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 August 25, 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 ADAP 4.95 17 Sep '21 23 2.50 0.737 2.60 1 5.00 1.381 0.65 3,770 1.95 2.50 1.28 0.64
2 ONTX 5.12 17 Sep '21 23 5.00 0.865 0.70 11 7.50 1.466 0.15 10 0.55 2.50 4.55 0.60
3 KDMN 5.38 17 Sep '21 23 5.00 0.733 0.75 230 7.50 1.325 0.15 86 0.60 2.50 4.17 0.59
4 AJAX 8.78 17 Sep '21 23 7.50 0.399 1.60 4 10.00 0.925 0.20 23 1.40 2.50 1.79 0.53
5 BSQR 2.55 15 Oct '21 51 2.50 1.068 0.50 1 5.00 1.562 0.10 81 0.40 2.50 6.25 0.49
6 ALZN 3.02 17 Sep '21 23 2.50 1.406 0.75 28 5.00 1.849 0.10 552 0.65 2.50 3.85 0.44
7 OCG 4.83 17 Sep '21 23 5.00 1.340 0.60 676 7.50 1.774 0.20 637 0.40 2.50 6.25 0.43
8 CEMI 2.71 15 Oct '21 51 2.50 1.201 0.60 10 5.00 1.631 0.15 37 0.45 2.50 5.56 0.43
9 SOAC 9.97 17 Sep '21 23 10.00 0.365 0.40 1,072 12.50 0.764 0.10 731 0.30 2.50 8.33 0.40
10 ACIC 9.96 17 Sep '21 23 10.00 0.380 0.40 38 12.50 0.767 0.10 328 0.30 2.50 8.33 0.39
11 XOS 6.19 17 Sep '21 23 5.00 0.726 1.45 41 7.50 1.110 0.25 328 1.20 2.50 2.08 0.38
12 AHAC 10.15 17 Sep '21 23 10.00 0.592 0.85 1 12.50 0.973 0.20 217 0.65 2.50 3.85 0.38
13 ADTX 3.04 19 Nov '21 86 2.50 1.223 1.25 124 5.00 1.585 0.40 1,763 0.85 2.50 2.94 0.36
14 SFTW 10.01 17 Sep '21 23 10.00 0.469 0.50 1 12.50 0.830 0.15 262 0.35 2.50 7.14 0.36
15 EXPR 6.42 27 Aug '21 2 6.50 1.644 0.30 2,106 7.00 1.991 0.15 8,367 0.15 0.50 3.33 0.35
16 PPBT 4.94 17 Sep '21 23 5.00 1.067 0.65 79 7.50 1.411 0.10 190 0.55 2.50 4.55 0.34
17 BIOC 3.51 17 Sep '21 23 2.50 1.079 1.30 3 5.00 1.420 0.10 133 1.20 2.50 2.08 0.34
18 INTZ 4.76 17 Sep '21 23 5.00 1.416 0.60 11 7.50 1.746 0.15 5 0.45 2.50 5.56 0.33
19 FTCV 10.22 15 Oct '21 51 10.00 0.245 0.70 49 12.50 0.573 0.15 13 0.55 2.50 4.55 0.33
20 EYES 3.75 15 Oct '21 51 5.00 1.097 0.30 52 7.50 1.425 0.10 6 0.20 2.50 12.50 0.33
21 BTCM 8.50 17 Sep '21 23 7.50 0.934 1.40 411 10.00 1.246 0.50 1,697 0.90 2.50 2.78 0.31
22 ADVM 2.40 21 Jan '22 149 2.50 0.658 0.40 13 5.00 0.969 0.10 10 0.30 2.50 8.33 0.31
23 SRNG 9.98 17 Sep '21 23 10.00 0.485 0.50 292 12.50 0.788 0.10 470 0.40 2.50 6.25 0.30
24 ATNF 5.15 17 Sep '21 23 5.00 1.079 0.75 34 7.50 1.378 0.10 794 0.65 2.50 3.85 0.30
25 IPA 6.87 17 Sep '21 23 5.00 1.196 2.15 11 7.50 1.490 0.75 128 1.40 2.50 1.79 0.29
26 ORPH 5.39 17 Sep '21 23 5.00 1.278 0.90 197 7.50 1.563 0.25 394 0.65 2.50 3.85 0.28
27 RKLB 10.43 17 Sep '21 23 10.00 0.971 1.35 2,520 12.50 1.252 0.60 1,457 0.75 2.50 3.33 0.28
28 VVOS 5.09 17 Sep '21 23 5.00 1.401 0.80 441 7.50 1.682 0.15 1,253 0.65 2.50 3.85 0.28
29 ELMS 7.63 17 Sep '21 23 7.50 0.770 0.70 49 10.00 1.047 0.15 103 0.55 2.50 4.55 0.28
30 NCMI 2.69 17 Dec '21 114 2.50 0.872 0.70 1 5.00 1.143 0.15 40 0.55 2.50 4.55 0.27
31 GLBS 3.00 19 Nov '21 86 2.50 0.920 0.85 151 5.00 1.189 0.20 23 0.65 2.50 3.85 0.27
32 SRNG 9.98 15 Oct '21 51 10.00 0.477 1.00 289 12.50 0.740 0.30 95 0.70 2.50 3.57 0.26
33 MRIN 5.92 17 Sep '21 23 7.50 1.546 0.45 2,068 10.00 1.805 0.20 506 0.25 2.50 10.00 0.26
34 EVGO 9.02 17 Sep '21 23 7.50 0.491 1.75 53 10.00 0.747 0.30 523 1.45 2.50 1.72 0.26
35 GNLN 2.57 17 Dec '21 114 2.50 1.254 0.75 13 5.00 1.506 0.30 241 0.45 2.50 5.56 0.25
36 AEMD 3.60 15 Oct '21 51 2.50 1.307 1.45 2 5.00 1.554 0.40 20 1.05 2.50 2.38 0.25
37 GNLN 2.57 15 Oct '21 51 2.50 1.321 0.60 37 5.00 1.566 0.10 234 0.50 2.50 5.00 0.25
38 GNPK 10.08 17 Sep '21 23 10.00 0.507 0.65 14 12.50 0.745 0.10 36 0.55 2.50 4.55 0.24
39 ALZN 3.02 15 Oct '21 51 2.50 1.358 0.95 14 5.00 1.595 0.20 69 0.75 2.50 3.33 0.24
40 SLI 6.19 17 Sep '21 23 7.50 1.292 0.40 107 10.00 1.526 0.10 32 0.30 2.50 8.33 0.23
41 TBPH 8.70 15 Oct '21 51 7.50 0.937 1.90 158 10.00 1.171 1.00 1,949 0.90 2.50 2.78 0.23
42 INTZ 4.76 15 Oct '21 51 5.00 1.369 0.95 6 7.50 1.602 0.40 1 0.55 2.50 4.55 0.23
43 HUT 7.04 17 Sep '21 23 7.50 1.307 0.74 4,000 10.00 1.536 0.31 5,087 0.43 2.50 5.81 0.23
44 MRIN 5.92 15 Oct '21 51 7.50 1.400 0.85 152 10.00 1.627 0.40 29 0.45 2.50 5.56 0.23
45 TWCT 10.04 17 Sep '21 23 10.00 0.603 0.65 435 12.50 0.829 0.15 260 0.50 2.50 5.00 0.23
46 MOXC 7.95 17 Sep '21 23 10.00 1.712 0.75 2,893 12.50 1.934 0.30 823 0.45 2.50 5.56 0.22
47 JOBY 11.04 17 Sep '21 23 10.00 0.620 1.40 357 12.50 0.841 0.40 1,555 1.00 2.50 2.50 0.22
48 VTNR 7.75 17 Sep '21 23 7.50 0.776 0.80 79 10.00 0.994 0.15 293 0.65 2.50 3.85 0.22
49 SGOC 6.40 17 Sep '21 23 5.00 1.556 1.85 62 7.50 1.774 0.65 751 1.20 2.50 2.08 0.22
50 CEMI 2.71 19 Nov '21 86 5.00 1.473 0.30 68 7.50 1.690 0.15 1 0.15 2.50 16.67 0.22
51 SOAC 9.97 15 Oct '21 51 10.00 0.380 0.65 121 12.50 0.595 0.15 10 0.50 2.50 5.00 0.22
52 AUTL 6.55 15 Oct '21 51 7.50 0.887 0.60 10 10.00 1.102 0.05 2 0.55 2.50 4.55 0.22
53 CLSD 6.81 17 Sep '21 23 7.50 1.043 0.50 538 10.00 1.258 0.10 61 0.40 2.50 6.25 0.21
54 ASLN 2.70 15 Oct '21 51 2.50 1.692 0.80 20 5.00 1.907 0.25 84 0.55 2.50 4.55 0.21
55 PAVM 7.07 17 Sep '21 23 5.00 0.705 2.15 55 7.50 0.918 0.45 697 1.70 2.50 1.47 0.21
56 BITF 5.67 17 Sep '21 23 7.50 1.474 0.35 1,485 10.00 1.683 0.10 773 0.25 2.50 10.00 0.21
57 SINO 3.21 21 Jan '22 149 5.00 0.955 0.35 65 7.50 1.163 0.10 16 0.25 2.50 10.00 0.21
58 ATNF 5.15 21 Jan '22 149 5.00 0.860 1.25 267 7.50 1.067 0.70 431 0.55 2.50 4.55 0.21
59 VLDR 7.32 15 Oct '21 51 5.00 0.623 2.45 4 7.50 0.829 0.80 123 1.65 2.50 1.52 0.21
60 MMAT 3.72 17 Sep '21 23 3.00 1.061 0.85 687 4.00 1.266 0.35 4,864 0.50 1.00 2.00 0.21
61 AMRN 5.84 17 Sep '21 23 5.50 0.548 0.63 2 6.00 0.752 0.35 869 0.28 0.50 1.79 0.20
62 DOYU 3.78 15 Oct '21 51 2.50 0.772 1.55 4 5.00 0.976 0.15 65 1.40 2.50 1.79 0.20
63 JOBY 11.04 17 Sep '21 23 12.50 0.841 0.45 1,555 15.00 1.044 0.15 397 0.30 2.50 8.33 0.20
64 BTCM 8.50 17 Sep '21 23 10.00 1.246 0.60 1,697 12.50 1.449 0.25 496 0.35 2.50 7.14 0.20
65 BDTX 9.37 17 Sep '21 23 10.00 0.855 0.65 6 12.50 1.055 0.15 7 0.50 2.50 5.00 0.20
66 HIPO 4.47 17 Sep '21 23 5.00 1.165 0.35 98 6.00 1.364 0.15 59 0.20 1.00 5.00 0.20
67 GLBS 3.00 21 Jan '22 149 2.50 0.817 1.00 51 5.00 1.016 0.20 197 0.80 2.50 3.13 0.20
68 BTCM 8.50 15 Oct '21 51 7.50 0.945 1.75 165 10.00 1.143 0.85 589 0.90 2.50 2.78 0.20
69 IPOF 9.84 21 Jan '22 149 10.00 0.152 0.33 515 12.50 0.350 0.17 51 0.16 2.50 15.62 0.20
70 CLSD 6.81 17 Sep '21 23 5.00 0.846 2.05 11 7.50 1.043 0.40 538 1.65 2.50 1.52 0.20
71 EQOS 4.98 17 Dec '21 114 2.50 0.815 2.60 1 5.00 1.011 1.00 6 1.60 2.50 1.56 0.20
72 RKLB 10.43 17 Sep '21 23 12.50 1.252 0.65 1,457 15.00 1.448 0.35 417 0.30 2.50 8.33 0.20
73 RCON 3.05 21 Jan '22 149 2.50 1.232 1.25 7 5.00 1.428 0.60 19 0.65 2.50 3.85 0.20
74 ADAP 4.95 17 Sep '21 23 5.00 1.381 0.80 3,770 7.50 1.576 0.15 425 0.65 2.50 3.85 0.19
75 BTCM 8.50 15 Oct '21 51 10.00 1.143 1.00 589 12.50 1.338 0.55 97 0.45 2.50 5.56 0.19
76 PXLW 5.41 17 Sep '21 23 5.00 1.252 0.90 246 7.50 1.446 0.15 206 0.75 2.50 3.33 0.19
77 SGOC 6.40 15 Oct '21 51 7.50 1.559 1.20 4 10.00 1.752 0.60 5 0.60 2.50 4.17 0.19
78 INVZ 7.33 15 Oct '21 51 7.50 0.709 0.85 133 10.00 0.900 0.25 18 0.60 2.50 4.17 0.19
79 WWR 3.78 18 Feb '22 177 2.50 0.712 1.50 11 5.00 0.903 0.55 14 0.95 2.50 2.63 0.19
80 BODY 7.63 17 Sep '21 23 7.50 0.837 0.75 167 10.00 1.027 0.15 1,063 0.60 2.50 4.17 0.19
81 MYPS 5.21 17 Sep '21 23 5.00 0.756 0.55 5 6.00 0.946 0.20 318 0.35 1.00 2.86 0.19
82 ROOT 5.80 17 Sep '21 23 5.00 1.022 1.05 812 7.50 1.210 0.20 3,225 0.85 2.50 2.94 0.19
83 AGC 10.34 15 Oct '21 51 10.00 0.269 0.65 5 12.50 0.457 0.10 29 0.55 2.50 4.55 0.19
84 OCFT 4.23 19 Nov '21 86 5.00 0.750 0.50 107 7.50 0.937 0.10 5 0.40 2.50 6.25 0.19
85 NUVB 9.70 17 Sep '21 23 10.00 0.648 0.65 3 12.50 0.832 0.05 11 0.60 2.50 4.17 0.18
86 SFTW 10.01 19 Nov '21 86 10.00 0.359 0.80 1 12.50 0.542 0.30 11 0.50 2.50 5.00 0.18
87 JFIN 4.97 17 Sep '21 23 5.00 1.440 0.75 4,428 7.50 1.621 0.15 1,282 0.60 2.50 4.17 0.18
88 ZEV 7.44 15 Oct '21 51 7.50 0.634 0.75 128 10.00 0.815 0.20 35 0.55 2.50 4.55 0.18
89 ROOT 5.80 15 Oct '21 51 7.50 1.095 0.45 718 10.00 1.276 0.20 169 0.25 2.50 10.00 0.18
90 EXK 4.34 21 Jan '22 149 2.50 0.554 2.00 11 5.00 0.735 0.55 25 1.45 2.50 1.72 0.18
91 OEG 3.21 15 Oct '21 51 2.50 0.945 0.90 17 5.00 1.126 0.10 161 0.80 2.50 3.13 0.18
92 MRIN 5.92 18 Mar '22 205 7.50 1.123 1.65 62 10.00 1.303 1.05 20 0.60 2.50 4.17 0.18
93 ASTR 11.05 17 Sep '21 23 12.50 1.162 0.80 4,125 15.00 1.341 0.40 2,134 0.40 2.50 6.25 0.18
94 WKEY 7.05 17 Sep '21 23 7.50 1.180 0.75 2,228 10.00 1.358 0.20 1,237 0.55 2.50 4.55 0.18
95 BTCM 8.50 17 Dec '21 114 7.50 0.812 2.10 77 10.00 0.990 1.25 1,080 0.85 2.50 2.94 0.18
96 AFMD 6.60 17 Sep '21 23 5.00 0.711 1.80 19 7.50 0.888 0.25 161 1.55 2.50 1.61 0.18
97 DMAC 3.88 15 Oct '21 51 5.00 1.204 0.40 25 7.50 1.380  0 1 0.40 2.50 6.25 0.18
98 VERU 8.09 15 Oct '21 51 10.00 0.847 0.45 260 12.50 1.021 0.20 27 0.25 2.50 10.00 0.17
99 AMRN 5.84 10 Sep '21 16 5.50 0.586 0.56 400 6.00 0.758 0.28 31 0.28 0.50 1.79 0.17
100 ACIC 9.96 15 Oct '21 51 10.00 0.451 0.75 1 12.50 0.622 0.20 36 0.55 2.50 4.55 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.