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 November 12, 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 BLU 7.02 7.50 19 Nov '21 1.205 0.30 149 21 Jan '22 1.935 2.10 327 -0.00 0.73 -1.80
2 CLSD 4.89 5.00 19 Nov '21 0.733 0.20 43 21 Jan '22 1.416 1.05 1 -0.00 0.68 -0.85
3 MCMJ 10.48 10.00 19 Nov '21 0.229 0.50 5,120 21 Jan '22 0.853 1.70 133 -0.00 0.62 -1.20
4 UVXY 15.24 15.00 19 Nov '21 0.758 0.78 4,866 21 Jan '22 1.296 3.45 143 -0.00 0.54 -2.67
5 ALDX 8.82 10.00 19 Nov '21 1.168 0.20 425 21 Jan '22 1.681 2.05 31 -0.00 0.51 -1.85
6 SEAH 11.80 11.00 19 Nov '21 0.644 0.95 2,385 21 Jan '22 1.104 2.55 905 -0.00 0.46 -1.60
7 XERS 2.14 2.00 19 Nov '21 0.464 0.20 5 21 Jan '22 0.905 0.25 23 -0.00 0.44 -0.05
8 CND 12.36 12.50 17 Dec '21 0.842 1.25 11 18 Feb '22 1.280 3.00 16 -0.00 0.44 -1.75
9 UVXY 15.24 15.00 26 Nov '21 0.886 1.18 1,054 21 Jan '22 1.296 3.45 143 -0.00 0.41 -2.27
10 KERN 2.89 2.50 19 Nov '21 0.744 0.55 682 21 Jan '22 1.145 0.70 131 -0.00 0.40 -0.15
11 BNGO 5.12 5.00 19 Nov '21 0.695 0.27 606 21 Jan '22 1.072 0.99 94 -0.00 0.38 -0.72
12 HUT 15.28 15.00 19 Nov '21 1.202 1.18 8,314 21 Jan '22 1.564 4.15 1,450 -0.00 0.36 -2.97
13 VXX 20.36 20.00 19 Nov '21 0.481 0.78 3,223 21 Jan '22 0.825 3.05 309 -0.00 0.34 -2.27
14 FPAC 10.76 10.00 19 Nov '21 0.193 0.80 106 21 Jan '22 0.532 1.30 774 -0.00 0.34 -0.50
15 RIGL 3.18 3.00 19 Nov '21 0.467 0.30 2 21 Jan '22 0.789 0.45 10 -0.00 0.32 -0.15
16 AMC 40.00 39.00 19 Nov '21 0.805 2.36 3,111 21 Jan '22 1.126 8.05 71 -0.00 0.32 -5.69
17 AMRN 4.06 4.00 26 Nov '21 0.535 0.50 9 21 Jan '22 0.842 0.55 18 -0.00 0.31 -0.05
18 AMC 40.00 40.00 19 Nov '21 0.829 1.84 9,919 21 Jan '22 1.130 7.70 413 -0.00 0.30 -5.86
19 CLOV 7.16 7.00 10 Dec '21 0.609 0.68 99 18 Feb '22 0.909 1.39 134 -0.00 0.30 -0.71
20 ASLE 18.85 17.50 19 Nov '21 0.419 1.55 124 21 Jan '22 0.715 2.80 8 -0.00 0.30 -1.25
21 OEG 2.70 2.50 19 Nov '21 1.275 0.35 120 21 Jan '22 1.562 0.60 112 -0.00 0.29 -0.25
22 AQST 6.29 7.50 17 Dec '21 1.000 0.40 38 18 Feb '22 1.282 1.15 26 -0.00 0.28 -0.75
23 AMC 40.00 41.00 19 Nov '21 0.863 1.49 5,722 21 Jan '22 1.137 7.40 57 -0.00 0.27 -5.91
24 AFMD 5.91 5.00 19 Nov '21 0.645 1.00 1 21 Jan '22 0.910 1.30 11 -0.00 0.26 -0.30
25 FPAC 10.76 11.00 19 Nov '21 0.419 0.20 404 21 Jan '22 0.682 1.10 2,315 -0.00 0.26 -0.90
26 VXX 20.36 20.00 26 Nov '21 0.564 1.12 972 21 Jan '22 0.825 3.05 309 -0.00 0.26 -1.93
27 HUT 15.28 15.00 26 Nov '21 1.310 1.79 777 21 Jan '22 1.564 4.15 1,450 -0.00 0.25 -2.36
28 BOIL 49.44 50.00 19 Nov '21 1.632 4.30 623 21 Jan '22 1.886 15.60 26 -0.00 0.25 -11.30
29 SEAH 11.80 11.00 17 Dec '21 0.861 1.70 1,340 18 Feb '22 1.110 2.90 48 -0.00 0.25 -1.20
30 NKTR 13.36 14.00 17 Dec '21 0.738 1.05 3 18 Feb '22 0.986 2.35 10 -0.00 0.25 -1.30
31 FPAC 10.76 10.00 21 Jan '22 0.532 1.45 774 18 Mar '22 0.776 2.15 57 -0.00 0.24 -0.70
32 AMC 40.00 39.00 26 Nov '21 0.886 3.35 163 21 Jan '22 1.126 8.05 71 -0.00 0.24 -4.70
33 BNGO 5.12 5.00 17 Dec '21 0.847 0.60 104 18 Feb '22 1.084 1.15 52 -0.00 0.24 -0.55
34 CLOV 7.16 7.00 3 Dec '21 0.673 0.58 109 18 Feb '22 0.909 1.39 134 -0.00 0.24 -0.81
35 AVXL 22.39 22.00 19 Nov '21 0.727 1.35 15 21 Jan '22 0.962 3.70 10 -0.00 0.23 -2.35
36 SDC 4.21 4.00 19 Nov '21 0.724 0.34 1,412 21 Jan '22 0.955 0.73 171 -0.00 0.23 -0.39
37 AMRN 4.06 4.00 19 Nov '21 0.620 0.20 240 21 Jan '22 0.842 0.55 18 -0.00 0.22 -0.35
38 AMC 40.00 40.00 26 Nov '21 0.913 2.87 2,396 21 Jan '22 1.130 7.70 413 -0.00 0.22 -4.83
39 CLOV 7.16 7.00 19 Nov '21 0.591 0.33 2,601 21 Jan '22 0.807 1.01 367 -0.00 0.22 -0.68
40 SDC 4.21 4.00 26 Nov '21 0.751 0.40 22 21 Jan '22 0.955 0.73 171 -0.00 0.20 -0.33
41 NXE 5.79 5.00 19 Nov '21 0.644 0.90 26 21 Jan '22 0.848 1.15 120 -0.00 0.20 -0.25
42 WKHS 7.17 7.00 19 Nov '21 0.865 0.45 1,619 21 Jan '22 1.066 1.37 69 -0.00 0.20 -0.92
43 CODX 9.31 9.00 26 Nov '21 0.450 0.70 165 21 Jan '22 0.651 1.10 18 -0.00 0.20 -0.40
44 OMER 8.21 8.00 19 Nov '21 0.862 0.75 26 21 Jan '22 1.064 1.50 7 -0.00 0.20 -0.75
45 AMC 40.00 41.00 26 Nov '21 0.938 2.54 442 21 Jan '22 1.137 7.40 57 -0.00 0.20 -4.86
46 HOOD 35.21 35.00 10 Dec '21 0.359 1.82 74 18 Feb '22 0.552 3.90 197 -0.00 0.19 -2.08
47 SRTY 7.16 7.00 19 Nov '21 0.471 0.30 7 21 Jan '22 0.663 0.85 5 -0.00 0.19 -0.55
48 SURF 6.51 5.00 19 Nov '21 0.686 1.70 2 21 Jan '22 0.875 1.70 13 1.00 0.19  0
49 WKHS 7.17 7.00 26 Nov '21 0.887 0.60 188 21 Jan '22 1.066 1.37 69 -0.00 0.18 -0.77
50 RAD 13.78 14.00 26 Nov '21 0.482 0.46 8 21 Jan '22 0.661 1.38 25 -0.00 0.18 -0.92
51 BNGO 5.12 6.00 17 Dec '21 0.956 0.31 504 18 Feb '22 1.134 0.88 104 -0.00 0.18 -0.57
52 BWEN 3.39 2.50 19 Nov '21 0.958 0.95 6 21 Jan '22 1.135 1.05 6 -0.00 0.18 -0.10
53 CLOV 7.16 7.00 26 Nov '21 0.632 0.45 288 21 Jan '22 0.807 1.01 367 -0.00 0.18 -0.56
54 TRQ 12.48 12.00 19 Nov '21 0.446 0.70 34 21 Jan '22 0.620 1.55 1,282 -0.00 0.17 -0.85
55 BBIG 4.40 4.00 26 Nov '21 0.929 0.55 856 21 Jan '22 1.100 1.01 755 -0.00 0.17 -0.46
56 CLOV 7.16 7.00 23 Dec '21 0.738 0.86 5 18 Feb '22 0.909 1.39 134 -0.00 0.17 -0.53
57 MNKD 4.99 5.00 26 Nov '21 0.525 0.25 3 21 Jan '22 0.696 0.55 151 -0.00 0.17 -0.30
58 TELL 3.90 4.00 19 Nov '21 0.852 0.15 1,152 21 Jan '22 1.021 0.60 723 -0.00 0.17 -0.45
59 XXII 2.98 3.00 19 Nov '21 0.816 0.15 671 21 Jan '22 0.984 0.45 172 -0.00 0.17 -0.30
60 IMCC 3.24 2.50 19 Nov '21 0.710 0.75 131 21 Jan '22 0.874 0.70 3 1.00 0.16 0.05
61 EXPR 4.27 4.00 19 Nov '21 0.859 0.40 47 21 Jan '22 1.022 0.85 188 -0.00 0.16 -0.45
62 MVIS 9.29 9.00 19 Nov '21 0.974 0.70 275 21 Jan '22 1.133 1.85 40 -0.00 0.16 -1.15
63 DCT 30.37 30.00 19 Nov '21 0.389 1.10 7 21 Jan '22 0.548 2.90 3 -0.00 0.16 -1.80
64 AMC 40.00 40.00 3 Dec '21 0.995 3.90 1,160 18 Feb '22 1.154 9.10 33 -0.00 0.16 -5.20
65 HOOD 35.21 35.00 3 Dec '21 0.394 1.53 278 18 Feb '22 0.552 3.90 197 -0.00 0.16 -2.37
66 ASLE 18.85 20.00 19 Nov '21 0.569 0.25 398 21 Jan '22 0.727 1.80 72 -0.00 0.16 -1.55
67 MVIS 9.29 9.00 26 Nov '21 0.975 0.95 28 21 Jan '22 1.133 1.85 40 -0.00 0.16 -0.90
68 TELL 3.90 3.50 19 Nov '21 0.908 0.50 215 21 Jan '22 1.065 0.80 102 -0.00 0.16 -0.30
69 HOOD 35.21 35.00 17 Dec '21 0.398 1.90 811 18 Feb '22 0.552 3.90 197 -0.00 0.15 -2.00
70 LIFE 8.73 10.00 17 Dec '21 0.878 0.55 2 18 Feb '22 1.031 1.25 1 -0.00 0.15 -0.70
71 AI 47.27 45.00 19 Nov '21 0.607 2.95 209 21 Jan '22 0.760 7.00 31 -0.00 0.15 -4.05
72 BNED 10.44 10.00 19 Nov '21 0.594 0.65 49 21 Jan '22 0.742 1.45 1 -0.00 0.15 -0.80
73 EDU 2.20 2.00 19 Nov '21 0.860 0.25 985 21 Jan '22 1.007 0.45 220 -0.00 0.15 -0.20
74 SENS 3.63 3.50 19 Nov '21 1.060 0.35 192 21 Jan '22 1.207 0.80 530 -0.00 0.15 -0.45
75 OPK 4.12 4.00 26 Nov '21 0.414 0.36 3 21 Jan '22 0.561 0.44 10 -0.00 0.15 -0.08
76 CKPT 4.27 2.50 19 Nov '21 1.185 1.80 2 21 Jan '22 1.331 1.90 22 -0.00 0.15 -0.10
77 SPXU 13.47 13.00 19 Nov '21 0.280 0.55 3,313 21 Jan '22 0.423 1.18 33 -0.00 0.14 -0.63
78 ACEL 12.84 12.50 19 Nov '21 0.259 0.50 14 21 Jan '22 0.402 0.90 1 -0.00 0.14 -0.40
79 UWMC 6.99 6.00 17 Dec '21 0.287 1.10 15 18 Feb '22 0.429 1.10 3 1.00 0.14  0
80 MVIS 9.29 9.00 23 Dec '21 0.985 1.65 1 18 Feb '22 1.128 2.15 13 -0.00 0.14 -0.50
81 TZA 22.94 23.00 19 Nov '21 0.512 0.67 431 21 Jan '22 0.652 2.40 6 -0.00 0.14 -1.73
82 FLDM 4.92 5.00 17 Dec '21 0.635 0.55 146 18 Feb '22 0.775 0.60 444 -0.00 0.14 -0.05
83 ELYS 4.71 5.00 17 Dec '21 0.805 0.40 66 18 Feb '22 0.944 0.55 13 -0.00 0.14 -0.15
84 UNG 16.07 16.00 26 Nov '21 0.787 1.06 89 21 Jan '22 0.925 2.59 600 -0.00 0.14 -1.53
85 DS 2.50 2.50 17 Dec '21 0.405 0.15 61 18 Feb '22 0.543 0.25 104 -0.00 0.14 -0.10
86 KPLT 5.09 5.00 19 Nov '21 0.979 0.35 1,145 21 Jan '22 1.116 0.90 268 -0.00 0.14 -0.55
87 RBAC 10.13 10.00 21 Jan '22 0.174 0.40 623 18 Mar '22 0.311 0.70 1 -0.00 0.14 -0.30
88 TGB 2.16 2.00 17 Dec '21 0.718 0.30 210 18 Feb '22 0.855 0.40 15 -0.00 0.14 -0.10
89 HMY 4.07 4.00 19 Nov '21 0.383 0.15 150 21 Jan '22 0.517 0.35 50 -0.00 0.13 -0.20
90 BTX 8.24 10.00 17 Dec '21 1.052 0.60 1 18 Feb '22 1.185 1.35 1 -0.00 0.13 -0.75
91 RAD 13.78 14.00 19 Nov '21 0.529 0.31 171 21 Jan '22 0.661 1.38 25 -0.00 0.13 -1.07
92 GLNG 13.15 12.50 19 Nov '21 0.462 0.85 3 21 Jan '22 0.593 1.60 35 -0.00 0.13 -0.75
93 MYPS 4.93 5.00 17 Dec '21 0.709 0.55 316 18 Feb '22 0.839 0.60 47 -0.00 0.13 -0.05
94 UNG 16.07 16.00 19 Nov '21 0.796 0.78 635 21 Jan '22 0.925 2.59 600 -0.00 0.13 -1.81
95 BBBY 22.54 23.00 26 Nov '21 0.968 1.62 268 21 Jan '22 1.098 3.90 131 -0.00 0.13 -2.28
96 SPXU 13.47 13.00 26 Nov '21 0.294 0.64 139 21 Jan '22 0.423 1.18 33 -0.00 0.13 -0.54
97 BBIG 4.40 4.50 19 Nov '21 1.067 0.22 7,647 21 Jan '22 1.196 0.86 434 -0.00 0.13 -0.64
98 BCRX 12.25 12.00 19 Nov '21 0.617 0.65 45 21 Jan '22 0.745 1.65 19 -0.00 0.13 -1.00
99 LCI 2.07 2.00 19 Nov '21 0.761 0.15 2 21 Jan '22 0.888 0.30 1 -0.00 0.13 -0.15
100 ZUO 22.64 23.00 19 Nov '21 0.363 0.40 66 21 Jan '22 0.490 1.70 12 -0.00 0.13 -1.30
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.