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 November 11, 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 LU 7.39 19 Nov '21 8 7.50 0.571 0.25 373 5.00 2.199 2.30 4 -2.05 2.50 5.56 1.63
2 LFMD 4.82 19 Nov '21 8 5.00 1.289 0.40 236 2.50 2.724 2.25 15 -1.85 2.50 3.85 1.44
3 RMNI 7.36 19 Nov '21 8 7.50 0.555 0.25 23 5.00 1.691 2.30 1 -2.05 2.50 5.56 1.14
4 BODY 4.58 19 Nov '21 8 5.00 1.400 0.25 645 2.50 2.367 1.95 24 -1.70 2.50 3.13 0.97
5 CLVS 3.99 19 Nov '21 8 4.00 0.615 0.16 424 3.50 1.571 0.48 31 -0.32 0.50 2.78 0.96
6 EGLX 3.79 19 Nov '21 8 5.00 2.058 0.15 7,516 2.50 2.854 1.35 483 -1.20 2.50 1.92 0.80
7 LDI 7.10 19 Nov '21 8 7.50 0.798 0.35 124 5.00 1.478 2.00 30 -1.65 2.50 2.94 0.68
8 VLDR 6.97 19 Nov '21 8 7.50 1.149 0.30 376 5.00 1.802 1.90 36 -1.60 2.50 2.78 0.65
9 BRY 9.80 19 Nov '21 8 10.00 0.627 0.35 9 7.50 1.236 2.25 15 -1.90 2.50 4.17 0.61
10 RLX 4.49 19 Nov '21 8 5.00 1.449 0.25 689 2.50 2.039 1.95 10 -1.70 2.50 3.13 0.59
11 IFRX 4.91 19 Nov '21 8 5.00 0.829 0.25 287 2.50 1.392 2.30 10 -2.05 2.50 5.56 0.56
12 GEVO 7.40 19 Nov '21 8 7.50 0.997 0.40 4,036 5.00 1.552 2.40 208 -2.00 2.50 5.00 0.56
13 III 9.50 19 Nov '21 8 10.00 0.597 0.25 35 7.50 1.129 1.95 4 -1.70 2.50 3.13 0.53
14 GOCO 4.50 17 Dec '21 36 5.00 0.826 0.30 346 2.50 1.331 2.00 14 -1.70 2.50 3.12 0.50
15 ASMB 2.89 18 Feb '22 99 5.00 0.951 0.15 10 2.50 1.446 0.80 1 -0.65 2.50 1.35 0.50
16 PBI 7.92 19 Nov '21 8 8.00 0.398 0.20 662 7.00 0.840 0.85 86 -0.65 1.00 2.86 0.44
17 KMPH 9.36 19 Nov '21 8 10.00 1.177 0.50 669 7.50 1.613 1.85 26 -1.35 2.50 2.17 0.44
18 FSM 4.94 19 Nov '21 8 5.00 0.694 0.20 491 4.00 1.116 0.90 227 -0.70 1.00 3.33 0.42
19 ADES 7.41 17 Dec '21 36 7.50 0.583 0.60 11 5.00 0.984 2.35 2 -1.75 2.50 3.33 0.40
20 BODY 4.58 17 Dec '21 36 5.00 1.086 0.50 142 2.50 1.481 1.95 11 -1.45 2.50 2.38 0.39
21 SBSW 14.89 19 Nov '21 8 15.00 0.456 0.40 597 12.50 0.836 2.35 97 -1.95 2.50 4.55 0.38
22 MKTW 7.40 20 May '22 190 7.50 0.539 1.35 8 5.00 0.906 2.35 5 -1.00 2.50 1.67 0.37
23 ERIC 11.00 19 Nov '21 8 11.00 0.262 0.18 100 10.00 0.608 0.99 19 -0.81 1.00 5.26 0.35
24 XXII 2.80 17 Dec '21 36 3.00 0.941 0.30 36 2.00 1.251 0.80 13 -0.50 1.00 2.00 0.31
25 NEX 4.19 14 Apr '22 154 5.00 0.717 0.60 11 2.50 1.022 1.85 5 -1.25 2.50 2.00 0.30
26 SBS 6.84 17 Dec '21 36 7.50 0.455 0.20 312 5.00 0.755 1.60 2 -1.40 2.50 2.27 0.30
27 CPRX 7.32 19 Nov '21 8 7.50 0.523 0.20 559 5.00 0.823 2.15 37 -1.95 2.50 4.55 0.30
28 RCAT 2.51 17 Dec '21 36 3.00 1.649 0.40 2 2.00 1.938 0.75 2 -0.35 1.00 1.54 0.29
29 ATRS 3.76 18 Feb '22 99 5.00 0.588 0.15 1 2.50 0.877 1.35 2 -1.20 2.50 1.92 0.29
30 BTG 4.67 17 Dec '21 36 5.00 0.517 0.20 132 2.50 0.802 2.10 1 -1.90 2.50 4.17 0.29
31 RFL 6.91 19 Nov '21 8 7.50 1.564 0.50 26 5.00 1.831 1.75 3 -1.25 2.50 2.00 0.27
32 TELL 3.86 19 Nov '21 8 4.00 1.006 0.20 851 3.50 1.259 0.40 320 -0.20 0.50 1.67 0.25
33 ASTR 9.72 19 Nov '21 8 10.00 1.816 0.95 798 7.50 2.048 2.35 61 -1.40 2.50 2.27 0.23
34 ELYS 4.70 17 Dec '21 36 5.00 0.971 0.50 29 2.50 1.194 2.00 1 -1.50 2.50 2.50 0.22
35 RLX 4.49 17 Dec '21 36 5.00 1.320 0.60 490 2.50 1.529 2.00 1 -1.40 2.50 2.27 0.21
36 EPZM 4.66 18 Feb '22 99 5.00 0.771 0.80 10 2.50 0.974 2.05 5 -1.25 2.50 2.00 0.20
37 SVM 4.68 21 Jan '22 71 5.00 0.612 0.40 39 2.50 0.815 2.15 30 -1.75 2.50 3.33 0.20
38 KOLD 7.83 19 Nov '21 8 8.00 1.612 0.75 208 7.00 1.815 1.20 71 -0.45 1.00 1.82 0.20
39 BTG 4.67 21 Jan '22 71 5.00 0.488 0.30 383 2.50 0.686 2.10 43 -1.80 2.50 3.57 0.20
40 OCX 3.40 18 Feb '22 99 5.00 0.991 0.35 3 2.50 1.188 1.10 9 -0.75 2.50 1.43 0.20
41 SILV 9.46 19 Nov '21 8 10.00 0.673 0.20 56 7.50 0.866 1.90 20 -1.70 2.50 3.12 0.19
42 WPRT 2.95 17 Dec '21 36 3.00 0.737 0.30 76 2.00 0.930 0.90 3 -0.60 1.00 2.50 0.19
43 INSG 6.90 17 Dec '21 36 7.50 0.706 0.45 59 5.00 0.888 1.95 492 -1.50 2.50 2.50 0.18
44 UTZ 17.25 17 Dec '21 36 17.50 0.451 0.90 794 15.00 0.631 2.35 6 -1.45 2.50 2.38 0.18
45 CODX 8.65 19 Nov '21 8 9.00 1.613 0.70 219 8.00 1.790 1.10 162 -0.40 1.00 1.67 0.18
46 RIG 3.45 19 Nov '21 8 3.50 0.701 0.13 243 3.00 0.877 0.45 216 -0.32 0.50 2.78 0.18
47 GGAL 11.88 19 Nov '21 8 12.50 0.998 0.55 357 10.00 1.174 1.90 50 -1.35 2.50 2.17 0.18
48 ICLK 7.24 17 Dec '21 36 7.50 0.674 0.60 2 5.00 0.849 2.20 2 -1.60 2.50 2.78 0.17
49 HUYA 9.69 19 Nov '21 8 10.00 0.798 0.35 3,675 9.00 0.972 0.85 3 -0.50 1.00 2.00 0.17
50 CMRX 5.96 17 Dec '21 36 7.50 1.059 0.45 1 5.00 1.225 1.10 10 -0.65 2.50 1.35 0.17
51 NXE 5.91 19 Nov '21 8 6.00 0.761 0.25 376 5.00 0.926 0.90 161 -0.65 1.00 2.86 0.16
52 JOBY 9.29 19 Nov '21 8 10.00 0.984 0.30 563 7.50 1.147 1.80 16 -1.50 2.50 2.50 0.16
53 ORPH 3.98 19 Nov '21 8 5.00 1.780 0.15 125 2.50 1.941 1.45 6 -1.30 2.50 2.08 0.16
54 ADES 7.41 18 Mar '22 127 7.50 0.555 0.95 26 5.00 0.715 2.45 1 -1.50 2.50 2.50 0.16
55 ARLO 7.81 19 Nov '21 8 8.00 0.499 0.20 179 7.00 0.659 0.75 44 -0.55 1.00 2.22 0.16
56 CODX 8.65 21 Jan '22 71 9.00 0.742 1.15 4 8.00 0.900 1.50 22 -0.35 1.00 1.54 0.16
57 IS 12.43 17 Dec '21 36 12.50 0.612 0.95 26 10.00 0.770 2.55 1 -1.60 2.50 2.78 0.16
58 VERU 8.93 19 Nov '21 8 10.00 0.991 0.20 629 7.50 1.149 1.40 1 -1.20 2.50 1.92 0.16
59 CUBE 54.40 19 Nov '21 8 55.00 0.236 0.55 14 50.00 0.393 4.30 25 -3.75 5.00 4.00 0.16
60 DSX 4.83 19 Nov '21 8 5.00 0.954 0.25 6 4.00 1.110 0.80 3 -0.55 1.00 2.22 0.16
61 ABR 19.92 17 Dec '21 36 20.00 0.135 0.35 202 17.50 0.290 2.30 1 -1.95 2.50 4.55 0.15
62 WPRT 2.95 21 Jan '22 71 3.00 0.718 0.40 263 2.00 0.870 0.95 4 -0.55 1.00 2.22 0.15
63 CHGG 29.64 19 Nov '21 8 30.00 0.551 0.85 979 25.00 0.702 4.60 100 -3.75 5.00 4.00 0.15
64 RLX 4.49 21 Jan '22 71 5.00 1.320 0.90 182 2.50 1.470 2.10 78 -1.20 2.50 1.92 0.15
65 MNKD 4.96 17 Dec '21 36 5.00 0.674 0.45 53 4.50 0.823 0.65 60 -0.20 0.50 1.67 0.15
66 ELMS 8.99 19 Nov '21 8 10.00 0.956 0.20 351 7.50 1.103 1.45 121 -1.25 2.50 2.00 0.15
67 CANO 11.52 19 Nov '21 8 12.50 0.752 0.20 45 10.00 0.898 1.55 54 -1.35 2.50 2.17 0.15
68 DISCK 27.27 19 Nov '21 8 27.50 0.532 0.80 168 25.00 0.678 2.35 178 -1.55 2.50 2.63 0.15
69 HMC 28.65 17 Dec '21 36 30.00 0.228 0.35 46 25.00 0.373 3.60 60 -3.25 5.00 2.86 0.15
70 LHDX 7.06 17 Dec '21 36 7.50 1.475 1.25 25 5.00 1.620 2.35 2 -1.10 2.50 1.79 0.14
71 UWMC 6.97 19 Nov '21 8 7.00 0.447 0.20 314 6.00 0.591 0.90 22 -0.70 1.00 3.33 0.14
72 HUYA 9.69 26 Nov '21 15 10.00 0.641 0.50 75 9.00 0.785 0.80 1 -0.30 1.00 1.43 0.14
73 FUV 11.85 19 Nov '21 8 12.50 1.119 0.60 81 10.00 1.261 1.90 15 -1.30 2.50 2.08 0.14
74 SWIR 19.02 19 Nov '21 8 20.00 0.428 0.30 5 17.50 0.568 1.55 96 -1.25 2.50 2.00 0.14
75 UEC 5.49 19 Nov '21 8 5.50 1.002 0.35 1,570 5.00 1.139 0.55 623 -0.20 0.50 1.67 0.14
76 PERI 29.77 19 Nov '21 8 30.00 0.624 1.00 768 25.00 0.761 4.70 216 -3.70 5.00 3.85 0.14
77 ABR 19.92 21 Jan '22 71 20.00 0.168 0.60 75 17.50 0.299 2.30 23,038 -1.70 2.50 3.12 0.13
78 CAKE 44.45 19 Nov '21 8 45.00 0.456 1.00 122 40.00 0.587 4.40 15 -3.40 5.00 3.13 0.13
79 SVM 4.68 14 Apr '22 154 5.00 0.601 0.65 19 2.50 0.732 2.15 4 -1.50 2.50 2.50 0.13
80 HLTH 11.90 19 Nov '21 8 12.50 0.957 0.55 848 10.00 1.088 1.90 294 -1.35 2.50 2.17 0.13
81 WU 18.00 19 Nov '21 8 18.00 0.282 0.35 105 17.00 0.412 0.95 5 -0.60 1.00 2.50 0.13
82 OLO 29.50 19 Nov '21 8 30.00 0.720 1.05 126 25.00 0.849 4.50 1 -3.45 5.00 3.23 0.13
83 BFLY 9.11 19 Nov '21 8 10.00 1.206 0.35 1,403 7.50 1.335 1.65 15 -1.30 2.50 2.08 0.13
84 BTWN 9.96 21 Jan '22 71 10.00 0.111 0.20 83 9.00 0.239 1.00 30 -0.80 1.00 5.00 0.13
85 EH 24.81 19 Nov '21 8 25.00 0.743 1.10 30 22.50 0.867 2.40 2 -1.30 2.50 2.08 0.12
86 INSG 6.90 18 Mar '22 127 7.50 0.767 1.10 5 5.00 0.890 2.25 5 -1.15 2.50 1.85 0.12
87 HRTX 11.35 17 Dec '21 36 12.00 0.715 1.00 26 11.00 0.836 1.05 30 -0.05 1.00 1.05 0.12
88 VXRT 6.53 26 Nov '21 15 7.00 0.611 0.20 13 6.50 0.731 0.28 1 -0.08 0.50 1.19 0.12
89 MKFG 7.28 18 Feb '22 99 7.50 0.579 1.00 20 5.00 0.698 2.30 22 -1.30 2.50 2.08 0.12
90 IMMR 6.77 17 Dec '21 36 7.50 0.680 0.35 19 5.00 0.799 1.75 4 -1.40 2.50 2.27 0.12
91 NOV 13.98 19 Nov '21 8 14.00 0.448 0.45 12 13.00 0.565 1.00 4 -0.55 1.00 2.22 0.12
92 WSC 38.35 19 Nov '21 8 40.00 0.342 0.25 129 35.00 0.456 3.30 100 -3.05 5.00 2.56 0.11
93 UXIN 2.27 17 Dec '21 36 3.00 1.200 0.20 203 2.00 1.314 0.40 2 -0.20 1.00 1.25 0.11
94 APPH 6.88 3 Dec '21 22 7.00 1.045 0.80 58 6.00 1.158 1.05 252 -0.25 1.00 1.33 0.11
95 ATNF 4.10 21 Jan '22 71 5.00 1.209 0.65 228 2.50 1.320 1.65 12 -1.00 2.50 1.67 0.11
96 KPTI 8.37 21 Jan '22 71 10.00 0.955 1.15 51 7.50 1.067 1.75 1 -0.60 2.50 1.32 0.11
97 APRE 4.91 14 Apr '22 154 5.00 1.193 1.60 2 2.50 1.303 2.45 11 -0.85 2.50 1.52 0.11
98 SBSW 14.89 17 Dec '21 36 15.00 0.435 0.90 228 12.50 0.544 2.50 28 -1.60 2.50 2.78 0.11
99 AUTL 6.75 19 Nov '21 8 7.50 1.157 0.25 510 5.00 1.265 1.65 4 -1.40 2.50 2.27 0.11
100 EAR 7.20 21 Jan '22 71 7.50 1.089 1.30 325 5.00 1.196 2.50 34 -1.20 2.50 1.92 0.11
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.