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 December 31, 2020. 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 TRVN 2.14 2.00 15 Jan '21 0.699 0.25 4 19 Mar '21 1.405 0.55 90 -0.00 0.71 -0.30
2 AMC 2.12 2.00 8 Jan '21 1.213 0.23 582 19 Mar '21 1.869 0.73 214 -0.00 0.66 -0.50
3 AMC 2.12 2.00 15 Jan '21 1.355 0.30 804 19 Mar '21 1.869 0.73 214 -0.00 0.51 -0.43
4 GIX 10.95 10.00 19 Feb '21 0.472 1.35 1,971 16 Apr '21 0.939 2.50 326 -0.00 0.47 -1.15
5 GROW 5.45 5.00 15 Jan '21 0.747 0.80 647 19 Mar '21 1.167 1.20 1 -0.00 0.42 -0.40
6 CFII 11.02 10.00 19 Feb '21 0.452 1.35 421 16 Apr '21 0.870 2.40 9 -0.00 0.42 -1.05
7 AMC 2.12 2.00 22 Jan '21 1.450 0.36 445 19 Mar '21 1.869 0.73 214 -0.00 0.42 -0.37
8 AHT 2.59 2.50 15 Jan '21 1.477 0.40 822 19 Mar '21 1.877 0.85 257 -0.00 0.40 -0.45
9 AMRX 4.57 5.00 15 Jan '21 0.753 0.15 14 19 Mar '21 1.148 0.70 3 -0.00 0.39 -0.55
10 DPW 4.35 2.50 15 Jan '21 1.980 2.00 152 19 Mar '21 2.356 2.25 37 -0.00 0.38 -0.25
11 AMC 2.12 2.50 15 Jan '21 1.413 0.12 1,924 19 Mar '21 1.776 0.55 371 -0.00 0.36 -0.43
12 FTEK 3.88 4.00 15 Jan '21 1.345 0.45 52 19 Mar '21 1.707 0.90 1 -0.00 0.36 -0.45
13 RIGL 3.50 3.00 15 Jan '21 0.870 0.70 506 19 Mar '21 1.206 0.80 5 -0.00 0.34 -0.10
14 BCRX 7.45 7.00 15 Jan '21 0.936 0.85 135 19 Mar '21 1.248 1.70 26 -0.00 0.31 -0.85
15 AXU 3.17 2.50 19 Feb '21 0.640 0.80 2 16 Apr '21 0.937 0.85 29 -0.00 0.30 -0.05
16 AMC 2.12 2.50 22 Jan '21 1.499 0.21 438 19 Mar '21 1.776 0.55 371 -0.00 0.28 -0.34
17 ENG 3.20 2.50 15 Jan '21 1.675 0.85 536 19 Mar '21 1.949 1.35 155 -0.00 0.27 -0.50
18 APXT 15.01 17.50 19 Feb '21 1.260 2.05 119 16 Apr '21 1.533 3.90 71 -0.00 0.27 -1.85
19 SELB 3.03 2.50 15 Jan '21 1.139 0.80 62 19 Mar '21 1.408 0.80 78 1.00 0.27  0
20 LLNW 3.99 4.00 15 Jan '21 0.697 0.25 90 19 Mar '21 0.965 0.60 9 -0.00 0.27 -0.35
21 CLVS 4.80 5.00 5 Feb '21 0.989 0.59 3 16 Apr '21 1.255 1.15 30 -0.00 0.27 -0.56
22 APXT 15.01 15.00 19 Feb '21 1.181 2.65 157 16 Apr '21 1.441 4.50 129 -0.00 0.26 -1.85
23 PSTH 27.72 25.00 15 Jan '21 0.472 2.95 2,442 19 Mar '21 0.729 5.00 1,104 -0.00 0.26 -2.05
24 AUTO 2.47 2.50 19 Feb '21 1.335 0.55 2 16 Apr '21 1.571 0.65 1 -0.00 0.24 -0.10
25 SRNE 6.83 7.00 8 Jan '21 1.109 0.40 612 19 Mar '21 1.344 1.55 258 -0.00 0.24 -1.15
26 VHC 5.04 5.00 15 Jan '21 0.565 0.40 59 19 Mar '21 0.793 0.55 80 -0.00 0.23 -0.15
27 NBEV 2.63 3.00 29 Jan '21 0.986 0.20 6 19 Mar '21 1.206 0.35 13 -0.00 0.22 -0.15
28 BCRX 7.45 8.00 15 Jan '21 0.980 0.40 275 19 Mar '21 1.195 1.35 51 -0.00 0.22 -0.95
29 EVH 16.03 17.50 15 Jan '21 0.590 0.35 10 19 Mar '21 0.802 1.65 2 -0.00 0.21 -1.30
30 AMRN 4.89 5.00 8 Jan '21 0.826 0.20 1,297 19 Mar '21 1.034 0.78 93 -0.00 0.21 -0.58
31 EVH 16.03 15.00 15 Jan '21 0.622 1.50 4 19 Mar '21 0.826 2.85 22 -0.00 0.20 -1.35
32 AMRN 4.89 5.00 22 Jan '21 0.833 0.49 73 19 Mar '21 1.034 0.78 93 -0.00 0.20 -0.29
33 ZUO 13.93 14.00 15 Jan '21 0.495 0.55 385 19 Mar '21 0.696 1.65 15 -0.00 0.20 -1.10
34 FINV 2.67 2.50 15 Jan '21 0.664 0.30 56 19 Mar '21 0.865 0.45 20 -0.00 0.20 -0.15
35 RKT 20.22 20.00 8 Jan '21 0.457 0.67 650 19 Mar '21 0.657 2.53 956 -0.00 0.20 -1.86
36 INAQ 15.55 15.00 15 Jan '21 0.957 1.65 242 19 Mar '21 1.156 3.40 19 -0.00 0.20 -1.75
37 UVXY 10.67 11.00 8 Jan '21 1.370 0.74 6,781 19 Mar '21 1.566 2.87 1,066 -0.00 0.20 -2.13
38 CFII 11.02 12.50 19 Feb '21 0.837 0.85 354 16 Apr '21 1.032 1.85 88 -0.00 0.19 -1.00
39 UVXY 10.67 11.00 15 Jan '21 1.371 1.15 7,913 19 Mar '21 1.566 2.87 1,066 -0.00 0.19 -1.72
40 MAC 10.67 10.00 15 Jan '21 0.661 1.00 60 19 Mar '21 0.855 1.85 11 -0.00 0.19 -0.85
41 GIK 13.18 12.50 19 Feb '21 0.895 2.20 353 16 Apr '21 1.083 3.20 438 -0.00 0.19 -1.00
42 IPOF 12.30 10.00 19 Feb '21 0.382 2.40 55 16 Apr '21 0.567 2.70 323 -0.00 0.18 -0.30
43 UVXY 10.67 11.00 22 Jan '21 1.382 1.39 545 19 Mar '21 1.566 2.87 1,066 -0.00 0.18 -1.48
44 ISEE 6.91 7.50 15 Jan '21 1.179 0.50 41 19 Mar '21 1.362 1.25 31 -0.00 0.18 -0.75
45 EZPW 4.79 5.00 15 Jan '21 0.540 0.15 30 19 Mar '21 0.723 0.50 5 -0.00 0.18 -0.35
46 GIX 10.95 12.50 19 Feb '21 0.887 0.95 1,349 16 Apr '21 1.069 1.85 550 -0.00 0.18 -0.90
47 AMC 2.12 2.00 29 Jan '21 1.687 0.47 59 19 Mar '21 1.869 0.73 214 -0.00 0.18 -0.26
48 IPOE 12.44 10.00 19 Feb '21 0.322 2.55 69 16 Apr '21 0.504 2.75 109 -0.00 0.18 -0.20
49 WTI 2.17 2.00 19 Feb '21 0.835 0.40 3 16 Apr '21 1.017 0.50 3 -0.00 0.18 -0.10
50 GLUU 9.01 9.00 15 Jan '21 0.543 0.45 412 19 Mar '21 0.723 1.15 54 -0.00 0.18 -0.70
51 SQQQ 15.18 15.00 8 Jan '21 0.635 0.69 1,057 19 Mar '21 0.809 2.26 280 -0.00 0.17 -1.57
52 RKT 20.22 20.00 15 Jan '21 0.483 0.92 619 19 Mar '21 0.657 2.53 956 -0.00 0.17 -1.61
53 IQ 17.48 17.50 8 Jan '21 0.542 0.56 493 19 Mar '21 0.713 2.25 301 -0.00 0.17 -1.69
54 WKHS 19.78 20.00 5 Feb '21 1.109 2.95 48 16 Apr '21 1.278 5.20 370 -0.00 0.17 -2.25
55 VGAC 11.43 10.00 19 Feb '21 0.305 1.60 226 16 Apr '21 0.474 1.85 297 -0.00 0.17 -0.25
56 SMSI 5.42 6.00 19 Feb '21 0.644 0.40 20 16 Apr '21 0.812 0.65 14 -0.00 0.17 -0.25
57 PCG 12.46 12.00 8 Jan '21 0.319 0.57 219 19 Mar '21 0.482 1.22 74 -0.00 0.16 -0.65
58 VBIV 2.75 2.50 19 Feb '21 1.236 0.80 5 16 Apr '21 1.395 0.85 45 -0.00 0.16 -0.05
59 PLTR 23.55 24.00 8 Jan '21 0.849 0.99 5,415 19 Mar '21 1.006 4.10 909 -0.00 0.16 -3.11
60 RRC 6.70 7.00 8 Jan '21 0.651 0.15 115 19 Mar '21 0.807 0.84 30 -0.00 0.16 -0.69
61 NCLH 25.43 25.00 8 Jan '21 0.624 1.21 1,072 19 Mar '21 0.780 3.75 452 -0.00 0.16 -2.54
62 WIT 5.65 5.00 15 Jan '21 0.368 0.70 26 19 Mar '21 0.522 0.85 32 -0.00 0.15 -0.15
63 LLNW 3.99 3.50 15 Jan '21 0.745 0.60 20 19 Mar '21 0.897 0.85 77 -0.00 0.15 -0.25
64 AMRN 4.89 5.00 19 Feb '21 0.871 0.69 150 16 Apr '21 1.023 0.90 282 -0.00 0.15 -0.21
65 INSG 15.47 15.00 15 Jan '21 0.802 1.35 884 19 Mar '21 0.954 2.85 131 -0.00 0.15 -1.50
66 STKL 11.67 10.00 15 Jan '21 0.616 1.85 21 19 Mar '21 0.767 2.45 50 -0.00 0.15 -0.60
67 GPS 20.19 20.00 8 Jan '21 0.463 0.66 42 19 Mar '21 0.614 2.33 1 -0.00 0.15 -1.67
68 WTRH 2.78 2.50 19 Feb '21 1.018 0.60 8 16 Apr '21 1.166 0.75 215 -0.00 0.15 -0.15
69 JETS 22.38 22.00 8 Jan '21 0.351 0.70 142 19 Mar '21 0.498 2.20 890 -0.00 0.15 -1.50
70 RKT 20.22 20.00 22 Jan '21 0.511 1.16 112 19 Mar '21 0.657 2.53 956 -0.00 0.15 -1.37
71 RAD 15.83 16.00 5 Feb '21 0.705 1.37 6 16 Apr '21 0.850 2.60 19 -0.00 0.14 -1.23
72 SPWR 25.64 26.00 8 Jan '21 0.815 1.09 369 19 Mar '21 0.959 4.20 12 -0.00 0.14 -3.11
73 CCJ 13.40 13.00 8 Jan '21 0.434 0.59 14 19 Mar '21 0.577 1.56 26 -0.00 0.14 -0.97
74 SQQQ 15.18 15.00 22 Jan '21 0.669 1.11 112 19 Mar '21 0.809 2.26 280 -0.00 0.14 -1.15
75 SQQQ 15.18 15.00 15 Jan '21 0.670 0.94 620 19 Mar '21 0.809 2.26 280 -0.00 0.14 -1.32
76 EVRI 13.81 12.50 15 Jan '21 0.638 1.60 187 19 Mar '21 0.777 2.45 4 -0.00 0.14 -0.85
77 AMKR 15.08 15.00 15 Jan '21 0.386 0.60 50 19 Mar '21 0.524 1.40 1 -0.00 0.14 -0.80
78 DVAX 4.45 4.00 19 Feb '21 1.050 1.00 7 16 Apr '21 1.188 1.05 5 -0.00 0.14 -0.05
79 SWN 2.98 3.00 29 Jan '21 0.804 0.30 3 19 Mar '21 0.941 0.50 122 -0.00 0.14 -0.20
80 ETM 2.47 2.00 15 Jan '21 1.181 0.55 77 19 Mar '21 1.316 0.70 131 -0.00 0.14 -0.15
81 APTO 4.38 5.00 19 Feb '21 1.278 0.65 17 16 Apr '21 1.412 0.95 16 -0.00 0.13 -0.30
82 APPS 56.56 60.00 15 Jan '21 0.779 2.30 409 19 Mar '21 0.912 7.90 56 -0.00 0.13 -5.60
83 GDOT 55.80 55.00 15 Jan '21 0.445 2.65 41 19 Mar '21 0.578 6.20 1,132 -0.00 0.13 -3.55
84 AA 23.05 23.00 8 Jan '21 0.518 0.74 275 19 Mar '21 0.651 2.63 8 -0.00 0.13 -1.89
85 RKT 20.22 20.00 29 Jan '21 0.525 1.55 62 19 Mar '21 0.657 2.53 956 -0.00 0.13 -0.98
86 RAD 15.83 16.00 19 Feb '21 0.719 1.75 50 16 Apr '21 0.850 2.60 19 -0.00 0.13 -0.85
87 DISH 32.34 32.50 8 Jan '21 0.438 0.81 22 19 Mar '21 0.568 3.25 42 -0.00 0.13 -2.44
88 TIGR 7.94 7.50 19 Feb '21 1.175 1.75 687 16 Apr '21 1.306 2.30 317 -0.00 0.13 -0.55
89 IPOF 12.30 12.50 15 Jan '21 0.593 0.55 290 19 Mar '21 0.724 1.45 96 -0.00 0.13 -0.90
90 AMC 2.12 2.50 29 Jan '21 1.647 0.29 96 19 Mar '21 1.776 0.55 371 -0.00 0.13 -0.26
91 FCX 26.02 26.00 8 Jan '21 0.420 0.67 687 19 Mar '21 0.548 2.50 124 -0.00 0.13 -1.83
92 AVXL 5.40 5.00 19 Feb '21 1.190 1.20 92 16 Apr '21 1.317 1.40 5 -0.00 0.13 -0.20
93 AMRN 4.89 5.00 15 Jan '21 0.907 0.36 608 19 Mar '21 1.034 0.78 93 -0.00 0.13 -0.42
94 VXX 16.79 17.00 8 Jan '21 0.884 0.80 6,155 19 Mar '21 1.008 2.93 483 -0.00 0.12 -2.13
95 NOK 3.91 4.00 29 Jan '21 0.362 0.13 251 19 Mar '21 0.485 0.30 156 -0.00 0.12 -0.17
96 M 11.25 11.00 8 Jan '21 0.652 0.58 636 19 Mar '21 0.775 1.68 211 -0.00 0.12 -1.10
97 SPWR 25.64 26.00 22 Jan '21 0.836 1.99 16 19 Mar '21 0.959 4.20 12 -0.00 0.12 -2.21
98 PTON 151.72 150.00 8 Jan '21 0.597 6.35 371 19 Mar '21 0.719 20.65 39 -0.00 0.12 -14.30
99 DUST 19.90 20.00 22 Jan '21 0.640 1.33 1 19 Mar '21 0.762 2.66 1 -0.00 0.12 -1.33
100 AQMS 3.00 2.50 19 Feb '21 1.220 0.85 127 16 Apr '21 1.342 1.00 121 -0.00 0.12 -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.