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 Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 STON 2.92 16 Apr '21 25 2.50 2.026 0.85 1,483 5.00 2.858 0.35 2,240 0.50 2.50 5.00 0.83
2 JAGX 2.06 21 May '21 60 2.50 1.496 0.45 383 5.00 2.195 0.20 232 0.25 2.50 10.00 0.70
3 TYME 2.10 16 Apr '21 25 2.00 1.038 0.30 165 3.00 1.663 0.10 1,302 0.20 1.00 5.00 0.62
4 VISL 3.82 16 Apr '21 25 2.50 1.122 1.40 251 5.00 1.724 0.30 2,149 1.10 2.50 2.27 0.60
5 ACER 3.90 16 Apr '21 25 5.00 1.569 0.35 1,403 7.50 2.133 0.15 45 0.20 2.50 12.50 0.56
6 IFRX 4.42 16 Apr '21 25 5.00 1.162 0.35 75 7.50 1.684 0.05 10 0.30 2.50 8.33 0.52
7 BBIG 3.38 15 Oct '21 207 2.50 0.483 1.20 99 5.00 1.002 0.40 7 0.80 2.50 3.12 0.52
8 BBIG 3.38 16 Apr '21 25 2.50 1.138 1.05 835 5.00 1.655 0.15 362 0.90 2.50 2.78 0.52
9 HAAC 10.72 16 Apr '21 25 10.00 0.258 0.85 162 12.50 0.772 0.05 26 0.80 2.50 3.12 0.51
10 WWR 6.06 16 Apr '21 25 5.00 0.922 1.40 118 7.50 1.408 0.40 1,286 1.00 2.50 2.50 0.49
11 FIII 10.23 16 Apr '21 25 10.00 0.204 0.40 1,968 12.50 0.679 0.10 446 0.30 2.50 8.33 0.47
12 OTIC 2.73 18 Jun '21 88 2.50 0.683 0.60 22 5.00 1.156 0.05 74 0.55 2.50 4.55 0.47
13 BTAQ 10.29 16 Apr '21 25 10.00 0.186 0.40 443 12.50 0.656 0.10 211 0.30 2.50 8.33 0.47
14 CLSN 2.05 21 May '21 60 2.50 1.360 0.35 456 5.00 1.822 0.10 19 0.25 2.50 10.00 0.46
15 BQ 5.87 16 Apr '21 25 5.00 1.099 1.35 2 7.50 1.557 0.35 176 1.00 2.50 2.50 0.46
16 PPBT 4.59 16 Apr '21 25 5.00 1.168 0.45 56 7.50 1.621 0.10 50 0.35 2.50 7.14 0.45
17 CCAC 10.26 16 Apr '21 25 10.00 0.225 0.40 725 12.50 0.664 0.10 115 0.30 2.50 8.33 0.44
18 AYRO 7.42 21 May '21 60 5.00 0.659 2.70 21 7.50 1.077 1.20 370 1.50 2.50 1.67 0.42
19 BTAQ 10.29 21 May '21 60 10.00 0.101 0.60 233 12.50 0.516 0.20 703 0.40 2.50 6.25 0.41
20 ACTG 5.87 16 Apr '21 25 5.00 0.825 1.15 59 7.50 1.235 0.25 182 0.90 2.50 2.78 0.41
21 BSQR 4.34 16 Apr '21 25 5.00 1.460 0.45 709 7.50 1.866 0.15 215 0.30 2.50 8.33 0.41
22 CBD 5.35 16 Apr '21 25 5.00 0.920 0.70 179 7.50 1.324 0.15 458 0.55 2.50 4.55 0.40
23 LGHL 4.40 16 Apr '21 25 5.00 1.840 0.65 1,334 7.50 2.244 0.30 1,002 0.35 2.50 7.14 0.40
24 MRKR 2.86 16 Apr '21 25 2.50 1.535 0.65 3,349 5.00 1.921 0.10 4,300 0.55 2.50 4.55 0.39
25 XPOA 10.17 21 May '21 60 10.00 0.157 0.40 92 12.50 0.541 0.15 31 0.25 2.50 10.00 0.38
26 BSQR 4.34 18 Jun '21 88 2.50 1.231 2.15 10 5.00 1.613 1.05 22 1.10 2.50 2.27 0.38
27 WPF 10.25 21 May '21 60 10.00 0.189 0.50 279 12.50 0.568 0.25 20 0.25 2.50 10.00 0.38
28 STON 2.92 21 May '21 60 2.50 1.779 1.15 151 5.00 2.152 0.50 145 0.65 2.50 3.85 0.37
29 FMAC 10.23 21 May '21 60 10.00 0.132 0.40 185 12.50 0.496 0.15 228 0.25 2.50 10.00 0.36
30 VGAC 10.46 16 Apr '21 25 10.00 0.253 0.60 508 12.50 0.616 0.10 595 0.50 2.50 5.00 0.36
31 FRX 10.73 16 Apr '21 25 10.00 0.380 0.95 1,963 12.50 0.741 0.25 1,332 0.70 2.50 3.57 0.36
32 BSQR 4.34 16 Apr '21 25 2.50 1.100 1.90 18 5.00 1.460 0.40 709 1.50 2.50 1.67 0.36
33 EVOK 2.18 16 Jul '21 116 2.50 1.310 0.60 1 5.00 1.666 0.25 25 0.35 2.50 7.14 0.36
34 WPF 10.25 16 Apr '21 25 10.00 0.302 0.50 1,880 12.50 0.658 0.10 19 0.40 2.50 6.25 0.36
35 AQST 4.98 16 Apr '21 25 5.00 0.981 0.55 16 7.50 1.333 0.10 36 0.45 2.50 5.56 0.35
36 RTP 10.59 16 Apr '21 25 10.00 0.235 0.70 317 12.50 0.585 0.10 364 0.60 2.50 4.17 0.35
37 TYME 2.10 21 May '21 60 2.00 1.057 0.50 142 3.00 1.402 0.20 237 0.30 1.00 3.33 0.35
38 FUSE 10.19 21 May '21 60 10.00 0.197 0.45 997 12.50 0.538 0.20 34 0.25 2.50 10.00 0.34
39 NGAC 10.27 21 May '21 60 10.00 0.180 0.50 230 12.50 0.520 0.20 7 0.30 2.50 8.33 0.34
40 YPF 4.39 26 Mar '21 4 4.00 0.632 0.50 14 4.50 0.968 0.05 57 0.45 0.50 1.11 0.34
41 PLG 3.98 16 Apr '21 25 2.50 0.966 1.55 7 5.00 1.297 0.20 388 1.35 2.50 1.85 0.33
42 RAAC 10.67 16 Apr '21 25 10.00 0.404 0.90 17 12.50 0.728 0.20 73 0.70 2.50 3.57 0.32
43 EARS 3.97 16 Apr '21 25 5.00 1.634 0.40 274 7.50 1.955 0.10 60 0.30 2.50 8.33 0.32
44 POWW 6.66 16 Apr '21 25 5.00 0.768 1.75 280 7.50 1.088 0.40 4,548 1.35 2.50 1.85 0.32
45 IPOF 11.36 18 Jun '21 88 10.00 0.257 1.63 94 12.50 0.577 0.81 507 0.82 2.50 3.05 0.32
46 IZEA 4.53 16 Apr '21 25 5.00 1.565 0.60 433 7.50 1.884 0.20 298 0.40 2.50 6.25 0.32
47 FAII 9.93 21 May '21 60 10.00 0.160 0.25 215 12.50 0.479 0.10 16 0.15 2.50 16.67 0.32
48 XSPA 2.05 16 Apr '21 25 2.00 0.944 0.25 1,783 2.50 1.262 0.10 2,904 0.15 0.50 3.33 0.32
49 ANTE 3.67 16 Apr '21 25 5.00 2.145 0.45 349 7.50 2.461 0.20 30 0.25 2.50 10.00 0.32
50 AGTC 5.87 16 Apr '21 25 7.50 1.205 0.30 527 10.00 1.517 0.10 325 0.20 2.50 12.50 0.31
51 IPOF 11.36 21 May '21 60 10.00 0.197 1.51 97 12.50 0.507 0.46 164 1.05 2.50 2.38 0.31
52 DS 3.31 16 Apr '21 25 2.50 1.194 0.95 69 5.00 1.503 0.10 1,001 0.85 2.50 2.94 0.31
53 OBSV 3.46 16 Apr '21 25 2.50 1.300 1.10 5 5.00 1.603 0.15 913 0.95 2.50 2.63 0.30
54 VISL 3.82 21 May '21 60 2.50 1.181 1.50 16 5.00 1.481 0.50 918 1.00 2.50 2.50 0.30
55 GSAH 10.97 21 May '21 60 10.00 0.313 1.20 1,424 12.50 0.612 0.50 330 0.70 2.50 3.57 0.30
56 SRAX 4.49 20 Aug '21 151 2.50 0.782 2.15 30 5.00 1.081 0.95 466 1.20 2.50 2.08 0.30
57 SVAC 10.02 21 May '21 60 10.00 0.194 0.40 97 12.50 0.492 0.05 73 0.35 2.50 7.14 0.30
58 HZON 10.76 16 Apr '21 25 10.00 0.318 0.95 374 12.50 0.613 0.15 2,261 0.80 2.50 3.13 0.29
59 DYAI 6.87 16 Apr '21 25 5.00 1.525 2.25 78 7.50 1.820 0.90 610 1.35 2.50 1.85 0.29
60 TOUR 4.52 16 Apr '21 25 5.00 1.596 0.70 147 7.50 1.891 0.20 124 0.50 2.50 5.00 0.29
61 SINO 8.44 16 Apr '21 25 7.50 1.254 1.75 489 10.00 1.547 0.80 2,153 0.95 2.50 2.63 0.29
62 GSAH 10.97 18 Jun '21 88 10.00 0.289 1.45 106 12.50 0.580 0.65 91 0.80 2.50 3.12 0.29
63 THBR 10.67 16 Apr '21 25 10.00 0.346 0.85 425 12.50 0.636 0.15 392 0.70 2.50 3.57 0.29
64 VCVC 10.35 21 May '21 60 10.00 0.292 0.75 10 12.50 0.581 0.20 195 0.55 2.50 4.55 0.29
65 EXPC 11.81 16 Apr '21 25 10.00 0.436 1.95 11 12.50 0.721 0.60 165 1.35 2.50 1.85 0.29
66 LGHL 4.40 16 Apr '21 25 2.50 1.555 2.00 181 5.00 1.840 0.60 1,334 1.40 2.50 1.79 0.28
67 AACQ 10.33 21 May '21 60 10.00 0.203 0.55 487 12.50 0.488 0.15 1,156 0.40 2.50 6.25 0.28
68 CRBP 2.34 16 Apr '21 25 2.50 1.083 0.23 1,453 3.00 1.365 0.13 1,605 0.10 0.50 5.00 0.28
69 NXE 3.79 16 Apr '21 25 2.50 0.882 1.40 13 5.00 1.164 0.10 570 1.30 2.50 1.92 0.28
70 CMCM 2.60 16 Apr '21 25 2.00 1.316 0.75 62 3.00 1.597 0.25 375 0.50 1.00 2.00 0.28
71 STIC 11.61 16 Apr '21 25 10.00 0.502 1.85 95 12.50 0.781 0.50 228 1.35 2.50 1.85 0.28
72 SNPR 11.02 16 Apr '21 25 12.50 0.605 0.25 613 15.00 0.883 0.10 144 0.15 2.50 16.67 0.28
73 SPNV 10.34 21 May '21 60 10.00 0.148 0.50 470 12.50 0.416 0.10 636 0.40 2.50 6.25 0.27
74 SNPR 11.02 21 May '21 60 10.00 0.340 1.35 519 12.50 0.608 0.50 93 0.85 2.50 2.94 0.27
75 OGI 3.78 16 Apr '21 25 4.00 1.065 0.35 2,564 5.00 1.333 0.15 1,986 0.20 1.00 5.00 0.27
76 GSAH 10.97 16 Apr '21 25 10.00 0.353 1.10 290 12.50 0.619 0.20 833 0.90 2.50 2.78 0.27
77 BCLI 4.12 16 Apr '21 25 4.00 1.155 0.70 14 5.00 1.420 0.30 324 0.40 1.00 2.50 0.27
78 GSAH 10.97 16 Apr '21 25 12.50 0.619 0.25 833 15.00 0.884 0.10 401 0.15 2.50 16.67 0.26
79 VISL 3.82 16 Apr '21 25 5.00 1.724 0.35 2,149 7.50 1.989 0.10 361 0.25 2.50 10.00 0.26
80 AHT 3.27 16 Apr '21 25 2.50 1.354 0.95 42 5.00 1.619 0.10 2,953 0.85 2.50 2.94 0.26
81 RWLK 2.83 16 Jul '21 116 2.50 1.232 1.05 2 5.00 1.496 0.40 9 0.65 2.50 3.85 0.26
82 BTWN 11.79 16 Apr '21 25 12.50 0.534 0.45 1,107 15.00 0.797 0.15 290 0.30 2.50 8.33 0.26
83 BTWN 11.79 21 May '21 60 10.00 0.309 1.95 64 12.50 0.571 0.65 87 1.30 2.50 1.92 0.26
84 HUGE 2.14 16 Apr '21 25 2.00 1.084 0.35 126 2.50 1.346 0.15 1,536 0.20 0.50 2.50 0.26
85 KERN 5.03 16 Apr '21 25 5.00 1.363 0.75 149 7.50 1.624 0.20 2,601 0.55 2.50 4.55 0.26
86 ANTE 3.67 18 Jun '21 88 2.50 1.895 1.90 1 5.00 2.155 1.05 3 0.85 2.50 2.94 0.26
87 IPOF 11.36 16 Jul '21 116 10.00 0.330 1.79 1,178 12.50 0.588 1.05 782 0.74 2.50 3.38 0.26
88 EMAN 3.97 21 May '21 60 2.50 1.038 1.80 11 5.00 1.296 0.45 1 1.35 2.50 1.85 0.26
89 CCAC 10.26 21 May '21 60 10.00 0.264 0.60 1,265 12.50 0.521 0.20 3,987 0.40 2.50 6.25 0.26
90 PRPB 10.00 18 Jun '21 88 10.00 0.230 0.50 578 12.50 0.486 0.15 171 0.35 2.50 7.14 0.26
91 SIFY 3.93 16 Apr '21 25 2.50 1.208 1.45 95 5.00 1.462 0.25 757 1.20 2.50 2.08 0.25
92 AGRX 2.01 18 Jun '21 88 2.50 1.297 0.40 74 5.00 1.551 0.10 27 0.30 2.50 8.33 0.25
93 SPPI 3.44 16 Apr '21 25 4.00 1.167 0.25 418 5.00 1.418 0.10 66 0.15 1.00 6.67 0.25
94 QELL 10.18 21 May '21 60 10.00 0.216 0.50 56 12.50 0.466 0.10 31 0.40 2.50 6.25 0.25
95 SY 10.01 16 Apr '21 25 10.00 0.786 0.85 84 12.50 1.036 0.25 286 0.60 2.50 4.17 0.25
96 MBIO 3.54 18 Jun '21 88 5.00 1.127 0.40 43 7.50 1.376 0.20 106 0.20 2.50 12.50 0.25
97 RMNI 8.35 16 Apr '21 25 7.50 0.465 1.10 173 10.00 0.711 0.10 74 1.00 2.50 2.50 0.25
98 WWR 6.06 21 May '21 60 5.00 1.234 1.90 79 7.50 1.479 0.95 307 0.95 2.50 2.63 0.25
99 GNUS 2.39 1 Apr '21 10 2.50 1.655 0.22 2,327 3.00 1.901 0.11 1,742 0.11 0.50 4.55 0.25
100 UBX 6.83 16 Apr '21 25 7.50 0.916 0.45 324 10.00 1.162 0.10 49 0.35 2.50 7.14 0.25
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.