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 January 4, 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 DPW 4.19 2.50 15 Jan '21 1.577 1.85 94 19 Mar '21 2.499 2.20 43 -0.00 0.92 -0.35
2 CLSD 3.21 2.50 19 Feb '21 1.533 1.15 112 16 Apr '21 2.139 1.40 14 -0.00 0.61 -0.25
3 GIX 10.83 10.00 19 Feb '21 0.343 1.05 1,064 16 Apr '21 0.885 2.15 183 -0.00 0.54 -1.10
4 MBIO 3.96 2.50 15 Jan '21 0.959 1.50 21 19 Mar '21 1.430 1.70 218 -0.00 0.47 -0.20
5 TRVN 2.11 2.00 15 Jan '21 0.972 0.25 5 19 Mar '21 1.357 0.50 25 -0.00 0.39 -0.25
6 AMC 2.01 2.00 8 Jan '21 1.494 0.14 1,542 19 Mar '21 1.842 0.64 197 -0.00 0.35 -0.50
7 HYRE 7.16 5.00 19 Feb '21 0.819 2.50 8 16 Apr '21 1.157 2.60 10 -0.00 0.34 -0.10
8 AMC 2.01 2.50 22 Jan '21 1.505 0.12 686 19 Mar '21 1.831 0.46 358 -0.00 0.33 -0.34
9 INAQ 14.24 12.50 15 Jan '21 0.778 2.15 308 19 Mar '21 1.094 3.50 29 -0.00 0.32 -1.35
10 CRIS 9.03 7.50 15 Jan '21 1.188 1.80 274 19 Mar '21 1.493 2.95 148 -0.00 0.30 -1.15
11 SRNE 7.07 7.00 8 Jan '21 1.000 0.37 1,602 19 Mar '21 1.304 1.62 216 -0.00 0.30 -1.25
12 IPOF 12.32 10.00 19 Feb '21 0.266 2.50 631 16 Apr '21 0.569 2.55 412 -0.00 0.30 -0.05
13 AMC 2.01 2.00 22 Jan '21 1.556 0.30 167 19 Mar '21 1.842 0.64 197 -0.00 0.29 -0.34
14 BCRX 7.38 7.00 15 Jan '21 0.985 0.80 49 19 Mar '21 1.260 1.65 128 -0.00 0.28 -0.85
15 APXT 14.84 15.00 19 Feb '21 1.158 2.50 205 16 Apr '21 1.425 4.20 337 -0.00 0.27 -1.70
16 RIGL 3.47 3.00 15 Jan '21 0.950 0.55 266 19 Mar '21 1.203 0.90 4 -0.00 0.25 -0.35
17 ALT 12.71 12.00 15 Jan '21 0.993 1.45 182 19 Mar '21 1.223 2.90 3 -0.00 0.23 -1.45
18 PSTH 26.92 25.00 15 Jan '21 0.478 2.25 825 19 Mar '21 0.700 4.10 1,836 -0.00 0.22 -1.85
19 WTI 2.20 2.00 19 Feb '21 0.799 0.45 2 16 Apr '21 1.012 0.50 31 -0.00 0.21 -0.05
20 AMRN 5.03 5.00 5 Feb '21 0.735 0.54 15 16 Apr '21 0.941 0.98 54 -0.00 0.21 -0.44
21 CLVS 4.81 5.00 19 Feb '21 1.073 0.70 22 16 Apr '21 1.273 1.02 100 -0.00 0.20 -0.32
22 AKBA 2.92 3.00 19 Feb '21 1.175 0.50 62 16 Apr '21 1.374 0.75 1 -0.00 0.20 -0.25
23 AMC 2.01 2.50 29 Jan '21 1.637 0.20 665 19 Mar '21 1.831 0.46 358 -0.00 0.19 -0.26
24 EVFM 2.55 3.00 19 Feb '21 1.126 0.30 44 16 Apr '21 1.317 0.45 18 -0.00 0.19 -0.15
25 PRTK 6.14 5.00 15 Jan '21 1.022 1.30 62 19 Mar '21 1.213 1.70 1,951 -0.00 0.19 -0.40
26 FTEK 3.93 4.00 15 Jan '21 1.402 0.40 94 19 Mar '21 1.591 1.05 15 -0.00 0.19 -0.65
27 AMRN 5.03 5.00 29 Jan '21 0.813 0.48 1 19 Mar '21 0.990 0.82 316 -0.00 0.18 -0.34
28 GIK 13.11 15.00 19 Feb '21 1.178 1.60 870 16 Apr '21 1.354 3.00 390 -0.00 0.18 -1.40
29 ALT 12.71 13.00 15 Jan '21 1.021 0.85 167 19 Mar '21 1.193 2.50 14 -0.00 0.17 -1.65
30 AXU 3.27 2.50 19 Feb '21 0.651 0.90 90 16 Apr '21 0.820 0.95 221 -0.00 0.17 -0.05
31 EVH 16.24 15.00 15 Jan '21 0.632 1.50 2 19 Mar '21 0.798 2.85 66 -0.00 0.17 -1.35
32 NBEV 2.65 2.50 15 Jan '21 0.922 0.30 12 19 Mar '21 1.084 0.50 4 -0.00 0.16 -0.20
33 MAC 10.66 10.00 15 Jan '21 0.655 1.00 398 19 Mar '21 0.811 1.75 66 -0.00 0.16 -0.75
34 GLUU 8.90 9.00 15 Jan '21 0.561 0.35 424 19 Mar '21 0.718 1.05 61 -0.00 0.16 -0.70
35 CFII 10.91 12.50 19 Feb '21 0.835 0.75 241 16 Apr '21 0.990 1.65 87 -0.00 0.16 -0.90
36 LLNW 4.22 4.00 15 Jan '21 0.784 0.40 212 19 Mar '21 0.934 0.75 8 -0.00 0.15 -0.35
37 IMGN 6.50 7.00 19 Feb '21 0.838 0.65 2 16 Apr '21 0.987 1.05 3 -0.00 0.15 -0.40
38 IPOE 12.20 10.00 19 Feb '21 0.435 2.40 36 16 Apr '21 0.583 2.50 156 -0.00 0.15 -0.10
39 MGI 5.33 5.00 15 Jan '21 1.086 0.65 9 19 Mar '21 1.231 1.00 4 -0.00 0.14 -0.35
40 AMC 2.01 2.00 15 Jan '21 1.698 0.25 843 19 Mar '21 1.842 0.64 197 -0.00 0.14 -0.39
41 HLX 4.24 4.00 15 Jan '21 0.731 0.45 20 19 Mar '21 0.874 0.65 14 -0.00 0.14 -0.20
42 WTRH 2.94 2.50 19 Feb '21 1.023 0.75 30 16 Apr '21 1.165 0.85 148 -0.00 0.14 -0.10
43 PLTR 23.37 23.00 22 Jan '21 0.843 2.01 167 19 Mar '21 0.983 4.15 634 -0.00 0.14 -2.14
44 FINV 2.61 2.50 15 Jan '21 0.781 0.30 6 19 Mar '21 0.916 0.45 58 -0.00 0.14 -0.15
45 ARAY 4.25 4.00 15 Jan '21 0.703 0.45 5 19 Mar '21 0.838 0.65 30 -0.00 0.13 -0.20
46 ZUO 13.55 14.00 15 Jan '21 0.572 0.40 223 19 Mar '21 0.706 1.40 10 -0.00 0.13 -1.00
47 AMKR 14.91 15.00 15 Jan '21 0.428 0.45 1 19 Mar '21 0.561 1.30 3 -0.00 0.13 -0.85
48 NBEV 2.65 2.50 22 Jan '21 0.952 0.45 9 19 Mar '21 1.084 0.50 4 -0.00 0.13 -0.05
49 GIX 10.83 12.50 19 Feb '21 0.855 0.75 1,141 16 Apr '21 0.985 1.60 241 -0.00 0.13 -0.85
50 WKHS 21.42 21.00 5 Feb '21 1.121 3.05 173 16 Apr '21 1.249 5.50 236 -0.00 0.13 -2.45
51 WPRT 4.96 5.00 19 Feb '21 1.062 0.75 28 16 Apr '21 1.190 1.15 73 -0.00 0.13 -0.40
52 SSSS 13.47 12.50 15 Jan '21 0.380 1.15 444 19 Mar '21 0.508 1.60 993 -0.00 0.13 -0.45
53 EVH 16.24 17.50 15 Jan '21 0.661 0.35 2 19 Mar '21 0.789 1.70 5 -0.00 0.13 -1.35
54 EXTR 6.93 6.00 15 Jan '21 0.566 1.15 1 19 Mar '21 0.693 1.20 1 -0.00 0.13 -0.05
55 SMSI 5.05 6.00 19 Feb '21 0.655 0.20 160 16 Apr '21 0.776 0.40 2 -0.00 0.12 -0.20
56 RKT 20.00 20.00 15 Jan '21 0.495 0.73 1,118 19 Mar '21 0.614 2.17 834 -0.00 0.12 -1.44
57 HALL 3.29 2.50 19 Feb '21 1.027 1.00 1 16 Apr '21 1.144 1.10 6 -0.00 0.12 -0.10
58 VBIV 2.93 3.00 19 Feb '21 1.161 0.50 38 16 Apr '21 1.278 0.70 18 -0.00 0.12 -0.20
59 NBEV 2.65 3.00 29 Jan '21 0.995 0.20 4 19 Mar '21 1.112 0.30 3 -0.00 0.12 -0.10
60 VGAC 11.12 10.00 19 Feb '21 0.429 1.45 72 16 Apr '21 0.545 1.70 191 -0.00 0.12 -0.25
61 HL 6.79 7.00 22 Jan '21 0.683 0.40 66 19 Mar '21 0.797 0.86 1,509 -0.00 0.11 -0.46
62 SD 3.43 2.50 19 Feb '21 0.962 1.10 3 16 Apr '21 1.075 1.15 15 -0.00 0.11 -0.05
63 PLTR 23.37 23.00 15 Jan '21 0.871 1.62 2,228 19 Mar '21 0.983 4.15 634 -0.00 0.11 -2.53
64 AMRN 5.03 5.00 15 Jan '21 0.878 0.37 889 19 Mar '21 0.990 0.82 316 -0.00 0.11 -0.45
65 TWTR 54.53 55.00 29 Jan '21 0.460 2.45 48 19 Mar '21 0.571 5.30 912 -0.00 0.11 -2.85
66 VTRS 18.54 17.50 19 Feb '21 0.379 1.66 73 16 Apr '21 0.489 2.18 1,293 -0.00 0.11 -0.52
67 AMRN 5.03 5.00 8 Jan '21 0.882 0.22 3,001 19 Mar '21 0.990 0.82 316 -0.00 0.11 -0.60
68 TWTR 54.53 55.00 15 Jan '21 0.463 1.55 7,506 19 Mar '21 0.571 5.30 912 -0.00 0.11 -3.75
69 TWTR 54.53 55.00 22 Jan '21 0.463 2.03 91 19 Mar '21 0.571 5.30 912 -0.00 0.11 -3.27
70 SMSI 5.05 5.00 19 Feb '21 0.668 0.55 3 16 Apr '21 0.774 0.75 5 -0.00 0.11 -0.20
71 SPCE 23.21 23.00 5 Feb '21 0.868 2.60 22 16 Apr '21 0.974 4.65 25 -0.00 0.11 -2.05
72 AMBC 14.82 15.00 19 Feb '21 0.573 1.30 120 16 Apr '21 0.677 1.95 11 -0.00 0.10 -0.65
73 UEPS 4.74 5.00 19 Feb '21 0.756 0.50 4 16 Apr '21 0.858 0.55 23 -0.00 0.10 -0.05
74 ATNX 11.32 12.50 19 Feb '21 0.873 1.00 73 16 Apr '21 0.975 1.75 3 -0.00 0.10 -0.75
75 AMRN 5.03 5.00 22 Jan '21 0.890 0.42 197 19 Mar '21 0.990 0.82 316 -0.00 0.10 -0.40
76 RKT 20.00 20.00 8 Jan '21 0.515 0.45 2,061 19 Mar '21 0.614 2.17 834 -0.00 0.10 -1.72
77 IVR 3.30 3.00 19 Feb '21 0.351 0.40 145 16 Apr '21 0.447 0.41 253 -0.00 0.10 -0.01
78 CRK 4.53 4.00 15 Jan '21 0.563 0.60 3 19 Mar '21 0.657 0.80 10 -0.00 0.09 -0.20
79 WIT 5.73 5.00 15 Jan '21 0.368 0.85 26 19 Mar '21 0.460 0.85 3 1.00 0.09  0
80 LLNW 4.22 4.50 15 Jan '21 0.849 0.15 429 19 Mar '21 0.941 0.55 30 -0.00 0.09 -0.40
81 AMKR 14.91 14.00 15 Jan '21 0.458 1.10 5 19 Mar '21 0.550 1.85 1 -0.00 0.09 -0.75
82 RESN 3.11 2.50 19 Feb '21 0.932 0.80 257 16 Apr '21 1.024 0.90 360 -0.00 0.09 -0.10
83 LAKE 28.21 25.00 19 Feb '21 0.673 4.50 62 16 Apr '21 0.764 5.90 689 -0.00 0.09 -1.40
84 LCI 6.64 6.00 15 Jan '21 0.609 0.80 7 19 Mar '21 0.698 1.10 1 -0.00 0.09 -0.30
85 PRTS 12.54 15.00 19 Feb '21 0.911 1.10 94 16 Apr '21 1.000 1.65 79 -0.00 0.09 -0.55
86 RKT 20.00 20.00 22 Jan '21 0.525 0.99 403 19 Mar '21 0.614 2.17 834 -0.00 0.09 -1.18
87 IAG 3.93 4.00 15 Jan '21 0.629 0.15 801 19 Mar '21 0.718 0.45 206 -0.00 0.09 -0.30
88 PWFL 7.70 7.50 19 Feb '21 0.600 0.90 6 16 Apr '21 0.688 1.00 2 -0.00 0.09 -0.10
89 PLTR 23.37 23.00 8 Jan '21 0.896 1.08 4,761 19 Mar '21 0.983 4.15 634 -0.00 0.09 -3.07
90 RKT 20.00 20.00 29 Jan '21 0.527 1.12 145 19 Mar '21 0.614 2.17 834 -0.00 0.09 -1.05
91 TRVG 2.27 2.50 19 Feb '21 1.208 0.50 16 16 Apr '21 1.295 0.45 9 1.00 0.09 0.05
92 RADA 9.38 10.00 19 Feb '21 0.708 0.80 51 16 Apr '21 0.794 0.95 388 -0.00 0.09 -0.15
93 MAC 10.66 11.00 15 Jan '21 0.738 0.45 932 19 Mar '21 0.824 1.20 96 -0.00 0.09 -0.75
94 AMC 2.01 2.00 29 Jan '21 1.759 0.40 194 19 Mar '21 1.842 0.64 197 -0.00 0.08 -0.24
95 BNED 4.60 5.00 19 Feb '21 0.698 0.40 74 16 Apr '21 0.780 0.45 17 -0.00 0.08 -0.05
96 WKHS 21.42 21.00 19 Feb '21 1.169 3.80 257 16 Apr '21 1.249 5.50 236 -0.00 0.08 -1.70
97 SWN 3.06 3.00 22 Jan '21 0.816 0.27 159 19 Mar '21 0.896 0.49 43 -0.00 0.08 -0.22
98 IAG 3.93 3.00 15 Jan '21 0.686 0.95 769 19 Mar '21 0.765 1.00 10 -0.00 0.08 -0.05
99 AMRX 4.88 5.00 15 Jan '21 0.896 0.30 475 19 Mar '21 0.975 0.60 40 -0.00 0.08 -0.30
100 EVRI 13.15 12.50 15 Jan '21 0.676 1.10 235 19 Mar '21 0.755 2.00 65 -0.00 0.08 -0.90
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.