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 August 27, 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 CCXI 15.73 17.50 17 Sep '21 1.004 0.95 113 19 Nov '21 1.903 4.70 50 -0.00 0.90 -3.75
2 OBSV 2.86 2.50 17 Sep '21 0.623 0.45 1 19 Nov '21 1.277 0.60 18 -0.00 0.65 -0.15
3 FLXN 6.00 5.00 17 Sep '21 0.646 1.05 20 19 Nov '21 0.984 1.40 92 -0.00 0.34 -0.35
4 CLOV 8.61 9.00 3 Sep '21 0.801 0.23 8,487 19 Nov '21 1.098 1.62 214 -0.00 0.30 -1.39
5 FTCV 10.13 10.00 17 Sep '21 0.157 0.25 264 19 Nov '21 0.444 0.85 90 -0.00 0.29 -0.60
6 ACB 7.18 7.00 3 Sep '21 0.503 0.33 587 19 Nov '21 0.784 1.11 5 -0.00 0.28 -0.78
7 MREO 2.78 2.50 17 Sep '21 0.928 0.50 15 19 Nov '21 1.204 0.50 1 1.00 0.28  0
8 HOFV 3.24 2.50 17 Sep '21 0.867 0.85 67 19 Nov '21 1.130 1.00 24 -0.00 0.26 -0.15
9 MNKD 4.91 5.00 3 Sep '21 0.588 0.15 609 19 Nov '21 0.843 0.70 31 -0.00 0.25 -0.55
10 NKLA 10.13 10.00 3 Sep '21 0.686 0.48 1,374 19 Nov '21 0.934 1.82 85 -0.00 0.25 -1.34
11 BBBY 28.33 28.00 3 Sep '21 0.530 1.13 148 19 Nov '21 0.771 4.00 11 -0.00 0.24 -2.87
12 CODX 10.86 11.00 3 Sep '21 0.606 0.35 21 19 Nov '21 0.837 1.45 51 -0.00 0.23 -1.10
13 NKTR 14.95 15.00 17 Sep '21 0.401 0.60 385 19 Nov '21 0.630 1.60 2 -0.00 0.23 -1.00
14 MNKD 4.91 5.00 17 Sep '21 0.618 0.30 102 19 Nov '21 0.843 0.70 31 -0.00 0.23 -0.40
15 MVIS 14.71 15.00 3 Sep '21 0.866 0.60 1,325 19 Nov '21 1.091 2.75 11 -0.00 0.22 -2.15
16 UXIN 3.60 3.00 17 Sep '21 0.884 0.70 14 19 Nov '21 1.106 0.95 9 -0.00 0.22 -0.25
17 RYAM 7.01 7.50 17 Sep '21 0.448 0.15 41 19 Nov '21 0.669 0.65 50 -0.00 0.22 -0.50
18 ACB 7.18 7.00 10 Sep '21 0.563 0.43 59 19 Nov '21 0.784 1.11 5 -0.00 0.22 -0.68
19 AUTL 6.79 7.50 15 Oct '21 0.902 0.75 22 17 Dec '21 1.115 1.15 25 -0.00 0.21 -0.40
20 SRTY 8.93 8.00 17 Sep '21 0.421 1.10 160 19 Nov '21 0.631 1.50 12 -0.00 0.21 -0.40
21 PDSB 14.45 15.00 17 Sep '21 0.929 1.25 70 19 Nov '21 1.138 2.65 86 -0.00 0.21 -1.40
22 MYPS 5.39 5.00 17 Sep '21 0.696 0.60 152 19 Nov '21 0.904 1.00 1 -0.00 0.21 -0.40
23 MNKD 4.91 4.50 17 Sep '21 0.606 0.55 578 19 Nov '21 0.812 0.90 12 -0.00 0.21 -0.35
24 MVIS 14.71 15.00 10 Sep '21 0.887 0.90 136 19 Nov '21 1.091 2.75 11 -0.00 0.20 -1.85
25 CTIC 2.85 3.00 15 Oct '21 0.894 0.35 28 17 Dec '21 1.096 0.60 129 -0.00 0.20 -0.25
26 CODX 10.86 11.00 10 Sep '21 0.635 0.60 1 19 Nov '21 0.837 1.45 51 -0.00 0.20 -0.85
27 FUBO 27.05 27.00 3 Sep '21 0.593 0.93 930 19 Nov '21 0.783 4.00 45 -0.00 0.19 -3.07
28 GNLN 2.60 2.50 15 Oct '21 0.965 0.60 4 17 Dec '21 1.153 0.65 12 -0.00 0.19 -0.05
29 BNGO 5.88 6.00 17 Sep '21 0.655 0.32 1,782 19 Nov '21 0.840 0.86 212 -0.00 0.19 -0.54
30 SFT 7.45 7.50 17 Sep '21 0.566 0.45 135 19 Nov '21 0.748 0.95 3 -0.00 0.18 -0.50
31 NKTR 14.95 15.00 10 Sep '21 0.449 0.55 10 19 Nov '21 0.630 1.60 2 -0.00 0.18 -1.05
32 AGEN 6.26 7.00 17 Sep '21 0.612 0.15 237 19 Nov '21 0.791 0.65 57 -0.00 0.18 -0.50
33 UXIN 3.60 4.00 17 Sep '21 0.917 0.20 196 19 Nov '21 1.091 0.55 3 -0.00 0.17 -0.35
34 CODX 10.86 11.00 17 Sep '21 0.663 0.65 15 19 Nov '21 0.837 1.45 51 -0.00 0.17 -0.80
35 PINS 57.22 57.50 10 Sep '21 0.347 1.50 177 19 Nov '21 0.519 5.50 182 -0.00 0.17 -4.00
36 FUBO 27.05 27.00 10 Sep '21 0.611 1.35 165 19 Nov '21 0.783 4.00 45 -0.00 0.17 -2.65
37 PINS 57.22 57.50 3 Sep '21 0.349 1.00 1,392 19 Nov '21 0.519 5.50 182 -0.00 0.17 -4.50
38 BTX 11.45 12.50 17 Sep '21 1.100 0.85 199 19 Nov '21 1.270 2.30 1 -0.00 0.17 -1.45
39 QUOT 7.14 7.50 17 Sep '21 0.382 0.15 1 19 Nov '21 0.549 0.55 5 -0.00 0.17 -0.40
40 NKLA 10.13 10.00 10 Sep '21 0.767 0.68 98 19 Nov '21 0.934 1.82 85 -0.00 0.17 -1.14
41 RIG 3.68 3.50 10 Sep '21 0.626 0.29 900 19 Nov '21 0.791 0.61 204 -0.00 0.16 -0.32
42 AMC 40.84 41.00 3 Sep '21 1.329 2.95 8,927 19 Nov '21 1.491 11.20 54 -0.00 0.16 -8.25
43 DDD 29.99 30.00 3 Sep '21 0.576 1.05 488 19 Nov '21 0.736 4.10 28 -0.00 0.16 -3.05
44 MYPS 5.39 6.00 17 Sep '21 0.754 0.20 8 19 Nov '21 0.912 0.60 20 -0.00 0.16 -0.40
45 CLOV 8.61 9.00 10 Sep '21 0.941 0.48 2,398 19 Nov '21 1.098 1.62 214 -0.00 0.16 -1.14
46 NOVN 9.59 10.00 17 Sep '21 1.034 0.85 117 19 Nov '21 1.189 1.85 8 -0.00 0.16 -1.00
47 MNKD 4.91 4.50 10 Sep '21 0.658 0.55 112 19 Nov '21 0.812 0.90 12 -0.00 0.15 -0.35
48 AXTI 9.33 10.00 17 Sep '21 0.445 0.30 11 19 Nov '21 0.598 0.65 53 -0.00 0.15 -0.35
49 XL 6.81 7.00 17 Sep '21 0.772 0.45 309 19 Nov '21 0.925 1.00 71 -0.00 0.15 -0.55
50 MNKD 4.91 5.00 10 Sep '21 0.692 0.25 126 19 Nov '21 0.843 0.70 31 -0.00 0.15 -0.45
51 SEAH 9.99 10.00 15 Oct '21 0.089 0.15 458 17 Dec '21 0.240 0.40 32 -0.00 0.15 -0.25
52 MNMD 2.75 2.50 15 Oct '21 0.767 0.45 110 17 Dec '21 0.916 0.65 36 -0.00 0.15 -0.20
53 SHCR 7.51 7.50 17 Sep '21 0.690 0.60 235 19 Nov '21 0.837 0.95 5 -0.00 0.15 -0.35
54 SPXU 15.49 15.00 1 Oct '21 0.315 0.93 7 17 Dec '21 0.462 1.74 28 -0.00 0.15 -0.81
55 MNKD 4.91 4.50 3 Sep '21 0.666 0.50 2 19 Nov '21 0.812 0.90 12 -0.00 0.15 -0.40
56 SQQQ 7.57 8.00 1 Oct '21 0.510 0.31 1,116 17 Dec '21 0.656 0.90 1,677 -0.00 0.15 -0.59
57 PINS 57.22 57.50 17 Sep '21 0.375 1.95 258 19 Nov '21 0.519 5.50 182 -0.00 0.14 -3.55
58 CURI 12.54 12.50 17 Sep '21 0.501 0.70 49 19 Nov '21 0.645 1.55 50 -0.00 0.14 -0.85
59 GENE 3.32 5.00 15 Oct '21 1.083 0.15 1 17 Dec '21 1.225 0.35 1 -0.00 0.14 -0.20
60 KERN 3.26 2.50 15 Oct '21 0.713 0.90 1 17 Dec '21 0.856 0.90 6 1.00 0.14  0
61 KODK 7.21 7.50 15 Oct '21 0.786 0.75 12 17 Dec '21 0.927 1.21 22 -0.00 0.14 -0.46
62 ENPH 174.99 175.00 3 Sep '21 0.445 4.35 141 19 Nov '21 0.586 19.35 35 -0.00 0.14 -15.00
63 LOTZ 4.01 2.50 15 Oct '21 0.866 1.65 38 17 Dec '21 1.005 1.65 5 1.00 0.14  0
64 TMST 14.42 15.00 17 Sep '21 0.611 0.65 38 19 Nov '21 0.745 1.80 7 -0.00 0.13 -1.15
65 RIG 3.68 3.50 24 Sep '21 0.657 0.37 145 19 Nov '21 0.791 0.61 204 -0.00 0.13 -0.24
66 COHU 35.27 35.00 17 Sep '21 0.420 1.75 1,354 19 Nov '21 0.554 3.80 72 -0.00 0.13 -2.05
67 SPXU 15.49 15.00 8 Oct '21 0.328 1.08 4 17 Dec '21 0.462 1.74 28 -0.00 0.13 -0.66
68 IEA 13.17 12.50 17 Sep '21 0.539 1.15 477 19 Nov '21 0.672 1.90 313 -0.00 0.13 -0.75
69 ZKIN 3.68 2.50 17 Sep '21 1.044 1.35 89 19 Nov '21 1.176 1.30 1 1.00 0.13 0.05
70 IEA 13.17 15.00 17 Sep '21 0.540 0.20 111 19 Nov '21 0.671 0.95 67 -0.00 0.13 -0.75
71 NXE 4.43 4.00 17 Sep '21 0.632 0.55 4 19 Nov '21 0.762 0.75 8 -0.00 0.13 -0.20
72 GOLD 20.24 20.00 3 Sep '21 0.157 0.33 3,154 19 Nov '21 0.287 1.20 92 -0.00 0.13 -0.87
73 AYX 74.22 70.00 17 Sep '21 0.370 5.35 4 19 Nov '21 0.500 9.10 1 -0.00 0.13 -3.75
74 RIOT 38.57 39.00 1 Oct '21 1.008 4.70 29 17 Dec '21 1.138 9.20 27 -0.00 0.13 -4.50
75 CRIS 8.36 7.50 15 Oct '21 0.906 1.60 5 17 Dec '21 1.035 2.00 54 -0.00 0.13 -0.40
76 HYLN 8.98 9.00 15 Oct '21 0.756 1.00 13 17 Dec '21 0.884 1.63 15 -0.00 0.13 -0.63
77 DYAI 6.49 5.00 17 Sep '21 1.047 1.95 24 19 Nov '21 1.175 2.05 1 -0.00 0.13 -0.10
78 CLF 24.37 24.00 3 Sep '21 0.501 0.88 1,286 19 Nov '21 0.629 3.05 105 -0.00 0.13 -2.17
79 FUBO 27.05 27.00 17 Sep '21 0.656 1.74 456 19 Nov '21 0.783 4.00 45 -0.00 0.13 -2.26
80 IPOF 9.80 10.00 21 Jan '22 0.164 0.35 74 18 Mar '22 0.291 0.66 21 -0.00 0.13 -0.31
81 JMIA 19.84 20.00 3 Sep '21 0.707 0.74 1,566 19 Nov '21 0.833 3.00 211 -0.00 0.13 -2.26
82 SRNE 9.15 9.00 1 Oct '21 0.690 0.91 146 17 Dec '21 0.816 1.61 5 -0.00 0.13 -0.70
83 PCG 9.12 9.00 1 Oct '21 0.319 0.49 1 17 Dec '21 0.445 0.92 16 -0.00 0.13 -0.43
84 POSH 28.50 30.00 17 Sep '21 0.606 1.10 271 19 Nov '21 0.732 3.20 1 -0.00 0.13 -2.10
85 MVIS 14.71 15.00 17 Sep '21 0.966 1.30 441 19 Nov '21 1.091 2.75 11 -0.00 0.13 -1.45
86 REAL 13.23 12.50 17 Sep '21 0.635 1.30 445 19 Nov '21 0.761 2.15 3 -0.00 0.13 -0.85
87 CLF 24.37 24.00 10 Sep '21 0.505 1.20 116 19 Nov '21 0.629 3.05 105 -0.00 0.12 -1.85
88 RIG 3.68 3.50 17 Sep '21 0.667 0.34 1,034 19 Nov '21 0.791 0.61 204 -0.00 0.12 -0.27
89 GOGO 13.38 13.00 17 Sep '21 0.534 0.95 76 19 Nov '21 0.657 1.80 70 -0.00 0.12 -0.85
90 OPEN 17.33 17.00 3 Sep '21 0.574 0.75 161 19 Nov '21 0.698 2.35 32 -0.00 0.12 -1.60
91 DDD 29.99 30.00 10 Sep '21 0.613 1.45 314 19 Nov '21 0.736 4.10 28 -0.00 0.12 -2.65
92 AMRN 5.62 6.00 10 Sep '21 0.754 0.20 110 19 Nov '21 0.877 0.71 10 -0.00 0.12 -0.51
93 POSH 28.50 25.00 17 Sep '21 0.613 4.00 25 19 Nov '21 0.736 5.60 15 -0.00 0.12 -1.60
94 CRTD 2.88 2.50 15 Oct '21 1.250 0.75 12 17 Dec '21 1.373 0.90 6 -0.00 0.12 -0.15
95 ENPH 174.99 175.00 17 Sep '21 0.463 7.80 71 19 Nov '21 0.586 19.35 35 -0.00 0.12 -11.55
96 PRCH 19.91 20.00 17 Sep '21 0.600 1.15 258 19 Nov '21 0.722 2.45 80 -0.00 0.12 -1.30
97 OGI 2.62 2.50 15 Oct '21 0.657 0.40 16 17 Dec '21 0.779 0.45 86 -0.00 0.12 -0.05
98 FUBO 27.05 27.00 24 Sep '21 0.662 2.20 7 19 Nov '21 0.783 4.00 45 -0.00 0.12 -1.80
99 OPEN 17.33 17.00 10 Sep '21 0.577 1.00 95 19 Nov '21 0.698 2.35 32 -0.00 0.12 -1.35
100 INO 8.78 9.00 10 Sep '21 0.695 0.48 76 19 Nov '21 0.815 1.09 11 -0.00 0.12 -0.61
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.