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 May 28, 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 SESN 3.35 3.00 16 Jul '21 0.868 0.75 223 17 Sep '21 1.458 1.15 110 -0.00 0.59 -0.40
2 INFI 3.33 3.00 18 Jun '21 0.832 0.50 31 20 Aug '21 1.299 0.85 2 -0.00 0.47 -0.35
3 KDMN 3.84 5.00 16 Jul '21 0.793 0.15 14 17 Sep '21 1.192 0.60 121 -0.00 0.40 -0.45
4 AONE 10.09 10.00 18 Jun '21 0.074 0.15 187 20 Aug '21 0.445 0.85 54 -0.00 0.37 -0.70
5 RIG 3.78 3.50 4 Jun '21 0.528 0.32 805 20 Aug '21 0.852 0.70 103 -0.00 0.32 -0.38
6 SESN 3.35 3.00 18 Jun '21 0.965 0.55 662 20 Aug '21 1.275 0.90 342 -0.00 0.31 -0.35
7 VXX 34.70 35.00 4 Jun '21 0.563 0.95 2,710 20 Aug '21 0.857 5.45 212 -0.00 0.29 -4.50
8 HOL 10.10 10.00 18 Jun '21 0.193 0.25 729 20 Aug '21 0.468 0.85 40 -0.00 0.28 -0.60
9 CCXI 10.15 12.50 18 Jun '21 1.160 0.50 1,188 20 Aug '21 1.431 1.85 48 -0.00 0.27 -1.35
10 RNWK 2.38 2.50 18 Jun '21 0.922 0.20 80 20 Aug '21 1.189 0.40 8 -0.00 0.27 -0.20
11 RIOT 27.13 27.00 4 Jun '21 1.074 1.70 1,328 20 Aug '21 1.322 6.65 28 -0.00 0.25 -4.95
12 JMIA 29.19 29.00 4 Jun '21 0.667 1.20 673 20 Aug '21 0.906 5.00 15 -0.00 0.24 -3.80
13 VIPS 23.13 23.00 4 Jun '21 0.378 0.60 227 20 Aug '21 0.610 2.55 51 -0.00 0.23 -1.95
14 CLII 11.08 10.00 18 Jun '21 0.282 1.20 34 20 Aug '21 0.507 1.60 28 -0.00 0.23 -0.40
15 MARA 24.77 25.00 4 Jun '21 1.090 1.40 2,358 20 Aug '21 1.314 5.90 104 -0.00 0.22 -4.50
16 BNGO 6.17 7.00 18 Jun '21 0.863 0.23 2,805 20 Aug '21 1.080 0.94 203 -0.00 0.22 -0.71
17 DDD 29.41 29.00 4 Jun '21 0.608 1.30 87 20 Aug '21 0.809 4.60 19 -0.00 0.20 -3.30
18 AMRN 4.54 5.00 16 Jul '21 0.637 0.30 80 17 Sep '21 0.834 0.60 2 -0.00 0.20 -0.30
19 VXX 34.70 35.00 11 Jun '21 0.666 1.70 241 20 Aug '21 0.857 5.45 212 -0.00 0.19 -3.75
20 LOTZ 4.38 2.50 16 Jul '21 1.076 2.10 16 17 Sep '21 1.267 2.05 18 1.00 0.19 0.05
21 ENG 2.56 2.50 16 Jul '21 0.935 0.45 5 17 Sep '21 1.126 0.60 38 -0.00 0.19 -0.15
22 LL 22.78 23.00 4 Jun '21 0.397 0.45 15 20 Aug '21 0.586 2.40 2 -0.00 0.19 -1.95
23 OPTT 2.39 2.50 18 Jun '21 0.902 0.20 134 20 Aug '21 1.087 0.35 1 -0.00 0.19 -0.15
24 BNGO 6.17 6.00 18 Jun '21 0.878 0.63 1,756 20 Aug '21 1.062 1.30 166 -0.00 0.18 -0.67
25 IOVA 18.57 17.50 16 Jul '21 0.769 2.80 367 17 Sep '21 0.950 4.20 1,238 -0.00 0.18 -1.40
26 CCIV 19.72 20.00 4 Jun '21 0.584 0.53 4,170 20 Aug '21 0.764 2.66 368 -0.00 0.18 -2.13
27 RIG 3.78 3.50 18 Jun '21 0.672 0.47 442 20 Aug '21 0.852 0.70 103 -0.00 0.18 -0.23
28 ATEN 9.73 10.00 18 Jun '21 0.336 0.25 21 20 Aug '21 0.515 0.75 6 -0.00 0.18 -0.50
29 LB 69.87 70.00 4 Jun '21 0.281 1.32 30 20 Aug '21 0.458 5.95 5 -0.00 0.18 -4.63
30 CSTM 17.86 18.00 4 Jun '21 0.369 0.35 8 20 Aug '21 0.546 1.65 54 -0.00 0.18 -1.30
31 INO 7.55 8.00 4 Jun '21 0.734 0.15 1,691 20 Aug '21 0.910 1.07 206 -0.00 0.18 -0.92
32 MGI 9.80 10.00 18 Jun '21 0.655 0.60 427 20 Aug '21 0.822 1.35 5 -0.00 0.17 -0.75
33 PINS 65.30 65.00 4 Jun '21 0.357 1.47 685 20 Aug '21 0.523 6.50 72 -0.00 0.17 -5.03
34 VIPS 23.13 23.00 11 Jun '21 0.449 0.95 72 20 Aug '21 0.610 2.55 51 -0.00 0.16 -1.60
35 NAVI 18.27 17.50 18 Jun '21 0.185 0.95 19 20 Aug '21 0.344 1.50 8 -0.00 0.16 -0.55
36 CURI 11.30 10.00 18 Jun '21 0.496 1.45 138 20 Aug '21 0.653 2.00 17 -0.00 0.16 -0.55
37 DDD 29.41 29.00 11 Jun '21 0.652 1.80 18 20 Aug '21 0.809 4.60 19 -0.00 0.16 -2.80
38 OXY 25.96 26.00 4 Jun '21 0.383 0.54 1,616 20 Aug '21 0.538 2.62 52 -0.00 0.16 -2.08
39 KGC 8.10 8.00 4 Jun '21 0.254 0.18 602 20 Aug '21 0.409 0.65 291 -0.00 0.15 -0.47
40 HAL 22.45 22.00 4 Jun '21 0.266 0.62 102 20 Aug '21 0.421 2.00 1 -0.00 0.15 -1.38
41 TWTR 58.00 57.50 4 Jun '21 0.299 1.25 189 20 Aug '21 0.453 5.15 27 -0.00 0.15 -3.90
42 JMIA 29.19 29.00 11 Jun '21 0.752 1.86 12 20 Aug '21 0.906 5.00 15 -0.00 0.15 -3.14
43 VKTX 5.24 5.00 18 Jun '21 0.537 0.45 24 20 Aug '21 0.690 0.75 12 -0.00 0.15 -0.30
44 SGMO 10.78 11.00 18 Jun '21 0.453 0.55 42 20 Aug '21 0.605 1.00 1 -0.00 0.15 -0.45
45 ATNM 8.16 10.00 18 Jun '21 0.881 0.20 350 20 Aug '21 1.032 0.85 13 -0.00 0.15 -0.65
46 WDC 75.23 75.00 4 Jun '21 0.304 1.47 200 20 Aug '21 0.455 6.45 3 -0.00 0.15 -4.98
47 LIFE 4.54 5.00 18 Jun '21 0.801 0.45 111 20 Aug '21 0.951 0.50 9 -0.00 0.15 -0.05
48 NGD 2.13 2.00 18 Jun '21 0.459 0.20 1,047 20 Aug '21 0.608 0.30 41 -0.00 0.15 -0.10
49 RIOT 27.13 27.00 11 Jun '21 1.173 2.59 106 20 Aug '21 1.322 6.65 28 -0.00 0.15 -4.06
50 OXY 25.96 25.00 4 Jun '21 0.401 1.18 1,682 20 Aug '21 0.550 3.10 94 -0.00 0.15 -1.92
51 DKNG 49.95 50.00 4 Jun '21 0.422 1.19 5,386 20 Aug '21 0.569 5.35 1,328 -0.00 0.15 -4.16
52 HMHC 9.94 10.00 18 Jun '21 0.503 0.55 75 20 Aug '21 0.647 1.00 3 -0.00 0.14 -0.45
53 ZYNE 5.68 5.00 18 Jun '21 0.686 0.80 254 20 Aug '21 0.830 1.20 107 -0.00 0.14 -0.40
54 SIRI 6.25 6.00 11 Jun '21 0.166 0.30 23 20 Aug '21 0.308 0.45 2 -0.00 0.14 -0.15
55 AMRN 4.54 5.00 25 Jun '21 0.650 0.24 97 20 Aug '21 0.790 0.43 1 -0.00 0.14 -0.19
56 SONO 37.00 35.00 18 Jun '21 0.427 2.72 458 20 Aug '21 0.566 4.85 1,530 -0.00 0.14 -2.13
57 CLF 20.12 20.00 4 Jun '21 0.535 0.66 3,851 20 Aug '21 0.675 2.63 224 -0.00 0.14 -1.97
58 TNK 15.03 15.00 18 Jun '21 0.379 0.65 50 20 Aug '21 0.518 1.45 3 -0.00 0.14 -0.80
59 TRIP 43.45 43.00 4 Jun '21 0.416 1.30 55 20 Aug '21 0.554 4.65 20 -0.00 0.14 -3.35
60 AAL 24.24 24.00 4 Jun '21 0.368 0.65 3,360 20 Aug '21 0.505 2.43 381 -0.00 0.14 -1.78
61 KMPH 10.24 10.00 18 Jun '21 0.670 0.85 351 20 Aug '21 0.806 1.65 15 -0.00 0.14 -0.80
62 CPRX 5.53 7.50 16 Jul '21 0.810 0.20 6 17 Sep '21 0.945 0.55 1 -0.00 0.14 -0.35
63 INO 7.55 8.00 11 Jun '21 0.777 0.30 194 20 Aug '21 0.910 1.07 206 -0.00 0.13 -0.77
64 IPOF 10.13 10.00 15 Oct '21 0.246 0.75 118 17 Dec '21 0.380 1.12 558 -0.00 0.13 -0.37
65 GNLN 3.88 5.00 16 Jul '21 1.037 0.35 5 17 Sep '21 1.170 0.60 157 -0.00 0.13 -0.25
66 YELP 40.11 40.00 4 Jun '21 0.325 0.85 6 20 Aug '21 0.457 3.40 3 -0.00 0.13 -2.55
67 POLY 32.80 35.00 18 Jun '21 0.552 0.95 13 20 Aug '21 0.683 3.20 12 -0.00 0.13 -2.25
68 SESN 3.35 4.00 20 Aug '21 1.168 0.55 62 15 Oct '21 1.299 0.70 20 -0.00 0.13 -0.15
69 XL 6.90 6.00 18 Jun '21 0.762 1.10 284 20 Aug '21 0.892 1.50 76 -0.00 0.13 -0.40
70 AMRN 4.54 5.00 18 Jun '21 0.660 0.15 218 20 Aug '21 0.790 0.43 1 -0.00 0.13 -0.28
71 AR 12.91 12.00 18 Jun '21 0.502 1.25 62 20 Aug '21 0.632 1.90 121 -0.00 0.13 -0.65
72 ZYXI 15.22 17.50 18 Jun '21 0.593 0.25 106 20 Aug '21 0.723 1.10 50 -0.00 0.13 -0.85
73 VIAC 42.42 42.50 4 Jun '21 0.337 0.77 1,456 20 Aug '21 0.466 3.70 172 -0.00 0.13 -2.93
74 SEEL 3.08 2.50 18 Jun '21 1.255 0.80 52 20 Aug '21 1.384 0.95 17 -0.00 0.13 -0.15
75 OBSV 2.92 2.50 18 Jun '21 1.021 0.55 3 20 Aug '21 1.147 0.75 8 -0.00 0.13 -0.20
76 M 18.28 18.00 4 Jun '21 0.440 0.62 5,336 20 Aug '21 0.565 2.09 280 -0.00 0.13 -1.47
77 TRIP 43.45 44.00 4 Jun '21 0.436 0.82 241 20 Aug '21 0.560 4.25 4 -0.00 0.12 -3.43
78 ZVO 2.35 2.50 18 Jun '21 0.846 0.15 12 20 Aug '21 0.970 0.30 2 -0.00 0.12 -0.15
79 QCOM 134.54 135.00 4 Jun '21 0.157 0.99 3,696 20 Aug '21 0.279 6.90 37 -0.00 0.12 -5.91
80 AR 12.91 13.00 18 Jun '21 0.520 0.75 1,541 20 Aug '21 0.642 1.45 24 -0.00 0.12 -0.70
81 LL 22.78 23.00 11 Jun '21 0.464 0.80 7 20 Aug '21 0.586 2.40 2 -0.00 0.12 -1.60
82 CPRX 5.53 5.00 16 Jul '21 0.850 1.00 8 17 Sep '21 0.971 1.35 44 -0.00 0.12 -0.35
83 OXY 25.96 25.00 11 Jun '21 0.430 1.44 61 20 Aug '21 0.550 3.10 94 -0.00 0.12 -1.66
84 VIPS 23.13 23.00 18 Jun '21 0.491 1.20 184 20 Aug '21 0.610 2.55 51 -0.00 0.12 -1.35
85 BIDU 196.27 195.00 4 Jun '21 0.256 3.70 1,602 20 Aug '21 0.374 14.45 51 -0.00 0.12 -10.75
86 HIMS 14.41 12.50 18 Jun '21 0.402 2.15 615 20 Aug '21 0.520 2.30 93 -0.00 0.12 -0.15
87 SONO 37.00 40.00 18 Jun '21 0.435 0.56 335 20 Aug '21 0.554 2.67 10 -0.00 0.12 -2.11
88 RIG 3.78 4.00 11 Jun '21 0.699 0.13 156 20 Aug '21 0.816 0.46 209 -0.00 0.12 -0.33
89 NNDM 7.10 7.50 18 Jun '21 0.792 0.38 5,648 20 Aug '21 0.909 1.06 428 -0.00 0.12 -0.68
90 YELP 40.11 40.00 11 Jun '21 0.340 1.35 1 20 Aug '21 0.457 3.40 3 -0.00 0.12 -2.05
91 HMHC 9.94 10.00 16 Jul '21 0.536 0.80 32 17 Sep '21 0.652 1.25 2 -0.00 0.12 -0.45
92 SRAX 4.95 5.00 18 Jun '21 0.999 0.60 30 20 Aug '21 1.116 1.00 745 -0.00 0.12 -0.40
93 MGI 9.80 9.00 18 Jun '21 0.690 1.15 1,881 20 Aug '21 0.806 1.80 1 -0.00 0.12 -0.65
94 RRD 6.41 6.00 16 Jul '21 0.718 0.95 1 17 Sep '21 0.834 1.25 5 -0.00 0.12 -0.30
95 CNP 25.30 25.00 4 Jun '21 0.131 0.55 1 20 Aug '21 0.246 1.25 10 -0.00 0.11 -0.70
96 NNDM 7.10 5.00 18 Jun '21 0.842 2.16 332 20 Aug '21 0.957 2.43 267 -0.00 0.11 -0.27
97 DOYU 7.90 7.50 18 Jun '21 0.715 0.85 63 20 Aug '21 0.830 1.40 218 -0.00 0.11 -0.55
98 PINS 65.30 65.00 11 Jun '21 0.408 2.31 95 20 Aug '21 0.523 6.50 72 -0.00 0.11 -4.19
99 DDD 29.41 29.00 18 Jun '21 0.694 2.30 125 20 Aug '21 0.809 4.60 19 -0.00 0.11 -2.30
100 TDOC 150.58 150.00 4 Jun '21 0.364 3.50 540 20 Aug '21 0.478 13.85 20 -0.00 0.11 -10.35
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.