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 23, 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 UVXY 14.16 14.00 31 Dec '21 0.887 0.87 5,282 18 Feb '22 1.565 3.35 88 -0.00 0.68 -2.48
2 UVXY 14.16 14.00 7 Jan '22 1.081 1.32 1,703 18 Mar '22 1.695 4.30 98 -0.00 0.61 -2.98
3 AKBA 2.53 2.50 18 Feb '22 0.695 0.35 30 14 Apr '22 1.238 0.55 1 -0.00 0.54 -0.20
4 OCGN 5.30 5.00 31 Dec '21 0.903 0.50 950 18 Feb '22 1.441 1.11 18 -0.00 0.54 -0.61
5 UVXY 14.16 14.00 14 Jan '22 1.178 1.97 410 18 Mar '22 1.695 4.30 98 -0.00 0.52 -2.33
6 CTIC 2.42 2.00 21 Jan '22 1.067 0.60 23 18 Mar '22 1.552 0.85 91 -0.00 0.48 -0.25
7 UVXY 14.16 14.00 21 Jan '22 1.250 2.14 828 18 Mar '22 1.695 4.30 98 -0.00 0.44 -2.16
8 VXX 20.20 20.00 31 Dec '21 0.556 0.78 3,279 18 Feb '22 0.955 3.05 549 -0.00 0.40 -2.27
9 VIXY 16.50 16.00 7 Jan '22 0.605 1.20 8 18 Mar '22 1.002 3.30 111 -0.00 0.40 -2.10
10 PSFE 4.07 4.00 31 Dec '21 0.533 0.17 1,107 18 Feb '22 0.924 0.60 110 -0.00 0.39 -0.43
11 SEAH 9.96 10.00 21 Jan '22 0.446 0.50 140 18 Mar '22 0.836 1.55 1 -0.00 0.39 -1.05
12 FPAC 10.10 10.00 21 Jan '22 0.263 0.40 267 18 Mar '22 0.635 1.20 9 -0.00 0.37 -0.80
13 PHUN 3.06 3.00 31 Dec '21 1.054 0.25 364 18 Feb '22 1.420 0.60 10 -0.00 0.37 -0.35
14 VXX 20.20 20.00 7 Jan '22 0.651 1.23 716 18 Mar '22 1.002 3.90 758 -0.00 0.35 -2.67
15 NCMI 2.86 2.50 21 Jan '22 0.530 0.45 3 18 Mar '22 0.874 0.55 30 -0.00 0.34 -0.10
16 PHUN 3.06 3.00 21 Jan '22 1.207 0.45 56 18 Mar '22 1.543 0.80 54 -0.00 0.34 -0.35
17 VIXY 16.50 17.00 31 Dec '21 0.678 0.50 167 18 Feb '22 1.007 2.30 78 -0.00 0.33 -1.80
18 UVXY 14.16 14.00 28 Jan '22 1.382 2.55 35 18 Mar '22 1.695 4.30 98 -0.00 0.31 -1.75
19 GGPI 11.55 10.00 18 Feb '22 0.450 1.80 189 14 Apr '22 0.758 2.45 39 -0.00 0.31 -0.65
20 CLVS 3.17 3.00 31 Dec '21 0.824 0.30 94 18 Feb '22 1.121 0.50 10 -0.00 0.30 -0.20
21 PHUN 3.06 3.00 14 Jan '22 1.249 0.50 15 18 Mar '22 1.543 0.80 54 -0.00 0.29 -0.30
22 RIOT 25.67 25.00 31 Dec '21 0.912 1.75 8,487 18 Feb '22 1.202 4.95 1,139 -0.00 0.29 -3.20
23 ANY 3.54 4.00 7 Jan '22 1.106 0.16 148 18 Mar '22 1.396 0.73 55 -0.00 0.29 -0.57
24 ACB 6.12 6.00 31 Dec '21 0.543 0.28 697 18 Feb '22 0.829 0.80 3 -0.00 0.29 -0.52
25 ANY 3.54 4.00 21 Jan '22 1.114 0.30 629 18 Mar '22 1.396 0.73 55 -0.00 0.28 -0.43
26 RIOT 25.67 26.00 31 Dec '21 0.911 1.25 8,350 18 Feb '22 1.193 4.50 269 -0.00 0.28 -3.25
27 TLRY 7.84 8.00 31 Dec '21 0.638 0.23 5,418 18 Feb '22 0.917 1.04 205 -0.00 0.28 -0.81
28 GRAB 7.35 7.50 31 Dec '21 0.518 0.25 121 18 Feb '22 0.792 0.75 61 -0.00 0.27 -0.50
29 HOOD 18.90 19.00 31 Dec '21 0.660 0.70 3,308 18 Feb '22 0.932 2.53 934 -0.00 0.27 -1.83
30 VIXY 16.50 16.00 21 Jan '22 0.732 1.80 2 18 Mar '22 1.002 3.30 111 -0.00 0.27 -1.50
31 CLOV 4.20 4.00 31 Dec '21 0.664 0.29 716 18 Feb '22 0.933 0.68 248 -0.00 0.27 -0.39
32 SOFI 15.09 15.00 31 Dec '21 0.550 0.54 3,421 18 Feb '22 0.817 1.97 902 -0.00 0.27 -1.43
33 ANY 3.54 4.00 14 Jan '22 1.129 0.25 2 18 Mar '22 1.396 0.73 55 -0.00 0.27 -0.48
34 LCID 37.64 37.00 31 Dec '21 0.712 1.92 1,399 18 Feb '22 0.970 5.90 107 -0.00 0.26 -3.98
35 VXX 20.20 20.00 14 Jan '22 0.747 1.60 435 18 Mar '22 1.002 3.90 758 -0.00 0.26 -2.30
36 KODK 5.11 5.00 31 Dec '21 0.391 0.24 285 18 Feb '22 0.646 0.45 4 -0.00 0.25 -0.21
37 SDC 2.85 2.50 31 Dec '21 0.784 0.40 466 18 Feb '22 1.035 0.59 21 -0.00 0.25 -0.19
38 CRON 4.26 4.00 31 Dec '21 0.592 0.34 92 18 Feb '22 0.841 0.66 4 -0.00 0.25 -0.32
39 PAVM 2.76 2.50 21 Jan '22 0.769 0.50 59 18 Mar '22 1.017 0.55 21 -0.00 0.25 -0.05
40 SPCE 14.53 15.00 31 Dec '21 0.499 0.25 5,092 18 Feb '22 0.744 1.47 103 -0.00 0.24 -1.22
41 SPCE 14.53 14.00 31 Dec '21 0.503 0.76 2,120 18 Feb '22 0.746 1.92 4 -0.00 0.24 -1.16
42 CGC 9.62 10.00 31 Dec '21 0.571 0.18 605 18 Feb '22 0.812 1.02 253 -0.00 0.24 -0.84
43 RIOT 25.67 26.00 7 Jan '22 1.012 2.00 864 18 Mar '22 1.250 5.70 65 -0.00 0.24 -3.70
44 PHUN 3.06 3.00 7 Jan '22 1.306 0.40 18 18 Mar '22 1.543 0.80 54 -0.00 0.24 -0.40
45 QS 24.57 25.00 31 Dec '21 0.628 0.74 1,742 18 Feb '22 0.864 3.10 477 -0.00 0.24 -2.36
46 FUTU 40.90 40.00 31 Dec '21 0.781 2.50 44 18 Feb '22 1.017 6.80 621 -0.00 0.24 -4.30
47 HIVE 3.06 3.00 21 Jan '22 1.162 0.45 2,294 18 Mar '22 1.397 0.80 223 -0.00 0.23 -0.35
48 HIVE 3.06 4.00 21 Jan '22 1.153 0.15 2,624 18 Mar '22 1.387 0.50 419 -0.00 0.23 -0.35
49 HIMX 12.47 12.00 31 Dec '21 0.510 0.80 471 18 Feb '22 0.740 1.50 42 -0.00 0.23 -0.70
50 ANY 3.54 4.00 28 Jan '22 1.172 0.47 120 18 Mar '22 1.396 0.73 55 -0.00 0.22 -0.26
51 NM 3.68 2.50 21 Jan '22 0.888 1.30 57 18 Mar '22 1.112 1.30 1 1.00 0.22  0
52 GGPI 11.55 12.50 18 Feb '22 0.688 0.90 311 14 Apr '22 0.911 1.90 255 -0.00 0.22 -1.00
53 RIOT 25.67 25.00 7 Jan '22 1.001 2.45 1,503 18 Mar '22 1.219 6.10 327 -0.00 0.22 -3.65
54 WMC 2.24 2.00 18 Feb '22 0.231 0.35 5 14 Apr '22 0.446 0.25 3 1.00 0.21 0.10
55 BB 9.48 9.00 31 Dec '21 0.483 0.58 2,690 18 Feb '22 0.697 1.25 1,775 -0.00 0.21 -0.67
56 EXPR 3.07 3.00 31 Dec '21 0.680 0.20 138 18 Feb '22 0.891 0.40 49 -0.00 0.21 -0.20
57 SQQQ 5.98 6.00 31 Dec '21 0.437 0.15 20,092 18 Feb '22 0.648 0.58 514 -0.00 0.21 -0.43
58 IQ 4.91 5.00 31 Dec '21 0.829 0.27 327 18 Feb '22 1.037 0.65 33 -0.00 0.21 -0.38
59 SFIX 19.74 20.00 14 Jan '22 0.605 1.11 121 18 Mar '22 0.810 2.85 38 -0.00 0.21 -1.74
60 VXX 20.20 20.00 21 Jan '22 0.797 1.93 1,853 18 Mar '22 1.002 3.90 758 -0.00 0.20 -1.97
61 SFIX 19.74 20.00 7 Jan '22 0.607 1.12 75 18 Mar '22 0.810 2.85 38 -0.00 0.20 -1.73
62 PROG 2.23 2.00 31 Dec '21 1.278 0.35 449 18 Feb '22 1.481 0.55 91 -0.00 0.20 -0.20
63 KIND 8.82 7.50 21 Jan '22 0.644 1.60 62 18 Mar '22 0.845 2.00 11 -0.00 0.20 -0.40
64 NOV 13.52 13.00 31 Dec '21 0.289 0.70 10 18 Feb '22 0.488 1.20 1 -0.00 0.20 -0.50
65 GGPI 11.55 10.00 21 Jan '22 0.393 1.60 394 18 Mar '22 0.592 2.05 185 -0.00 0.20 -0.45
66 WISH 3.58 3.50 31 Dec '21 0.848 0.23 2,270 18 Feb '22 1.045 0.59 1,063 -0.00 0.20 -0.36
67 VIXY 16.50 16.00 28 Jan '22 0.807 2.05 4 18 Mar '22 1.002 3.30 111 -0.00 0.20 -1.25
68 AQB 2.24 2.50 21 Jan '22 0.937 0.15 4 18 Mar '22 1.132 0.30 31 -0.00 0.19 -0.15
69 XPDI 11.34 12.50 21 Jan '22 0.789 0.60 601 18 Mar '22 0.983 1.50 10 -0.00 0.19 -0.90
70 SOFI 15.09 15.00 7 Jan '22 0.637 0.84 971 18 Mar '22 0.829 2.41 1,386 -0.00 0.19 -1.57
71 HUT 8.75 9.00 31 Dec '21 1.033 0.43 5,905 18 Feb '22 1.225 1.56 89 -0.00 0.19 -1.13
72 AUD 2.58 2.50 21 Jan '22 0.441 0.25 1 18 Mar '22 0.633 0.30 20 -0.00 0.19 -0.05
73 SQQQ 5.98 6.00 7 Jan '22 0.516 0.27 4,478 18 Mar '22 0.706 0.78 3,184 -0.00 0.19 -0.51
74 GPRO 10.78 11.00 31 Dec '21 0.380 0.17 252 18 Feb '22 0.570 0.71 1 -0.00 0.19 -0.54
75 MARA 38.13 38.00 31 Dec '21 1.071 2.50 6,492 18 Feb '22 1.260 7.35 72 -0.00 0.19 -4.85
76 LDI 4.76 5.00 21 Jan '22 0.576 0.25 49 18 Mar '22 0.764 0.55 3 -0.00 0.19 -0.30
77 SNCR 2.60 2.50 21 Jan '22 0.504 0.30 2 18 Mar '22 0.691 0.30 18 1.00 0.19  0
78 SFIX 19.74 20.00 28 Jan '22 0.626 1.48 11 18 Mar '22 0.810 2.85 38 -0.00 0.18 -1.37
79 SPCE 14.53 15.00 7 Jan '22 0.630 0.57 125 18 Mar '22 0.813 2.02 13 -0.00 0.18 -1.45
80 CHPT 19.05 19.00 31 Dec '21 0.538 0.65 748 18 Feb '22 0.721 2.10 338 -0.00 0.18 -1.45
81 TWTR 44.16 44.00 31 Dec '21 0.341 1.01 1,998 18 Feb '22 0.523 3.55 371 -0.00 0.18 -2.54
82 JMIA 12.41 12.00 31 Dec '21 0.765 0.83 94 18 Feb '22 0.945 1.71 29 -0.00 0.18 -0.88
83 TWTR 44.16 45.00 31 Dec '21 0.345 0.57 3,842 18 Feb '22 0.525 3.15 282 -0.00 0.18 -2.58
84 RIOT 25.67 26.00 14 Jan '22 1.071 2.70 349 18 Mar '22 1.250 5.70 65 -0.00 0.18 -3.00
85 SFIX 19.74 20.00 21 Jan '22 0.635 1.30 410 18 Mar '22 0.810 2.85 38 -0.00 0.18 -1.55
86 DSX 3.94 4.00 21 Jan '22 0.456 0.20 31 18 Mar '22 0.630 0.35 13 -0.00 0.17 -0.15
87 UA 17.55 17.50 31 Dec '21 0.362 0.50 52 18 Feb '22 0.535 1.40 58 -0.00 0.17 -0.90
88 MARA 38.13 39.00 31 Dec '21 1.081 2.12 3,384 18 Feb '22 1.254 6.85 35 -0.00 0.17 -4.73
89 FUBO 17.70 18.00 31 Dec '21 0.727 0.63 6,511 18 Feb '22 0.899 2.25 562 -0.00 0.17 -1.62
90 X 23.15 23.00 31 Dec '21 0.375 0.60 1,579 18 Feb '22 0.546 2.04 73 -0.00 0.17 -1.44
91 RIOT 25.67 26.00 21 Jan '22 1.079 3.05 1,613 18 Mar '22 1.250 5.70 65 -0.00 0.17 -2.65
92 SPCE 14.53 14.00 7 Jan '22 0.637 1.06 28 18 Mar '22 0.808 2.44 18 -0.00 0.17 -1.38
93 SONO 29.90 30.00 31 Dec '21 0.372 0.65 140 18 Feb '22 0.542 2.34 52 -0.00 0.17 -1.69
94 OWLT 2.91 2.50 21 Jan '22 0.997 0.65 3 18 Mar '22 1.165 0.75 94 -0.00 0.17 -0.10
95 MSOS 25.36 25.00 31 Dec '21 0.509 1.00 219 18 Feb '22 0.674 2.80 7 -0.00 0.16 -1.80
96 WKHS 5.18 5.00 31 Dec '21 0.849 0.39 1,311 18 Feb '22 1.012 0.89 6 -0.00 0.16 -0.50
97 MVIS 5.91 6.00 31 Dec '21 0.905 0.30 758 18 Feb '22 1.067 0.90 38 -0.00 0.16 -0.60
98 CLF 20.29 20.00 31 Dec '21 0.413 0.68 417 18 Feb '22 0.575 1.89 372 -0.00 0.16 -1.21
99 SQQQ 5.98 6.00 14 Jan '22 0.546 0.32 961 18 Mar '22 0.706 0.78 3,184 -0.00 0.16 -0.46
100 VXX 20.20 20.00 28 Jan '22 0.844 2.31 194 18 Mar '22 1.002 3.90 758 -0.00 0.16 -1.59
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.