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 22, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 LYG 2.23 16 Apr '21 25 2.00 0.584 0.25 197 1.00 2.766 1.20 3 -0.95 1.00 20.00 2.18
2 GNUS 2.39 26 Mar '21 4 2.00 1.459 0.42 911 1.50 2.649 0.87 176 -0.45 0.50 10.00 1.19
3 POWW 6.66 16 Apr '21 25 5.00 0.768 1.75 280 2.50 1.930 4.00 416 -2.25 2.50 10.00 1.16
4 HLIT 8.09 16 Apr '21 25 7.50 0.616 1.00 7 5.00 1.649 3.00 2 -2.00 2.50 5.00 1.03
5 NBEV 3.12 26 Mar '21 4 3.00 0.589 0.20 177 2.50 1.595 0.50 1 -0.30 0.50 2.50 1.01
6 XSPA 2.05 16 Apr '21 25 2.00 0.944 0.25 1,783 1.50 1.949 0.50 49 -0.25 0.50 2.00 1.01
7 CBAT 5.69 15 Oct '21 207 5.00 0.774 1.72 38 2.50 1.770 2.93 13 -1.21 2.50 1.94 1.00
8 CBD 5.35 16 Apr '21 25 5.00 0.920 0.70 179 2.50 1.912 2.70 4 -2.00 2.50 5.00 0.99
9 UBX 6.83 16 Apr '21 25 5.00 1.027 2.10 5 2.50 1.968 4.20 1 -2.10 2.50 6.25 0.94
10 CPRX 4.69 16 Apr '21 25 5.00 0.615 0.20 2,066 2.50 1.544 2.15 136 -1.95 2.50 4.55 0.93
11 APTS 9.76 16 Apr '21 25 7.50 0.542 2.35 4 5.00 1.444 4.60 2 -2.25 2.50 10.00 0.90
12 RWT 10.70 21 Jan '22 305 10.00 0.296 1.60 7 7.50 1.162 3.10 1 -1.50 2.50 2.50 0.87
13 RWT 10.70 16 Jul '21 116 10.00 0.299 1.20 5 7.50 1.162 3.10 2,501 -1.90 2.50 4.17 0.86
14 GSS 3.40 16 Apr '21 25 3.00 0.407 0.60 24 2.00 1.269 1.30 1 -0.70 1.00 3.33 0.86
15 RNWK 6.01 16 Apr '21 25 5.00 1.168 1.40 14 2.50 2.017 3.50 20 -2.10 2.50 6.25 0.85
16 AM 8.85 16 Apr '21 25 7.50 0.520 1.45 5 5.00 1.339 3.80 1 -2.35 2.50 16.67 0.82
17 AYRO 7.42 21 May '21 60 5.00 0.659 2.70 21 2.50 1.477 4.80 21 -2.10 2.50 6.25 0.82
18 VGAC 10.46 16 Apr '21 25 10.00 0.253 0.60 508 7.50 1.066 2.85 11 -2.25 2.50 10.00 0.81
19 NYMT 4.66 18 Jun '21 88 4.50 0.292 0.40 24 4.00 1.101 0.60 10 -0.20 0.50 1.67 0.81
20 NYMT 4.66 16 Apr '21 25 4.50 0.271 0.25 138 4.00 1.077 0.60 73 -0.35 0.50 3.33 0.81
21 ATNX 4.86 16 Apr '21 25 5.00 0.860 0.40 370 2.50 1.653 2.25 7 -1.85 2.50 3.85 0.79
22 OVID 4.28 16 Apr '21 25 5.00 1.158 0.30 680 2.50 1.935 1.60 9 -1.30 2.50 2.08 0.78
23 NYMT 4.66 21 May '21 60 4.50 0.319 0.35 16 4.00 1.094 0.60 1 -0.25 0.50 2.00 0.77
24 BTG 4.68 16 Apr '21 25 5.00 0.602 0.20 1,133 2.50 1.375 2.15 1 -1.95 2.50 4.55 0.77
25 SINO 8.44 16 Apr '21 25 7.50 1.254 1.75 489 5.00 1.996 3.30 5 -1.55 2.50 2.63 0.74
26 EVC 4.15 16 Apr '21 25 5.00 1.024 0.25 29 2.50 1.760 1.60 3 -1.35 2.50 2.17 0.74
27 VXRT 6.87 26 Mar '21 4 6.50 0.907 0.50 55 6.00 1.638 0.79 15 -0.29 0.50 2.38 0.73
28 AGTC 5.87 16 Apr '21 25 5.00 1.141 1.20 105 2.50 1.869 3.30 7 -2.10 2.50 6.25 0.73
29 SGLB 4.88 16 Apr '21 25 5.00 1.480 0.75 239 2.50 2.207 2.45 24 -1.70 2.50 3.13 0.73
30 DSX 3.53 16 Apr '21 25 3.00 0.738 0.65 358 2.00 1.457 1.25 1 -0.60 1.00 2.50 0.72
31 ATOS 2.50 16 Apr '21 25 2.50 1.387 0.40 2,027 2.00 2.097 0.60 744 -0.20 0.50 1.67 0.71
32 CBD 5.35 18 Jun '21 88 5.00 0.884 1.15 23 2.50 1.579 2.70 2 -1.55 2.50 2.63 0.70
33 FTFT 6.05 16 Apr '21 25 5.00 1.435 1.50 181 2.50 2.124 3.50 21 -2.00 2.50 5.00 0.69
34 BTU 3.21 16 Apr '21 25 3.00 1.068 0.55 123 2.00 1.755 1.20 71 -0.65 1.00 2.86 0.69
35 GCI 5.89 16 Apr '21 25 5.00 0.787 1.10 543 2.50 1.451 3.30 15 -2.20 2.50 8.33 0.66
36 WWR 6.06 16 Apr '21 25 5.00 0.922 1.40 118 2.50 1.576 3.40 2 -2.00 2.50 5.00 0.65
37 ORC 6.03 15 Oct '21 207 5.00 0.141 1.05 1 2.50 0.793 3.40 20 -2.35 2.50 16.67 0.65
38 PAVM 4.48 16 Apr '21 25 5.00 1.434 0.50 1,279 2.50 2.085 1.90 7 -1.40 2.50 2.27 0.65
39 STIC 11.61 16 Apr '21 25 10.00 0.502 1.85 95 7.50 1.147 3.90 6 -2.05 2.50 5.56 0.65
40 LPL 9.86 16 Apr '21 25 7.50 0.824 2.60 11 5.00 1.460 4.80 1 -2.20 2.50 8.33 0.64
41 WTI 3.77 16 Apr '21 25 3.00 0.947 0.90 12 2.00 1.576 1.75 102 -0.85 1.00 6.67 0.63
42 CPLP 11.76 16 Apr '21 25 10.00 0.681 2.10 66 7.50 1.306 4.20 3 -2.10 2.50 6.25 0.63
43 FINV 8.30 16 Apr '21 25 7.50 0.822 1.25 233 5.00 1.443 3.20 26 -1.95 2.50 4.55 0.62
44 ERJ 9.76 16 Apr '21 25 7.50 0.827 2.45 239 5.00 1.444 4.70 65 -2.25 2.50 10.00 0.62
45 ATOS 2.50 16 Apr '21 25 3.00 1.490 0.25 3,503 2.00 2.097 0.60 744 -0.35 1.00 1.54 0.61
46 HL 6.33 1 Apr '21 10 6.00 0.618 0.46 13 5.50 1.217 0.73 1 -0.27 0.50 2.17 0.60
47 AJAX 10.31 16 Apr '21 25 10.00 0.169 0.40 130 7.50 0.758 2.70 12 -2.30 2.50 12.50 0.59
48 AMRN 6.30 26 Mar '21 4 6.00 0.803 0.51 97 5.50 1.385 0.78 801 -0.27 0.50 2.17 0.58
49 FUSE 10.19 16 Apr '21 25 10.00 0.138 0.30 707 7.50 0.717 2.60 5 -2.30 2.50 12.50 0.58
50 UMC 8.57 16 Apr '21 25 7.50 0.585 1.25 194 5.00 1.161 3.50 2 -2.25 2.50 10.00 0.58
51 CRNT 4.23 16 Apr '21 25 5.00 0.827 0.15 1,338 2.50 1.401 1.65 5 -1.50 2.50 2.50 0.57
52 SOAC 10.00 16 Apr '21 25 10.00 0.168 0.20 995 7.50 0.738 2.45 20 -2.25 2.50 10.00 0.57
53 ENLC 4.51 16 Apr '21 25 4.00 0.837 0.70 1 3.00 1.404 1.45 6 -0.75 1.00 4.00 0.57
54 VNTR 4.44 16 Apr '21 25 5.00 1.088 0.35 225 2.50 1.647 1.85 1 -1.50 2.50 2.50 0.56
55 AM 8.85 21 May '21 60 7.50 0.453 1.75 12 5.00 1.011 3.70 10 -1.95 2.50 4.55 0.56
56 AUY 4.57 26 Mar '21 4 4.50 0.423 0.15 1,282 4.00 0.980 0.57 67 -0.42 0.50 6.25 0.56
57 RIG 3.63 26 Mar '21 4 3.50 0.980 0.23 401 3.00 1.528 0.63 18 -0.40 0.50 5.00 0.55
58 CBAT 5.69 16 Apr '21 25 5.00 0.964 0.98 236 2.50 1.510 3.10 21 -2.12 2.50 6.58 0.55
59 STWD 24.97 21 Jan '22 305 22.50 0.187 3.40 11 20.00 0.697 4.90 8 -1.50 2.50 2.50 0.51
60 CLIR 5.32 21 May '21 60 5.00 1.126 1.15 4 2.50 1.608 2.65 7 -1.50 2.50 2.50 0.48
61 NNA 4.16 16 Apr '21 25 5.00 0.891 0.15 33 2.50 1.369 1.60 1 -1.45 2.50 2.38 0.48
62 RADA 12.17 16 Apr '21 25 10.00 0.884 2.55 57 7.50 1.348 4.60 6 -2.05 2.50 5.56 0.46
63 AACQ 10.33 16 Apr '21 25 10.00 0.209 0.45 728 7.50 0.666 2.80 6 -2.35 2.50 16.67 0.46
64 VGAC 10.46 21 May '21 60 10.00 0.294 0.90 869 7.50 0.743 3.00 371 -2.10 2.50 6.25 0.45
65 STWD 24.97 17 Sep '21 179 22.50 0.217 3.10 7 20.00 0.662 4.80 3 -1.70 2.50 3.13 0.45
66 TUSK 4.75 16 Apr '21 25 5.00 1.016 0.50 163 2.50 1.461 2.20 26 -1.70 2.50 3.13 0.44
67 AYRO 7.42 16 Apr '21 25 7.50 0.984 0.75 2,020 5.00 1.428 2.35 37 -1.60 2.50 2.78 0.44
68 QELL 10.18 16 Apr '21 25 10.00 0.207 0.35 982 7.50 0.642 2.65 10 -2.30 2.50 12.50 0.43
69 THBR 10.67 16 Apr '21 25 10.00 0.346 0.85 425 7.50 0.775 3.00 1 -2.15 2.50 7.14 0.43
70 GNUS 2.39 1 Apr '21 10 2.00 1.455 0.47 985 1.50 1.883 0.87 67 -0.40 0.50 5.00 0.43
71 SNR 6.14 20 Aug '21 151 5.00 0.482 1.60 1 2.50 0.909 3.50 3 -1.90 2.50 4.17 0.43
72 CNDT 6.71 16 Apr '21 25 7.50 0.623 0.20 97 5.00 1.048 1.65 20 -1.45 2.50 2.38 0.42
73 TRIT 7.50 16 Apr '21 25 7.50 0.800 0.65 679 5.00 1.224 2.45 7 -1.80 2.50 3.57 0.42
74 EVFM 2.70 16 Apr '21 25 3.00 1.036 0.20 99 2.50 1.453 0.40 17 -0.20 0.50 1.67 0.42
75 ZYNE 5.11 21 May '21 60 5.00 1.304 1.15 31 2.50 1.719 2.60 11 -1.45 2.50 2.38 0.41
76 WPF 10.25 21 May '21 60 10.00 0.189 0.50 279 7.50 0.600 2.75 25 -2.25 2.50 10.00 0.41
77 RRC 10.40 26 Mar '21 4 10.00 0.435 0.58 62 9.50 0.845 0.86 10 -0.28 0.50 2.27 0.41
78 FRX 10.73 16 Apr '21 25 10.00 0.380 0.95 1,963 7.50 0.780 3.00 2 -2.05 2.50 5.56 0.40
79 GOGL 7.67 16 Apr '21 25 7.50 0.709 0.70 37 5.00 1.107 2.65 15 -1.95 2.50 4.55 0.40
80 FTOC 10.88 16 Apr '21 25 10.00 0.354 1.00 34 7.50 0.751 3.30 5 -2.30 2.50 12.50 0.40
81 KERN 5.03 16 Apr '21 25 5.00 1.363 0.75 149 2.50 1.759 2.50 56 -1.75 2.50 3.33 0.40
82 GOCO 11.62 16 Apr '21 25 10.00 0.732 1.95 53 7.50 1.118 4.00 5 -2.05 2.50 5.56 0.39
83 ADN 14.83 16 Apr '21 25 15.00 0.341 0.60 803 12.50 0.717 2.10 732 -1.50 2.50 2.50 0.38
84 AQB 7.57 16 Apr '21 25 7.50 0.814 0.70 269 5.00 1.187 2.60 50 -1.90 2.50 4.17 0.37
85 HOL 13.91 16 Apr '21 25 12.50 0.586 1.85 375 10.00 0.957 3.70 23 -1.85 2.50 3.85 0.37
86 WWR 6.06 21 May '21 60 5.00 1.234 1.90 79 2.50 1.592 3.40 3 -1.50 2.50 2.50 0.36
87 PEI 2.24 16 Apr '21 25 2.00 0.995 0.40 78 1.00 1.351 1.15 46 -0.75 1.00 4.00 0.36
88 LPL 9.86 16 Apr '21 25 10.00 0.475 0.45 45 7.50 0.824 2.30 11 -1.85 2.50 3.85 0.35
89 ZNTE 10.12 16 Apr '21 25 10.00 0.150 0.25 2,249 7.50 0.497 2.50 1 -2.25 2.50 10.00 0.35
90 SCOR 3.93 16 Apr '21 25 5.00 1.122 0.20 126 2.50 1.469 1.40 59 -1.20 2.50 1.92 0.35
91 SNPR 11.02 21 May '21 60 10.00 0.340 1.35 519 7.50 0.684 3.40 200 -2.05 2.50 5.56 0.34
92 HUGE 2.14 16 Apr '21 25 2.00 1.084 0.35 126 1.50 1.423 0.65 23 -0.30 0.50 2.50 0.34
93 FTOC 10.88 21 May '21 60 10.00 0.380 1.30 65 7.50 0.711 3.30 1 -2.00 2.50 5.00 0.33
94 POWW 6.66 21 May '21 60 5.00 1.088 2.10 22 2.50 1.410 4.00 1 -1.90 2.50 4.17 0.32
95 HLX 5.32 16 Apr '21 25 5.00 0.783 0.65 120 4.00 1.105 1.30 4 -0.65 1.00 2.86 0.32
96 NNDM 9.83 16 Apr '21 25 7.50 1.136 2.62 763 5.00 1.455 4.80 23 -2.18 2.50 7.81 0.32
97 AEG 4.68 16 Jul '21 116 5.00 0.348 0.30 53 2.50 0.667 2.05 1 -1.75 2.50 3.33 0.32
98 RBAC 10.01 16 Apr '21 25 10.00 0.139 0.20 835 7.50 0.447 2.45 200 -2.25 2.50 10.00 0.31
99 EXK 5.55 21 May '21 60 5.00 0.969 1.15 48 2.50 1.275 3.00 6 -1.85 2.50 3.85 0.31
100 TEF 4.78 18 Jun '21 88 5.00 0.365 0.30 46 2.50 0.665 2.00 5 -1.70 2.50 3.12 0.30
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.