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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from November 12, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 CND 12.36 17 Dec '21 10.00 0.324 2.35 44 18 Feb '22 12.50 1.280 3.00 16 -0.65 2.50 0.96
2 MCMJ 10.48 19 Nov '21 10.00 0.229 0.50 5,120 21 Jan '22 12.50 1.090 1.25 364 -0.75 2.50 0.86
3 CLSD 4.89 19 Nov '21 5.00 0.733 0.20 43 21 Jan '22 7.50 1.514 0.50 7 -0.30 2.50 0.78
4 CND 12.36 17 Dec '21 12.50 0.842 1.25 11 18 Feb '22 15.00 1.445 2.60 11 -1.35 2.50 0.60
5 UVXY 15.24 19 Nov '21 15.50 0.828 0.61 6,806 21 Jan '22 16.00 1.364 3.20 89 -2.59 0.50 0.54
6 FPAC 10.76 19 Nov '21 10.00 0.193 0.80 106 21 Jan '22 11.00 0.682 1.10 2,315 -0.30 1.00 0.49
7 XERS 2.14 19 Nov '21 2.00 0.464 0.20 5 21 Jan '22 2.50 0.928 0.20 1  0 0.50 0.46
8 OBSV 2.46 17 Dec '21 2.50 0.982 0.30 8 18 Feb '22 5.00 1.430 0.20 13 0.10 2.50 0.45
9 BNGO 5.12 19 Nov '21 5.00 0.695 0.27 606 21 Jan '22 6.00 1.140 0.70 227 -0.43 1.00 0.45
10 KERN 2.89 19 Nov '21 2.50 0.744 0.55 682 21 Jan '22 5.00 1.173 0.10 553 0.45 2.50 0.43
11 SEEL 2.16 17 Dec '21 2.50 1.087 0.20 49 18 Feb '22 5.00 1.504 0.15 17 0.05 2.50 0.42
12 MREO 2.30 17 Dec '21 2.50 1.244 0.35 5 18 Feb '22 5.00 1.659 0.25 97 0.10 2.50 0.42
13 BWEN 3.39 19 Nov '21 2.50 0.958 0.95 6 21 Jan '22 5.00 1.369 0.35 20 0.60 2.50 0.41
14 IMCC 3.24 19 Nov '21 2.50 0.710 0.75 131 21 Jan '22 5.00 1.120 0.15 43 0.60 2.50 0.41
15 ELYS 4.71 17 Dec '21 5.00 0.805 0.40 66 18 Feb '22 7.50 1.174 0.15 3 0.25 2.50 0.37
16 APTO 2.64 19 Nov '21 2.50 1.206 0.35 391 21 Jan '22 5.00 1.559 0.20 28 0.15 2.50 0.35
17 RBAC 10.13 19 Nov '21 10.00 0.091 0.15 1,375 21 Jan '22 12.50 0.439 0.10 43 0.05 2.50 0.35
18 LODE 2.22 19 Nov '21 2.00 0.624 0.30 3 21 Jan '22 3.00 0.963 0.10 40 0.20 1.00 0.34
19 AMC 40.00 19 Nov '21 39.00 0.805 2.36 3,111 21 Jan '22 41.00 1.137 7.40 57 -5.04 2.00 0.33
20 AMC 40.00 19 Nov '21 39.00 0.805 2.36 3,111 21 Jan '22 40.00 1.130 7.70 413 -5.34 1.00 0.33
21 AFMD 5.91 19 Nov '21 5.00 0.645 1.00 1 21 Jan '22 7.50 0.968 0.45 83 0.55 2.50 0.32
22 VXX 20.36 19 Nov '21 20.50 0.556 0.59 6,498 21 Jan '22 21.00 0.871 2.81 276 -2.22 0.50 0.32
23 VXRT 6.81 19 Nov '21 7.00 0.583 0.15 863 21 Jan '22 7.50 0.895 0.69 71 -0.54 0.50 0.31
24 GROY 5.23 19 Nov '21 5.00 0.456 0.35 90 21 Jan '22 7.50 0.766 0.10 3 0.25 2.50 0.31
25 AMC 40.00 19 Nov '21 40.00 0.829 1.84 9,919 21 Jan '22 41.00 1.137 7.40 57 -5.56 1.00 0.31
26 ASLE 18.85 19 Nov '21 17.50 0.419 1.55 124 21 Jan '22 20.00 0.727 1.80 72 -0.25 2.50 0.31
27 HUT 15.28 19 Nov '21 15.50 1.279 1.01 3,471 21 Jan '22 16.00 1.587 3.70 272 -2.69 0.50 0.31
28 AQST 6.29 17 Dec '21 7.50 1.000 0.40 38 18 Feb '22 10.00 1.296 0.65 1 -0.25 2.50 0.30
29 BNGO 5.12 17 Dec '21 5.00 0.847 0.60 104 18 Feb '22 6.00 1.134 0.88 104 -0.28 1.00 0.29
30 RBAC 10.13 21 Jan '22 10.00 0.174 0.40 623 18 Mar '22 12.50 0.461 0.35 10 0.05 2.50 0.29
31 CKPT 4.27 19 Nov '21 2.50 1.185 1.80 2 21 Jan '22 5.00 1.472 0.75 695 1.05 2.50 0.29
32 BENE 10.60 17 Dec '21 10.00 0.286 0.75 449 18 Feb '22 12.50 0.565 0.50 64 0.25 2.50 0.28
33 OCFT 2.91 17 Dec '21 2.50 0.726 0.60 27 18 Feb '22 5.00 1.005 0.10 21 0.50 2.50 0.28
34 LCI 2.07 19 Nov '21 2.00 0.761 0.15 2 21 Jan '22 3.00 1.037 0.10 1 0.05 1.00 0.28
35 AMC 40.00 19 Nov '21 41.00 0.863 1.49 5,722 21 Jan '22 42.00 1.137 7.05 119 -5.56 1.00 0.27
36 EDU 2.20 19 Nov '21 2.00 0.860 0.25 985 21 Jan '22 2.50 1.132 0.30 843 -0.05 0.50 0.27
37 VXRT 6.81 26 Nov '21 7.00 0.624 0.28 37 21 Jan '22 7.50 0.895 0.69 71 -0.41 0.50 0.27
38 BBIG 4.40 26 Nov '21 4.00 0.929 0.55 856 21 Jan '22 4.50 1.196 0.86 434 -0.31 0.50 0.27
39 AMC 40.00 26 Nov '21 39.00 0.886 3.35 163 21 Jan '22 41.00 1.137 7.40 57 -4.05 2.00 0.25
40 VXX 20.36 26 Nov '21 20.50 0.626 0.95 160 21 Jan '22 21.00 0.871 2.81 276 -1.86 0.50 0.25
41 AMC 40.00 26 Nov '21 39.00 0.886 3.35 163 21 Jan '22 40.00 1.130 7.70 413 -4.35 1.00 0.24
42 OMER 8.21 19 Nov '21 8.00 0.862 0.75 26 21 Jan '22 9.00 1.102 1.20 27 -0.45 1.00 0.24
43 NXE 5.79 19 Nov '21 5.00 0.644 0.90 26 21 Jan '22 6.00 0.880 0.70 196 0.20 1.00 0.24
44 ANY 6.91 19 Nov '21 6.50 1.348 0.85 661 21 Jan '22 7.00 1.582 1.81 204 -0.96 0.50 0.23
45 KPLT 5.09 19 Nov '21 5.00 0.979 0.35 1,145 21 Jan '22 6.00 1.213 0.60 129 -0.25 1.00 0.23
46 OTRK 8.25 17 Dec '21 7.50 0.847 1.40 19 18 Feb '22 10.00 1.080 1.20 58 0.20 2.50 0.23
47 UPH 2.99 19 Nov '21 2.50 0.973 0.50 1,562 21 Jan '22 5.00 1.206 0.15 278 0.35 2.50 0.23
48 CEMI 2.05 17 Dec '21 2.50 1.278 0.20 63 18 Feb '22 5.00 1.507 0.10 2 0.10 2.50 0.23
49 GLBS 2.81 19 Nov '21 2.50 0.993 0.40 2 21 Jan '22 5.00 1.220 0.10 207 0.30 2.50 0.23
50 AMC 40.00 26 Nov '21 40.00 0.913 2.87 2,396 21 Jan '22 41.00 1.137 7.40 57 -4.53 1.00 0.22
51 HUT 15.28 26 Nov '21 15.50 1.366 1.55 253 21 Jan '22 16.00 1.587 3.70 272 -2.15 0.50 0.22
52 BBIG 4.40 19 Nov '21 4.00 0.975 0.50 1,271 21 Jan '22 4.50 1.196 0.86 434 -0.36 0.50 0.22
53 BNGO 5.12 17 Dec '21 6.00 0.956 0.31 504 18 Feb '22 7.00 1.176 0.65 27 -0.34 1.00 0.22
54 WWR 3.58 17 Dec '21 2.50 0.765 1.15 17 18 Feb '22 5.00 0.982 0.30 117 0.85 2.50 0.22
55 UBX 2.90 17 Dec '21 2.50 1.187 0.75 11 18 Feb '22 5.00 1.403 0.30 49 0.45 2.50 0.22
56 CLOV 7.16 19 Nov '21 7.50 0.686 0.15 4,897 21 Jan '22 8.00 0.900 0.80 504 -0.65 0.50 0.21
57 SFIX 33.69 26 Nov '21 34.00 0.533 1.31 15 21 Jan '22 35.00 0.745 3.75 16 -2.44 1.00 0.21
58 CODX 9.31 26 Nov '21 9.00 0.450 0.70 165 21 Jan '22 10.00 0.661 0.75 4 -0.05 1.00 0.21
59 TLMD 2.82 17 Dec '21 2.50 0.792 0.55 235 18 Feb '22 5.00 1.002 0.10 393 0.45 2.50 0.21
60 HMY 4.07 19 Nov '21 4.00 0.383 0.15 150 21 Jan '22 5.00 0.590 0.10 14 0.05 1.00 0.21
61 SOXS 4.19 10 Dec '21 4.50 0.693 0.30 12 18 Feb '22 5.00 0.899 0.45 182 -0.15 0.50 0.21
62 AMC 40.00 26 Nov '21 41.00 0.938 2.54 442 21 Jan '22 42.00 1.137 7.05 119 -4.51 1.00 0.20
63 OPK 4.12 26 Nov '21 4.00 0.414 0.36 3 21 Jan '22 4.50 0.613 0.27 89 0.09 0.50 0.20
64 WKHS 7.17 26 Nov '21 7.50 0.870 0.37 589 21 Jan '22 8.00 1.068 1.02 300 -0.65 0.50 0.20
65 CLOV 7.16 26 Nov '21 7.50 0.703 0.26 1,034 21 Jan '22 8.00 0.900 0.80 504 -0.54 0.50 0.20
66 DCT 30.37 19 Nov '21 30.00 0.389 1.10 7 21 Jan '22 35.00 0.583 1.35 55 -0.25 5.00 0.19
67 GGPI 12.81 18 Feb '22 12.50 0.884 2.50 4,435 14 Apr '22 15.00 1.077 2.60 1,352 -0.10 2.50 0.19
68 MNKD 4.99 19 Nov '21 4.50 0.503 0.55 28 21 Jan '22 5.00 0.696 0.55 151  0 0.50 0.19
69 WKHS 7.17 19 Nov '21 7.50 0.879 0.22 2,192 21 Jan '22 8.00 1.068 1.02 300 -0.80 0.50 0.19
70 CLOV 7.16 31 Dec '21 7.50 0.743 0.75 18 18 Feb '22 8.00 0.930 1.05 156 -0.30 0.50 0.19
71 TMC 3.31 10 Dec '21 3.50 1.253 0.55 9 18 Feb '22 4.00 1.439 0.70 73 -0.15 0.50 0.19
72 CLOV 7.16 3 Dec '21 7.50 0.746 0.39 125 18 Feb '22 8.00 0.930 1.05 156 -0.66 0.50 0.18
73 BBIG 4.40 19 Nov '21 4.50 1.067 0.22 7,647 21 Jan '22 5.00 1.249 0.73 2,034 -0.51 0.50 0.18
74 SPPI 2.05 17 Dec '21 2.00 0.899 0.40 4 18 Feb '22 3.00 1.079 0.10 52 0.30 1.00 0.18
75 INSG 6.83 21 Jan '22 7.50 0.685 0.60 46 18 Mar '22 10.00 0.864 0.40 2 0.20 2.50 0.18
76 AMC 40.00 3 Dec '21 39.00 0.975 4.25 84 18 Feb '22 40.00 1.154 9.10 33 -4.85 1.00 0.18
77 PLG 3.05 19 Nov '21 2.50 0.866 0.65 67 21 Jan '22 5.00 1.044 0.10 69 0.55 2.50 0.18
78 FLDM 4.92 17 Dec '21 5.00 0.635 0.55 146 18 Feb '22 7.50 0.813 0.15 18 0.40 2.50 0.18
79 SUNL 5.49 19 Nov '21 5.00 0.778 0.70 213 21 Jan '22 7.50 0.955 0.30 6 0.40 2.50 0.18
80 CLVS 3.94 19 Nov '21 3.50 0.590 0.64 71 21 Jan '22 4.00 0.767 0.48 118 0.16 0.50 0.18
81 DGNS 10.06 17 Dec '21 10.00 0.622 0.90 1,087 18 Feb '22 12.50 0.797 0.85 16 0.05 2.50 0.17
82 ASLE 18.85 19 Nov '21 20.00 0.569 0.25 398 21 Jan '22 22.50 0.742 1.10 5 -0.85 2.50 0.17
83 SPXS 17.80 19 Nov '21 18.00 0.329 0.25 1,458 21 Jan '22 19.00 0.502 1.06 17 -0.81 1.00 0.17
84 SDC 4.21 26 Nov '21 4.50 0.813 0.16 564 21 Jan '22 5.00 0.982 0.43 1,085 -0.27 0.50 0.17
85 BTX 8.24 17 Dec '21 7.50 1.019 1.50 1 18 Feb '22 10.00 1.185 1.35 1 0.15 2.50 0.17
86 HOOD 35.21 10 Dec '21 35.50 0.395 1.62 126 18 Feb '22 36.00 0.561 3.55 94 -1.93 0.50 0.17
87 TELL 3.90 19 Nov '21 4.00 0.852 0.15 1,152 21 Jan '22 4.50 1.014 0.45 2 -0.30 0.50 0.16
88 IVR 3.20 26 Nov '21 3.00 0.280 0.25 13 21 Jan '22 3.50 0.441 0.13 1,224 0.12 0.50 0.16
89 IPOF 10.66 21 Jan '22 10.00 0.212 0.83 835 18 Mar '22 11.00 0.373 0.72 223 0.11 1.00 0.16
90 BTU 11.56 19 Nov '21 11.00 0.875 1.00 36 21 Jan '22 12.00 1.035 1.75 46 -0.75 1.00 0.16
91 GBOX 7.04 19 Nov '21 7.50 1.103 0.35 161 21 Jan '22 10.00 1.263 0.60 27 -0.25 2.50 0.16
92 BBIG 4.40 26 Nov '21 4.50 1.089 0.34 475 21 Jan '22 5.00 1.249 0.73 2,034 -0.39 0.50 0.16
93 SQQQ 6.32 26 Nov '21 6.50 0.530 0.19 4,505 21 Jan '22 7.00 0.690 0.50 3,014 -0.31 0.50 0.16
94 TRQ 12.48 19 Nov '21 12.00 0.446 0.70 34 21 Jan '22 13.00 0.606 1.05 76 -0.35 1.00 0.16
95 AI 47.27 19 Nov '21 45.00 0.607 2.95 209 21 Jan '22 50.00 0.766 5.00 106 -2.05 5.00 0.16
96 SENS 3.63 19 Nov '21 3.50 1.060 0.35 192 21 Jan '22 4.00 1.218 0.60 444 -0.25 0.50 0.16
97 SFIX 33.69 19 Nov '21 34.00 0.587 1.01 554 21 Jan '22 35.00 0.745 3.75 16 -2.74 1.00 0.16
98 AXDX 6.97 17 Dec '21 7.50 0.677 0.45 29 18 Feb '22 10.00 0.832 0.30 2 0.15 2.50 0.16
99 CLOV 7.16 10 Dec '21 7.50 0.774 0.49 31 18 Feb '22 8.00 0.930 1.05 156 -0.56 0.50 0.16
100 SPXS 17.80 19 Nov '21 17.00 0.302 0.88 1,713 21 Jan '22 18.00 0.456 1.30 152 -0.42 1.00 0.15
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.