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
Short Call
LEG VOLUME
MONEYNESS
EXPIRATION
Long Call
LEG VOLUME
MONTHS
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
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 CRIS 12.77 15.00 16 Apr '21 0.937 0.55 520 18 Jun '21 1.433 2.70 569 -0.00 0.50 -2.15
2 CRIS 12.77 12.50 16 Apr '21 0.996 1.50 361 18 Jun '21 1.428 3.50 321 -0.00 0.43 -2.00
3 FIII 10.23 10.00 16 Apr '21 0.204 0.40 1,968 18 Jun '21 0.598 1.20 24 -0.00 0.39 -0.80
4 TYME 2.10 2.00 21 May '21 1.057 0.50 142 16 Jul '21 1.446 0.60 7 -0.00 0.39 -0.10
5 INO 10.32 10.00 26 Mar '21 0.741 0.52 318 21 May '21 1.127 1.94 329 -0.00 0.39 -1.42
6 ACB 9.70 10.00 26 Mar '21 0.863 0.23 2,893 21 May '21 1.238 1.68 224 -0.00 0.37 -1.45
7 NGAC 10.27 10.00 21 May '21 0.180 0.50 230 16 Jul '21 0.544 1.35 20 -0.00 0.36 -0.85
8 AYRO 7.42 5.00 21 May '21 0.659 2.70 21 16 Jul '21 1.000 2.85 6 -0.00 0.34 -0.15
9 AQB 7.57 7.50 16 Apr '21 0.814 0.70 269 18 Jun '21 1.143 1.50 13 -0.00 0.33 -0.80
10 SCYX 8.72 10.00 16 Apr '21 0.799 0.35 211 18 Jun '21 1.121 1.30 141 -0.00 0.32 -0.95
11 VGAC 10.46 10.00 21 May '21 0.294 0.90 869 16 Jul '21 0.615 1.60 113 -0.00 0.32 -0.70
12 SNPR 11.02 10.00 21 May '21 0.340 1.35 519 16 Jul '21 0.654 2.00 41 -0.00 0.31 -0.65
13 SPNV 10.34 10.00 21 May '21 0.148 0.50 470 16 Jul '21 0.447 1.10 3 -0.00 0.30 -0.60
14 UVXY 6.06 6.00 1 Apr '21 1.029 0.50 5,843 18 Jun '21 1.322 1.53 375 -0.00 0.29 -1.03
15 SRNE 9.84 10.00 1 Apr '21 0.850 0.50 893 18 Jun '21 1.136 2.00 259 -0.00 0.29 -1.50
16 OGI 3.78 4.00 16 Apr '21 1.065 0.35 2,564 18 Jun '21 1.345 0.85 257 -0.00 0.28 -0.50
17 NBEV 3.12 3.00 9 Apr '21 0.679 0.30 1 18 Jun '21 0.956 0.55 15 -0.00 0.28 -0.25
18 CRBP 2.34 2.50 21 May '21 1.096 0.45 71 16 Jul '21 1.370 0.60 7 -0.00 0.27 -0.15
19 RTP 10.59 10.00 21 May '21 0.294 0.90 304 16 Jul '21 0.568 1.55 52 -0.00 0.27 -0.65
20 SRNE 9.84 10.00 9 Apr '21 0.863 0.87 190 18 Jun '21 1.136 2.00 259 -0.00 0.27 -1.13
21 RRC 10.40 10.00 26 Mar '21 0.435 0.58 62 21 May '21 0.699 1.19 10 -0.00 0.26 -0.61
22 AQB 7.57 10.00 16 Apr '21 0.914 0.15 546 18 Jun '21 1.176 0.95 90 -0.00 0.26 -0.80
23 UVXY 6.06 6.00 9 Apr '21 1.069 0.75 1,636 18 Jun '21 1.322 1.53 375 -0.00 0.25 -0.78
24 THCB 13.59 12.50 16 Apr '21 0.664 1.70 106 18 Jun '21 0.914 2.60 88 -0.00 0.25 -0.90
25 SRNE 9.84 10.00 26 Mar '21 0.806 0.28 2,467 21 May '21 1.054 1.40 487 -0.00 0.25 -1.12
26 DPW 3.53 4.00 16 Apr '21 1.349 0.35 1,402 18 Jun '21 1.594 0.90 95 -0.00 0.24 -0.55
27 CSPR 8.23 7.50 16 Apr '21 0.614 1.10 1 18 Jun '21 0.845 1.55 1 -0.00 0.23 -0.45
28 UVXY 6.06 6.00 26 Mar '21 1.088 0.32 20,018 21 May '21 1.317 1.25 1,327 -0.00 0.23 -0.93
29 VGAC 10.46 12.50 21 May '21 0.507 0.30 449 16 Jul '21 0.732 1.00 156 -0.00 0.22 -0.70
30 NGAC 10.27 12.50 21 May '21 0.520 0.25 7 16 Jul '21 0.743 0.90 9 -0.00 0.22 -0.65
31 UVXY 6.06 6.00 16 Apr '21 1.099 0.74 3,370 18 Jun '21 1.322 1.53 375 -0.00 0.22 -0.79
32 ACB 9.70 10.00 1 Apr '21 0.936 0.48 1,379 18 Jun '21 1.159 2.00 218 -0.00 0.22 -1.52
33 TELL 2.64 2.50 21 May '21 1.158 0.60 56 16 Jul '21 1.380 0.75 28 -0.00 0.22 -0.15
34 VXX 11.94 12.00 1 Apr '21 0.683 0.52 6,341 18 Jun '21 0.894 2.02 1,117 -0.00 0.21 -1.50
35 RTP 10.59 12.50 21 May '21 0.444 0.30 49 16 Jul '21 0.654 0.80 10 -0.00 0.21 -0.50
36 CGEN 9.12 10.00 16 Apr '21 0.863 0.55 71 18 Jun '21 1.072 1.50 24 -0.00 0.21 -0.95
37 ACB 9.70 10.00 9 Apr '21 0.955 0.70 338 18 Jun '21 1.159 2.00 218 -0.00 0.20 -1.30
38 HEPA 2.10 2.50 16 Apr '21 1.537 0.25 1,635 18 Jun '21 1.739 0.55 152 -0.00 0.20 -0.30
39 NBEV 3.12 3.00 1 Apr '21 0.756 0.25 12 18 Jun '21 0.956 0.55 15 -0.00 0.20 -0.30
40 VXX 11.94 12.00 9 Apr '21 0.698 0.72 1,336 18 Jun '21 0.894 2.02 1,117 -0.00 0.20 -1.30
41 UVXY 6.06 6.00 23 Apr '21 1.128 0.89 204 18 Jun '21 1.322 1.53 375 -0.00 0.19 -0.64
42 HZON 10.76 10.00 21 May '21 0.246 1.10 697 16 Jul '21 0.440 1.30 162 -0.00 0.19 -0.20
43 SPCE 32.24 32.00 26 Mar '21 0.825 1.29 1,525 21 May '21 1.018 5.25 34 -0.00 0.19 -3.96
44 STKL 15.45 15.00 16 Apr '21 0.571 1.40 49 18 Jun '21 0.765 2.40 5 -0.00 0.19 -1.00
45 EZPW 5.43 5.00 16 Apr '21 0.408 0.75 20 18 Jun '21 0.601 0.75 1 1.00 0.19  0
46 BCRX 11.80 12.00 16 Apr '21 0.983 1.15 2,072 18 Jun '21 1.174 2.40 427 -0.00 0.19 -1.25
47 CRNT 4.23 5.00 16 Apr '21 0.827 0.15 1,338 18 Jun '21 1.018 0.50 81 -0.00 0.19 -0.35
48 GNW 3.39 3.50 16 Apr '21 0.514 0.15 226 18 Jun '21 0.704 0.40 26 -0.00 0.19 -0.25
49 OEG 5.90 5.00 16 Apr '21 1.359 1.40 128 18 Jun '21 1.548 2.00 8 -0.00 0.19 -0.60
50 RIGL 4.12 4.00 16 Apr '21 1.011 0.50 247 18 Jun '21 1.197 0.85 53 -0.00 0.19 -0.35
51 RIGL 4.12 5.00 16 Apr '21 0.978 0.20 616 18 Jun '21 1.161 0.60 84 -0.00 0.18 -0.40
52 BTAQ 10.29 10.00 21 May '21 0.101 0.60 233 16 Jul '21 0.283 0.70 310 -0.00 0.18 -0.10
53 REI 2.79 2.50 16 Apr '21 1.024 0.50 126 18 Jun '21 1.204 0.70 116 -0.00 0.18 -0.20
54 TWO 7.49 7.00 16 Apr '21 0.207 0.55 20 18 Jun '21 0.385 0.65 113 -0.00 0.18 -0.10
55 ESGC 2.15 2.50 16 Apr '21 1.117 0.15 1,535 18 Jun '21 1.293 0.40 355 -0.00 0.18 -0.25
56 XSPA 2.05 2.00 21 May '21 0.997 0.45 32 16 Jul '21 1.173 0.50 52 -0.00 0.18 -0.05
57 TYME 2.10 3.00 21 May '21 1.402 0.25 237 16 Jul '21 1.578 0.40 55 -0.00 0.18 -0.15
58 FSM 7.06 7.00 16 Apr '21 0.606 0.50 106 18 Jun '21 0.781 1.05 1 -0.00 0.18 -0.55
59 CLDR 12.58 12.50 1 Apr '21 0.421 0.47 5 18 Jun '21 0.588 1.47 35 -0.00 0.17 -1.00
60 GLNG 11.64 10.00 16 Apr '21 0.540 1.80 72 18 Jun '21 0.707 2.30 150 -0.00 0.17 -0.50
61 SDC 11.13 11.00 26 Mar '21 0.628 0.40 368 21 May '21 0.793 1.34 26 -0.00 0.16 -0.94
62 CONX 9.99 10.00 21 May '21 0.127 0.25 338 16 Jul '21 0.292 0.60 18 -0.00 0.16 -0.35
63 VLDR 13.74 15.00 16 Apr '21 0.911 0.85 1,129 18 Jun '21 1.074 2.30 247 -0.00 0.16 -1.45
64 ACB 9.70 10.00 16 Apr '21 0.998 0.90 732 18 Jun '21 1.159 2.00 218 -0.00 0.16 -1.10
65 VBIV 3.57 4.00 21 May '21 1.101 0.50 37 16 Jul '21 1.262 0.80 10 -0.00 0.16 -0.30
66 OEG 5.90 7.50 16 Apr '21 1.495 0.45 1,335 18 Jun '21 1.655 1.25 79 -0.00 0.16 -0.80
67 VXX 11.94 12.00 26 Mar '21 0.698 0.33 10,192 21 May '21 0.856 1.61 879 -0.00 0.16 -1.28
68 ZNTE 10.12 10.00 21 May '21 0.160 0.35 683 16 Jul '21 0.318 0.70 69 -0.00 0.16 -0.35
69 AKTS 13.74 12.50 16 Apr '21 0.653 1.75 40 18 Jun '21 0.810 2.50 12 -0.00 0.16 -0.75
70 VXX 11.94 12.00 16 Apr '21 0.737 0.90 2,601 18 Jun '21 0.894 2.02 1,117 -0.00 0.16 -1.12
71 SNPR 11.02 12.50 21 May '21 0.608 0.60 93 16 Jul '21 0.764 1.20 156 -0.00 0.16 -0.60
72 BSQR 4.34 5.00 16 Apr '21 1.460 0.45 709 18 Jun '21 1.613 1.05 22 -0.00 0.15 -0.60
73 NGL 2.30 2.50 21 May '21 0.950 0.30 473 16 Jul '21 1.101 0.45 330 -0.00 0.15 -0.15
74 IAG 3.25 3.00 16 Apr '21 0.527 0.35 234 18 Jun '21 0.678 0.45 7 -0.00 0.15 -0.10
75 FRX 10.73 10.00 21 May '21 0.562 1.45 18 16 Jul '21 0.712 2.00 60 -0.00 0.15 -0.55
76 IDEX 3.08 3.00 21 May '21 1.421 0.75 211 16 Jul '21 1.570 1.03 77 -0.00 0.15 -0.28
77 ENG 5.06 5.00 16 Apr '21 1.378 0.85 169 18 Jun '21 1.527 1.40 4 -0.00 0.15 -0.55
78 NOK 4.06 4.00 1 Apr '21 0.384 0.14 1,661 18 Jun '21 0.533 0.44 881 -0.00 0.15 -0.30
79 CSTM 15.79 16.00 26 Mar '21 0.520 0.30 50 21 May '21 0.664 1.50 50 -0.00 0.14 -1.20
80 NBEV 3.12 3.50 23 Apr '21 0.777 0.20 80 18 Jun '21 0.920 0.40 25 -0.00 0.14 -0.20
81 HL 6.33 6.00 9 Apr '21 0.522 0.62 5 18 Jun '21 0.665 0.94 545 -0.00 0.14 -0.32
82 CCAC 10.26 10.00 18 Jun '21 0.308 0.85 690 20 Aug '21 0.450 1.20 40 -0.00 0.14 -0.35
83 SENS 3.08 3.00 21 May '21 1.421 0.75 120 16 Jul '21 1.562 1.05 81 -0.00 0.14 -0.30
84 SRNE 9.84 10.00 16 Apr '21 0.995 1.00 743 18 Jun '21 1.136 2.00 259 -0.00 0.14 -1.00
85 ATOS 2.50 3.00 21 May '21 1.598 0.50 75 16 Jul '21 1.738 0.70 302 -0.00 0.14 -0.20
86 SELB 4.67 5.00 16 Apr '21 0.933 0.35 1,749 18 Jun '21 1.072 0.75 365 -0.00 0.14 -0.40
87 CLDR 12.58 12.50 9 Apr '21 0.449 0.61 508 18 Jun '21 0.588 1.47 35 -0.00 0.14 -0.86
88 BDSI 3.92 4.00 16 Apr '21 0.527 0.20 840 18 Jun '21 0.666 0.45 130 -0.00 0.14 -0.25
89 INFN 10.22 10.00 26 Mar '21 0.528 0.40 13 21 May '21 0.666 1.10 1 -0.00 0.14 -0.70
90 CLDR 12.58 12.50 16 Apr '21 0.450 0.66 294 18 Jun '21 0.588 1.47 35 -0.00 0.14 -0.81
91 CLSK 23.20 25.00 16 Apr '21 1.282 2.50 2,481 18 Jun '21 1.418 5.60 89 -0.00 0.14 -3.10
92 VXX 11.94 12.00 23 Apr '21 0.758 1.05 237 18 Jun '21 0.894 2.02 1,117 -0.00 0.14 -0.97
93 OPK 4.94 5.00 9 Apr '21 0.566 0.26 26 18 Jun '21 0.701 0.64 659 -0.00 0.14 -0.38
94 FINV 8.30 7.50 16 Apr '21 0.822 1.25 233 18 Jun '21 0.956 1.75 389 -0.00 0.13 -0.50
95 IPOF 11.36 10.00 21 May '21 0.197 1.51 97 16 Jul '21 0.330 1.63 1,178 -0.00 0.13 -0.12
96 TLRY 23.90 24.00 26 Mar '21 1.240 1.21 1,701 21 May '21 1.373 5.00 49 -0.00 0.13 -3.79
97 TELL 2.64 3.00 21 May '21 1.188 0.40 130 16 Jul '21 1.320 0.60 79 -0.00 0.13 -0.20
98 SPNV 10.34 12.50 21 May '21 0.416 0.15 636 16 Jul '21 0.548 0.50 5 -0.00 0.13 -0.35
99 NOK 4.06 4.00 9 Apr '21 0.401 0.19 1,228 18 Jun '21 0.533 0.44 881 -0.00 0.13 -0.25
100 RGS 12.50 12.50 16 Apr '21 0.691 1.00 7 18 Jun '21 0.822 1.95 10 -0.00 0.13 -0.95
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.