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 18, 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 FIII 10.24 10.00 16 Apr '21 0.231 0.45 2,300 18 Jun '21 0.708 1.45 48 -0.00 0.48 -1.00
2 PACE 10.07 10.00 16 Apr '21 0.167 0.30 37 18 Jun '21 0.506 0.85 5 -0.00 0.34 -0.55
3 CRIS 11.10 12.50 16 Apr '21 1.273 1.10 120 18 Jun '21 1.602 2.95 100 -0.00 0.33 -1.85
4 ACB 10.00 10.00 26 Mar '21 0.974 0.58 310 21 May '21 1.294 2.06 157 -0.00 0.32 -1.48
5 CPRX 4.21 2.50 16 Apr '21 0.727 1.75 17 18 Jun '21 1.043 1.70 12 1.00 0.32 0.05
6 OTIC 2.82 2.50 16 Apr '21 1.238 0.65 6 18 Jun '21 1.551 0.85 25 -0.00 0.31 -0.20
7 RIG 3.80 3.50 26 Mar '21 0.787 0.40 109 21 May '21 1.091 0.76 652 -0.00 0.30 -0.36
8 UVXY 7.14 7.00 9 Apr '21 1.171 0.94 1,713 18 Jun '21 1.458 2.00 2,139 -0.00 0.29 -1.06
9 CRIS 11.10 10.00 16 Apr '21 1.305 2.20 37 18 Jun '21 1.590 3.70 44 -0.00 0.29 -1.50
10 INO 9.84 10.00 26 Mar '21 0.985 0.79 156 21 May '21 1.269 1.91 15 -0.00 0.28 -1.12
11 AHT 3.62 2.50 16 Apr '21 1.254 1.30 134 18 Jun '21 1.524 1.35 109 -0.00 0.27 -0.05
12 UVXY 7.14 7.00 1 Apr '21 1.230 0.80 5,518 18 Jun '21 1.458 2.00 2,139 -0.00 0.23 -1.20
13 SELB 4.39 5.00 16 Apr '21 1.403 0.50 97 18 Jun '21 1.625 1.00 108 -0.00 0.22 -0.50
14 ACB 10.00 10.00 1 Apr '21 1.051 0.88 55 18 Jun '21 1.269 2.45 58 -0.00 0.22 -1.57
15 CRNT 4.25 2.50 16 Apr '21 0.992 1.85 63 18 Jun '21 1.203 1.90 9 -0.00 0.21 -0.05
16 UVXY 7.14 7.00 16 Apr '21 1.250 1.07 7,137 18 Jun '21 1.458 2.00 2,139 -0.00 0.21 -0.93
17 AQB 7.28 7.50 16 Apr '21 1.033 0.80 169 18 Jun '21 1.241 1.65 12 -0.00 0.21 -0.85
18 THCB 13.85 12.50 16 Apr '21 0.703 1.90 62 18 Jun '21 0.904 3.00 34 -0.00 0.20 -1.10
19 SPCE 31.96 32.00 9 Apr '21 0.928 3.20 13 18 Jun '21 1.126 6.90 55 -0.00 0.20 -3.70
20 VXX 13.29 13.00 1 Apr '21 0.737 0.96 1,013 18 Jun '21 0.932 2.55 380 -0.00 0.20 -1.59
21 SPCE 31.96 32.00 16 Apr '21 0.931 3.55 122 18 Jun '21 1.126 6.90 55 -0.00 0.19 -3.35
22 ACB 10.00 10.00 9 Apr '21 1.075 1.17 35 18 Jun '21 1.269 2.45 58 -0.00 0.19 -1.28
23 AGRX 2.05 2.50 16 Apr '21 1.516 0.25 104 18 Jun '21 1.710 0.50 73 -0.00 0.19 -0.25
24 DPW 3.64 4.00 16 Apr '21 1.744 0.60 775 18 Jun '21 1.934 1.10 20 -0.00 0.19 -0.50
25 EZPW 5.58 5.00 16 Apr '21 0.474 0.75 2 18 Jun '21 0.661 0.95 4 -0.00 0.19 -0.20
26 CSPR 8.08 10.00 16 Apr '21 0.821 0.35 50 18 Jun '21 1.008 0.85 9 -0.00 0.19 -0.50
27 FIII 10.24 12.50 16 Apr '21 0.620 0.15 256 18 Jun '21 0.803 0.80 97 -0.00 0.18 -0.65
28 SPCE 31.96 32.00 23 Apr '21 0.944 3.95 1 18 Jun '21 1.126 6.90 55 -0.00 0.18 -2.95
29 VXX 13.29 13.00 9 Apr '21 0.757 1.15 669 18 Jun '21 0.932 2.55 380 -0.00 0.18 -1.40
30 PDAC 10.60 10.00 16 Apr '21 0.325 0.80 892 18 Jun '21 0.497 1.30 59 -0.00 0.17 -0.50
31 ACB 10.00 10.00 16 Apr '21 1.098 1.26 234 18 Jun '21 1.269 2.45 58 -0.00 0.17 -1.19
32 FINV 8.47 7.50 16 Apr '21 0.955 1.50 531 18 Jun '21 1.125 2.20 47 -0.00 0.17 -0.70
33 OEG 5.68 5.00 16 Apr '21 1.565 1.40 43 18 Jun '21 1.728 2.00 34 -0.00 0.16 -0.60
34 LLNW 3.31 3.00 16 Apr '21 0.786 0.55 38 18 Jun '21 0.947 0.70 12 -0.00 0.16 -0.15
35 LLNW 3.31 3.50 16 Apr '21 0.773 0.30 49 18 Jun '21 0.933 0.50 13 -0.00 0.16 -0.20
36 SLCA 12.89 12.00 16 Apr '21 0.710 1.75 11 18 Jun '21 0.870 2.55 22 -0.00 0.16 -0.80
37 GNW 3.48 3.50 16 Apr '21 0.561 0.24 95 18 Jun '21 0.719 0.43 167 -0.00 0.16 -0.19
38 HEPA 2.10 2.50 16 Apr '21 1.728 0.30 322 18 Jun '21 1.885 0.60 330 -0.00 0.16 -0.30
39 GSAH 11.10 10.00 18 Jun '21 0.312 1.40 194 20 Aug '21 0.467 1.80 414 -0.00 0.15 -0.40
40 CRK 5.26 6.00 16 Apr '21 0.625 0.25 72 18 Jun '21 0.778 0.45 97 -0.00 0.15 -0.20
41 FUBO 30.21 30.00 26 Mar '21 1.077 2.04 215 21 May '21 1.225 6.15 222 -0.00 0.15 -4.11
42 FSM 7.29 7.00 16 Apr '21 0.715 0.75 85 18 Jun '21 0.862 1.30 43 -0.00 0.15 -0.55
43 VXX 13.29 13.00 16 Apr '21 0.786 1.34 7,846 18 Jun '21 0.932 2.55 380 -0.00 0.15 -1.21
44 HL 6.64 7.00 30 Apr '21 0.564 0.54 2 18 Jun '21 0.706 0.77 151 -0.00 0.14 -0.23
45 FLNT 4.90 2.50 16 Apr '21 1.029 2.50 11 18 Jun '21 1.169 2.45 13 1.00 0.14 0.05
46 GILT 12.37 12.50 16 Apr '21 1.000 1.55 21 18 Jun '21 1.135 2.60 3 -0.00 0.13 -1.05
47 CSTM 15.46 15.00 26 Mar '21 0.600 0.85 80 21 May '21 0.734 2.05 39 -0.00 0.13 -1.20
48 EMAN 3.86 5.00 16 Apr '21 1.299 0.30 83 18 Jun '21 1.433 0.70 377 -0.00 0.13 -0.40
49 GNW 3.48 3.50 1 Apr '21 0.586 0.40 4 18 Jun '21 0.719 0.43 167 -0.00 0.13 -0.03
50 QLGN 3.05 2.50 16 Apr '21 1.901 1.00 7 18 Jun '21 2.030 1.30 2 -0.00 0.13 -0.30
51 PRPB 10.12 10.00 16 Apr '21 0.139 0.25 65 18 Jun '21 0.267 0.40 14 -0.00 0.13 -0.15
52 CLDR 12.17 12.50 9 Apr '21 0.531 0.53 45 18 Jun '21 0.654 1.42 62 -0.00 0.12 -0.89
53 PDAC 10.60 12.50 16 Apr '21 0.588 0.30 29 18 Jun '21 0.708 0.70 19 -0.00 0.12 -0.40
54 CLDR 12.17 12.50 30 Apr '21 0.534 0.82 2 18 Jun '21 0.654 1.42 62 -0.00 0.12 -0.60
55 VXX 13.29 13.00 23 Apr '21 0.813 1.51 490 18 Jun '21 0.932 2.55 380 -0.00 0.12 -1.04
56 CLDR 12.17 12.50 16 Apr '21 0.536 0.60 276 18 Jun '21 0.654 1.42 62 -0.00 0.12 -0.82
57 FSR 20.05 20.00 26 Mar '21 1.054 1.29 741 21 May '21 1.170 3.80 217 -0.00 0.12 -2.51
58 UVXY 7.14 7.00 30 Apr '21 1.343 1.40 1,152 18 Jun '21 1.458 2.00 2,139 -0.00 0.11 -0.60
59 PRPB 10.12 10.00 18 Jun '21 0.267 0.70 14 20 Aug '21 0.379 1.00 5 -0.00 0.11 -0.30
60 MITT 4.34 4.00 16 Apr '21 0.758 0.60 28 18 Jun '21 0.866 0.65 5 -0.00 0.11 -0.05
61 RYB 4.76 5.00 16 Apr '21 1.542 0.80 21 18 Jun '21 1.649 1.25 5 -0.00 0.11 -0.45
62 IPOD 11.68 10.00 16 Apr '21 0.291 1.85 105 18 Jun '21 0.398 1.70 29 1.00 0.11 0.15
63 VXX 13.29 13.00 26 Mar '21 0.792 0.78 6,752 21 May '21 0.899 2.08 2,115 -0.00 0.11 -1.30
64 HMHC 6.76 7.50 16 Apr '21 0.784 0.40 41 18 Jun '21 0.891 0.85 10 -0.00 0.11 -0.45
65 FTEK 3.49 4.00 16 Apr '21 1.232 0.35 39 18 Jun '21 1.339 0.60 6 -0.00 0.11 -0.25
66 UVXY 7.14 7.00 23 Apr '21 1.352 1.29 90 18 Jun '21 1.458 2.00 2,139 -0.00 0.11 -0.71
67 ACB 10.00 10.00 23 Apr '21 1.164 1.56 24 18 Jun '21 1.269 2.45 58 -0.00 0.11 -0.89
68 IAG 3.23 3.00 16 Apr '21 0.648 0.40 171 18 Jun '21 0.752 0.50 12 -0.00 0.10 -0.10
69 TTCF 21.15 22.50 16 Apr '21 0.759 1.40 366 18 Jun '21 0.862 2.90 67 -0.00 0.10 -1.50
70 FINV 8.47 10.00 16 Apr '21 1.008 0.50 7,772 18 Jun '21 1.111 1.30 487 -0.00 0.10 -0.80
71 CRK 5.26 5.00 16 Apr '21 0.571 0.55 27 18 Jun '21 0.672 0.75 53 -0.00 0.10 -0.20
72 AKTS 13.22 12.50 16 Apr '21 0.728 1.70 2 18 Jun '21 0.829 2.40 1 -0.00 0.10 -0.70
73 INSG 10.23 10.00 16 Apr '21 0.862 1.15 98 18 Jun '21 0.962 1.95 150 -0.00 0.10 -0.80
74 TEVA 11.41 11.00 9 Apr '21 0.425 0.73 5 18 Jun '21 0.524 1.35 642 -0.00 0.10 -0.62
75 IVR 3.89 3.50 16 Apr '21 0.440 0.49 193 18 Jun '21 0.535 0.61 153 -0.00 0.10 -0.12
76 BTWN 11.75 10.00 16 Apr '21 0.418 1.90 157 18 Jun '21 0.513 1.90 2 1.00 0.10  0
77 FSM 7.29 8.00 16 Apr '21 0.764 0.40 148 18 Jun '21 0.859 0.95 50 -0.00 0.10 -0.55
78 TEVA 11.41 11.00 16 Apr '21 0.429 0.79 1,076 18 Jun '21 0.524 1.35 642 -0.00 0.10 -0.56
79 RMO 12.50 15.00 18 Jun '21 1.041 1.90 67 20 Aug '21 1.135 2.50 10 -0.00 0.09 -0.60
80 GDOT 50.05 55.00 16 Apr '21 0.460 1.05 13 18 Jun '21 0.553 3.50 3 -0.00 0.09 -2.45
81 ACB 10.00 10.00 30 Apr '21 1.176 1.84 8 18 Jun '21 1.269 2.45 58 -0.00 0.09 -0.61
82 LUMN 13.96 14.00 26 Mar '21 0.393 0.34 115 21 May '21 0.485 0.98 226 -0.00 0.09 -0.64
83 SDS 11.12 11.00 9 Apr '21 0.311 0.46 5 18 Jun '21 0.402 0.86 33 -0.00 0.09 -0.40
84 NIU 39.02 40.00 16 Apr '21 0.851 3.60 84 18 Jun '21 0.941 6.70 11 -0.00 0.09 -3.10
85 LOCO 18.08 18.00 16 Apr '21 0.461 1.05 1 18 Jun '21 0.551 1.85 50 -0.00 0.09 -0.80
86 SNCR 4.32 5.00 16 Apr '21 0.887 0.25 77 18 Jun '21 0.975 0.40 2 -0.00 0.09 -0.15
87 VXX 13.29 13.00 30 Apr '21 0.845 1.69 73 18 Jun '21 0.932 2.55 380 -0.00 0.09 -0.86
88 STRL 21.18 22.50 16 Apr '21 0.487 0.70 5 18 Jun '21 0.575 1.60 5 -0.00 0.09 -0.90
89 CDE 9.97 10.00 16 Apr '21 0.727 0.85 105 18 Jun '21 0.813 1.45 38 -0.00 0.09 -0.60
90 CDE 9.97 9.00 16 Apr '21 0.724 1.40 46 18 Jun '21 0.809 1.95 3 -0.00 0.09 -0.55
91 TTCF 21.15 20.00 16 Apr '21 0.720 2.45 76 18 Jun '21 0.805 3.80 14 -0.00 0.08 -1.35
92 SID 6.57 7.00 16 Apr '21 0.637 0.45 179 18 Jun '21 0.722 0.70 18 -0.00 0.08 -0.25
93 SPXU 24.90 25.00 16 Apr '21 0.528 1.48 105 18 Jun '21 0.613 2.95 673 -0.00 0.08 -1.47
94 SPXU 24.90 25.00 9 Apr '21 0.528 1.33 22 18 Jun '21 0.613 2.95 673 -0.00 0.08 -1.62
95 CLDR 12.17 12.50 1 Apr '21 0.570 0.41 103 18 Jun '21 0.654 1.42 62 -0.00 0.08 -1.01
96 GOCO 12.10 12.50 16 Apr '21 0.752 0.90 518 18 Jun '21 0.836 1.75 32 -0.00 0.08 -0.85
97 CCO 2.08 2.50 16 Apr '21 1.101 0.15 56 18 Jun '21 1.185 0.30 603 -0.00 0.08 -0.15
98 RLGY 15.95 17.50 16 Apr '21 0.589 0.55 164 18 Jun '21 0.672 1.45 2 -0.00 0.08 -0.90
99 NOK 3.91 3.50 9 Apr '21 0.477 0.49 77 18 Jun '21 0.559 0.62 377 -0.00 0.08 -0.13
100 APT 11.08 11.00 26 Mar '21 0.812 0.62 29 21 May '21 0.891 1.60 10 -0.00 0.08 -0.98
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.