1.937 0.15 508 0.40 2.50 6.25 0.34
29 SPI 8.60 15 Jan '21 23 7.50 1.008 1.55 473 10.00 1.336 0.65 2,119 0.90 2.50 2.78 0.33
30 CALA 5.29 15 Jan '21 23 7.50 2.794 0.90 656 10.00 3.121 0.55 169 0.35 2.50 7.14 0.33
31 NH 3.56 15 Jan '21 23 2.50 1.916 1.40 104 5.00 2.243 0.35 533 1.05 2.50 2.38 0.33
32 ENG 2.28 19 Feb '21 58 2.50 1.899 0.65 356 5.00 2.222 0.15 70 0.50 2.50 5.00 0.32
33 SURF 10.06 15 Jan '21 23 10.00 1.169 1.40 724 12.50 1.487 0.70 365 0.70 2.50 3.57 0.32
34 HYRE 7.24 15 Jan '21 23 7.50 1.119 0.80 183 10.00 1.423 0.20 33 0.60 2.50 4.17 0.30
35 CATB 2.38 16 Apr '21 114 2.50 1.532 0.90 11 5.00 1.834 0.40 2 0.50 2.50 5.00 0.30
36 RIGL 3.74 15 Jan '21 23 3.00 0.967 0.85 160 4.00 1.268 0.35 280 0.50 1.00 2.00 0.30
37 CFII 12.21 15 Jan '21 23 12.50 0.882 1.00 114 15.00 1.181 0.55 55 0.45 2.50 5.56 0.30
38 ICLK 8.56 15 Jan '21 23 7.50 0.413 1.25 11 10.00 0.712 0.15 85 1.10 2.50 2.27 0.30
39 XXII 2.31 15 Jan '21 23 2.00 1.628 0.55 419 3.00 1.915 0.20 397 0.35 1.00 2.86 0.29
40 FTEK 4.93 19 Feb '21 58 4.00 1.380 1.65 50 5.00 1.657 1.15 173 0.50 1.00 2.00 0.28
41 PSTH 26.03 15 Jan '21 23 25.00 0.652 2.25 6,487 30.00 0.927 1.05 5,105 1.20 5.00 4.17 0.27
42 RBAC 11.12 19 Mar '21 86 10.00 0.320 1.40 169 12.50 0.593 0.75 374 0.65 2.50 3.85 0.27
43 RBAC 11.12 15 Jan '21 23 12.50 0.654 0.35 237 15.00 0.927 0.05 56 0.30 2.50 8.33 0.27
44 WATT 2.54 15 Jan '21 23 2.50 2.227 0.60 12,877 3.00 2.499 0.45 6,162 0.15 0.50 3.33 0.27
45 ADMA 2.19 15 Jan '21 23 2.00 0.804 0.30 89 2.50 1.070 0.10 147 0.20 0.50 2.50 0.27
46 SUNW 4.92 15 Jan '21 23 5.00 2.170 1.05 2,892 7.50 2.433 0.50 723 0.55 2.50 4.55 0.26
47 RBAC 11.12 19 Feb '21 58 10.00 0.362 1.45 7 12.50 0.621 0.55 59 0.90 2.50 2.78 0.26
48 WWR 5.51 15 Jan '21 23 7.50 2.052 0.60 11,453 10.00 2.308 0.30 1,405 0.30 2.50 8.33 0.26
49 CAAS 6.98 15 Jan '21 23 5.00 1.202 2.20 1 7.50 1.456 0.80 82 1.40 2.50 1.79 0.25
50 KOPN 2.82 16 Apr '21 114 2.50 1.393 1.05 81 5.00 1.646 0.50 224 0.55 2.50 4.55 0.25
51 RBAC 11.12 15 Jan '21 23 10.00 0.402 1.25 184 12.50 0.654 0.20 237 1.05 2.50 2.38 0.25
52 SUNW 4.92 15 Jan '21 23 2.50 1.920 2.70 151 5.00 2.170 1.00 2,892 1.70 2.50 1.47 0.25
53 SCYX 7.05 15 Jan '21 23 7.50 1.109 0.70 137 10.00 1.358 0.20 114 0.50 2.50 5.00 0.25
54 FTEK 4.93 15 Jan '21 23 4.00 1.280 1.25 407 5.00 1.527 0.70 842 0.55 1.00 1.82 0.25
55 APTO 4.22 16 Jul '21 205 2.50 1.266 2.30 6 5.00 1.505 1.50 7 0.80 2.50 3.13 0.24
56 SPPI 3.87 15 Jan '21 23 4.00 0.899 0.35 86 5.00 1.138 0.10 393 0.25 1.00 4.00 0.24
57 GLOP 3.05 16 Jul '21 205 2.50 0.647 1.00 2 5.00 0.883 0.25 24 0.75 2.50 3.33 0.24
58 ABUS 4.05 15 Jan '21 23 5.00 1.689 0.40 625 7.50 1.924 0.10 416 0.30 2.50 8.33 0.23
59 ABUS 4.05 15 Jan '21 23 2.50 1.455 1.90 46 5.00 1.689 0.35 625 1.55 2.50 1.61 0.23
60 NH 3.56 19 Feb '21 58 5.00 1.881 0.80 40 7.50 2.111 0.40 14 0.40 2.50 6.25 0.23
61 APXT 15.68 15 Jan '21 23 15.00 0.953 1.85 670 17.50 1.180 1.15 2,010 0.70 2.50 3.57 0.23
62 SRTY 3.33 15 Jan '21 23 3.00 0.831 0.50 371 4.00 1.058 0.10 300 0.40 1.00 2.50 0.23
63 HEPA 2.15 19 Feb '21 58 2.50 1.829 0.55 6 5.00 2.054 0.05 2 0.50 2.50 5.00 0.23
64 OVID 2.69 19 Feb '21 58 2.50 1.147 0.60 30 5.00 1.370 0.10 214 0.50 2.50 5.00 0.22
65 NH 3.56 19 Feb '21 58 2.50 1.661 1.65 16 5.00 1.881 0.60 40 1.05 2.50 2.38 0.22
66 ORCC 13.01 15 Jan '21 23 12.50 0.330 0.80 70 15.00 0.549 0.10 56 0.70 2.50 3.57 0.22
67 RKDA 2.61 18 Jun '21 177 2.50 0.848 0.70 1 5.00 1.066 0.20 45 0.50 2.50 5.00 0.22
68 IDEX 2.18 15 Jan '21 23 2.00 1.574 0.45 2,218 2.50 1.791 0.25 6,158 0.20 0.50 2.50 0.22
69 IPOC 14.02 15 Jan '21 23 12.50 1.294 2.60 7,709 15.00 1.510 1.70 11,673 0.90 2.50 2.78 0.22
70 VUZI 9.16 15 Jan '21 23 9.00 0.984 1.00 4,991 10.00 1.200 0.75 2,399 0.25 1.00 4.00 0.22
71 CCX 10.34 19 Feb '21 58 10.00 0.649 1.25 492 12.50 0.864 0.65 301 0.60 2.50 4.17 0.22
72 SPI 8.60 19 Feb '21 58 7.50 1.004 2.05 124 10.00 1.220 1.10 278 0.95 2.50 2.63 0.22
73 SRTY 3.33 19 Feb '21 58 3.00 0.827 0.65 82 4.00 1.042 0.30 60 0.35 1.00 2.86 0.22
74 LOOP 8.44 15 Jan '21 23 10.00 1.210 0.55 70 12.50 1.424 0.15 66 0.40 2.50 6.25 0.21
75 AIV 5.00 19 Feb '21 58 7.50 1.027 0.25 840 10.00 1.240 0.10 350 0.15 2.50 16.67 0.21
76 CLVR 11.20 15 Jan '21 23 10.00 0.905 1.75 156 12.50 1.117 0.75 1,813 1.00 2.50 2.50 0.21
77 AVXL 5.85 15 Jan '21 23 7.50 1.398 0.35 505 10.00 1.607 0.05 123 0.30 2.50 8.33 0.21
78 CEMI 5.26 15 Jan '21 23 5.00 1.444 1.00 225 7.50 1.652 0.25 230 0.75 2.50 3.33 0.21
79 GHIV 12.11 19 Feb '21 58 10.00 1.132 3.40 1,509 12.50 1.340 2.30 4,295 1.10 2.50 2.27 0.21
80 INAQ 16.10 15 Jan '21 23 15.00 0.923 2.10 459 17.50 1.130 1.20 741 0.90 2.50 2.78 0.21
81 AYRO 6.22 15 Jan '21 23 7.50 1.623 0.60 1,154 10.00 1.823 0.25 126 0.35 2.50 7.14 0.20
82 GHIV 12.11 15 Jan '21 23 12.50 1.149 1.25 18,497 15.00 1.349 0.70 8,290 0.55 2.50 4.55 0.20
83 UMC 8.20 15 Jan '21 23 7.50 0.716 1.05 197 10.00 0.912 0.20 180 0.85 2.50 2.94 0.20
84 SPXS 4.13 19 Feb '21 58 4.00 0.591 0.47 549 5.00 0.787 0.23 405 0.24 1.00 4.17 0.20
85 VLDR 26.50 15 Jan '21 23 25.00 1.124 3.80 1,408 30.00 1.319 2.20 3,172 1.60 5.00 3.13 0.20
86 GENE 3.51 19 Mar '21 86 2.50 1.385 1.55 2 5.00 1.579 0.60 23 0.95 2.50 2.63 0.19
87 DVAX 5.60 15 Jan '21 23 6.00 0.953 0.40 1,517 7.00 1.147 0.20 359 0.20 1.00 5.00 0.19
88 AYRO 6.22 15 Jan '21 23 5.00 1.429 1.60 97 7.50 1.623 0.55 1,154 1.05 2.50 2.38 0.19
89 XERS 5.48 15 Jan '21 23 5.50 0.930 0.55 500 7.50 1.123 0.10 224 0.45 2.00 4.44 0.19
90 AMRS 5.60 15 Jan '21 23 5.00 1.346 1.25 1,504 6.00 1.535 0.65 3,355 0.60 1.00 1.67 0.19
91 CBAT 6.59 19 Feb '21 58 5.00 1.539 2.40 123 7.50 1.727 1.40 1,176 1.00 2.50 2.50 0.19
92 ATNM 11.22 15 Jan '21 23 12.50 1.632 1.60 53 15.00 1.820 0.90 319 0.70 2.50 3.57 0.19
93 IVR 3.40 15 Jan '21 23 3.00 0.454 0.45 806 3.50 0.642 0.15 4,935 0.30 0.50 1.67 0.19
94 EXK 4.49 19 Feb '21 58 5.00 0.857 0.45 293 7.50 1.044 0.10 25 0.35 2.50 7.14 0.19
95 WMC 3.46 16 Apr '21 114 2.50 0.470 1.05 7 5.00 0.656 0.10 1 0.95 2.50 2.63 0.19
96 NH 3.56 19 Mar '21 86 2.50 1.635 1.60 21 5.00 1.821 0.80 45 0.80 2.50 3.12 0.19
97 WPRT 5.64 15 Jan '21 23 6.00 1.233 0.60 428 7.00 1.418 0.35 170 0.25 1.00 4.00 0.19
98 UEPS 4.75 19 Feb '21 58 5.00 0.680 0.50 55 6.00 0.864 0.05 44 0.45 1.00 2.22 0.18
99 INAQ 16.10 15 Jan '21 23 17.50 1.130 1.35 741 20.00 1.313 0.70 307 0.65 2.50 3.85 0.18
100 REV 13.88 15 Jan '21 23 15.00 0.889 1.00 115 17.50 1.072 0.30 7 0.70 2.50 3.57 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.