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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from December 31, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 TRVN 2.14 15 Jan '21 2.00 0.699 0.25 4 19 Mar '21 2.50 1.515 0.40 364 -0.15 0.50 0.82
2 GIX 10.95 19 Feb '21 10.00 0.472 1.35 1,971 16 Apr '21 12.50 1.069 1.85 550 -0.50 2.50 0.60
3 CFII 11.02 19 Feb '21 10.00 0.452 1.35 421 16 Apr '21 12.50 1.032 1.85 88 -0.50 2.50 0.58
4 AMC 2.12 8 Jan '21 2.00 1.213 0.23 582 19 Mar '21 2.50 1.776 0.55 371 -0.32 0.50 0.56
5 SELB 3.03 15 Jan '21 2.50 1.139 0.80 62 19 Mar '21 5.00 1.672 0.30 21 0.50 2.50 0.53
6 GROW 5.45 15 Jan '21 5.00 0.747 0.80 647 19 Mar '21 7.50 1.211 0.50 19 0.30 2.50 0.46
7 IPOE 12.44 19 Feb '21 10.00 0.322 2.55 69 16 Apr '21 12.50 0.762 1.80 41 0.75 2.50 0.44
8 AHT 2.59 15 Jan '21 2.50 1.477 0.40 822 19 Mar '21 5.00 1.915 0.35 735 0.05 2.50 0.44
9 AMC 2.12 15 Jan '21 2.00 1.355 0.30 804 19 Mar '21 2.50 1.776 0.55 371 -0.25 0.50 0.42
10 RIGL 3.50 15 Jan '21 3.00 0.870 0.70 506 19 Mar '21 4.00 1.289 0.60 35 0.10 1.00 0.42
11 IPOF 12.30 19 Feb '21 10.00 0.382 2.40 55 16 Apr '21 12.50 0.793 1.90 171 0.50 2.50 0.41
12 PSTH 27.72 15 Jan '21 25.00 0.472 2.95 2,442 19 Mar '21 30.00 0.871 3.50 1,541 -0.55 5.00 0.40
13 MEIP 2.64 15 Jan '21 2.50 0.824 0.45 55 19 Mar '21 5.00 1.210 0.10 573 0.35 2.50 0.39
14 GIK 13.18 19 Feb '21 12.50 0.895 2.20 353 16 Apr '21 15.00 1.278 2.90 285 -0.70 2.50 0.38
15 MTL 2.05 19 Feb '21 2.50 1.069 0.20 1 16 Apr '21 5.00 1.449 0.10 1 0.10 2.50 0.38
16 FTEK 3.88 15 Jan '21 4.00 1.345 0.45 52 19 Mar '21 5.00 1.717 0.85 82 -0.40 1.00 0.37
17 AMC 2.12 15 Jan '21 2.50 1.413 0.12 1,924 19 Mar '21 3.00 1.769 0.43 434 -0.31 0.50 0.36
18 APXT 15.01 19 Feb '21 15.00 1.181 2.65 157 16 Apr '21 17.50 1.533 3.90 71 -1.25 2.50 0.35
19 VGAC 11.43 19 Feb '21 10.00 0.305 1.60 226 16 Apr '21 12.50 0.657 1.10 309 0.50 2.50 0.35
20 NBEV 2.63 15 Jan '21 2.50 0.857 0.35 22 19 Mar '21 3.00 1.206 0.35 13  0 0.50 0.35
21 IPOE 12.44 15 Jan '21 12.50 0.575 0.65 132 19 Mar '21 15.00 0.922 1.15 35 -0.50 2.50 0.35
22 DPW 4.35 15 Jan '21 2.50 1.980 2.00 152 19 Mar '21 5.00 2.323 1.50 40 0.50 2.50 0.34
23 CFII 11.02 19 Feb '21 12.50 0.837 0.85 354 16 Apr '21 15.00 1.174 1.45 16 -0.60 2.50 0.34
24 LLNW 3.99 15 Jan '21 4.00 0.697 0.25 90 19 Mar '21 4.50 1.032 0.50 300 -0.25 0.50 0.33
25 IPOF 12.30 15 Jan '21 12.50 0.593 0.55 290 19 Mar '21 15.00 0.925 1.15 192 -0.60 2.50 0.33
26 AMC 2.12 22 Jan '21 2.00 1.450 0.36 445 19 Mar '21 2.50 1.776 0.55 371 -0.19 0.50 0.33
27 APXT 15.01 19 Feb '21 17.50 1.260 2.05 119 16 Apr '21 20.00 1.580 3.40 16 -1.35 2.50 0.32
28 UVXY 10.67 8 Jan '21 10.50 1.253 0.89 3,931 19 Mar '21 11.00 1.566 2.87 1,066 -1.98 0.50 0.31
29 IPOF 12.30 15 Jan '21 10.00 0.412 2.40 72 19 Mar '21 12.50 0.724 1.45 96 0.95 2.50 0.31
30 ENG 3.20 15 Jan '21 2.50 1.675 0.85 536 19 Mar '21 5.00 1.979 0.65 32 0.20 2.50 0.30
31 VGAC 11.43 15 Jan '21 10.00 0.423 1.50 32 19 Mar '21 12.50 0.719 1.00 112 0.50 2.50 0.30
32 SPXU 5.92 8 Jan '21 5.50 0.347 0.47 206 19 Mar '21 6.00 0.629 0.62 846 -0.15 0.50 0.28
33 AMC 2.12 22 Jan '21 2.50 1.499 0.21 438 19 Mar '21 3.00 1.769 0.43 434 -0.22 0.50 0.27
34 WIT 5.65 15 Jan '21 5.00 0.368 0.70 26 19 Mar '21 7.50 0.636 0.10 8 0.60 2.50 0.27
35 GIX 10.95 19 Feb '21 12.50 0.887 0.95 1,349 16 Apr '21 15.00 1.155 1.40 45 -0.45 2.50 0.27
36 DPW 4.35 15 Jan '21 5.00 2.231 0.60 1,372 19 Mar '21 7.50 2.492 1.20 30 -0.60 2.50 0.26
37 BCRX 7.45 15 Jan '21 7.00 0.936 0.85 135 19 Mar '21 8.00 1.195 1.35 51 -0.50 1.00 0.26
38 AXU 3.17 19 Feb '21 2.50 0.640 0.80 2 16 Apr '21 5.00 0.896 0.15 138 0.65 2.50 0.26
39 KERN 3.24 19 Feb '21 2.50 1.382 1.25 41 16 Apr '21 5.00 1.634 0.65 5 0.60 2.50 0.25
40 SPXU 5.92 15 Jan '21 5.50 0.381 0.52 406 19 Mar '21 6.00 0.629 0.62 846 -0.10 0.50 0.25
41 CLSD 2.74 19 Feb '21 2.50 1.773 1.00 232 16 Apr '21 5.00 2.013 0.60 225 0.40 2.50 0.24
42 UVXY 10.67 15 Jan '21 10.50 1.327 1.32 1,761 19 Mar '21 11.00 1.566 2.87 1,066 -1.55 0.50 0.24
43 SPXS 3.91 15 Jan '21 4.00 0.600 0.16 9,207 19 Mar '21 5.00 0.838 0.25 1,860 -0.09 1.00 0.24
44 VGAC 11.43 15 Jan '21 12.50 0.620 0.30 899 19 Mar '21 15.00 0.857 0.65 84 -0.35 2.50 0.24
45 VIXY 13.78 8 Jan '21 13.50 0.745 0.90 1,085 19 Mar '21 14.00 0.980 2.35 51 -1.45 0.50 0.23
46 TRVG 2.42 19 Feb '21 2.50 1.162 0.50 28 16 Apr '21 5.00 1.389 0.15 4 0.35 2.50 0.23
47 PSTH 27.72 15 Jan '21 30.00 0.765 0.90 6,468 19 Mar '21 35.00 0.992 2.70 2,141 -1.80 5.00 0.23
48 RAIL 2.41 15 Jan '21 2.50 1.352 0.25 23 19 Mar '21 5.00 1.572 0.15 2 0.10 2.50 0.22
49 LLNW 3.99 15 Jan '21 3.50 0.745 0.60 20 19 Mar '21 4.00 0.965 0.60 9  0 0.50 0.22
50 UVXY 10.67 29 Jan '21 10.50 1.347 1.88 572 19 Mar '21 11.00 1.566 2.87 1,066 -0.99 0.50 0.22
51 SPXS 3.91 16 Apr '21 3.00 0.502 1.01 189 18 Jun '21 4.00 0.719 0.70 190 0.31 1.00 0.22
52 JDST 9.75 8 Jan '21 9.50 0.672 0.60 60 19 Mar '21 10.00 0.883 1.40 7 -0.80 0.50 0.21
53 RKT 20.22 8 Jan '21 20.50 0.469 0.44 845 19 Mar '21 21.00 0.677 2.18 2,206 -1.74 0.50 0.21
54 VIXY 13.78 15 Jan '21 13.50 0.774 1.25 1 19 Mar '21 14.00 0.980 2.35 51 -1.10 0.50 0.21
55 SPXS 3.91 19 Feb '21 4.00 0.623 0.34 1,151 16 Apr '21 5.00 0.827 0.35 85 -0.01 1.00 0.20
56 AQMS 3.00 19 Feb '21 2.50 1.220 0.85 127 16 Apr '21 5.00 1.421 0.40 98 0.45 2.50 0.20
57 IPOF 12.30 19 Feb '21 12.50 0.711 1.30 143 16 Apr '21 15.00 0.909 1.40 56 -0.10 2.50 0.20
58 VXX 16.79 8 Jan '21 16.50 0.811 0.99 4,082 19 Mar '21 17.00 1.008 2.93 483 -1.94 0.50 0.20
59 BCRX 7.45 15 Jan '21 8.00 0.980 0.40 275 19 Mar '21 9.00 1.176 1.05 69 -0.65 1.00 0.20
60 VIAV 14.97 15 Jan '21 14.00 0.171 1.25 2 19 Mar '21 15.00 0.367 0.90 12 0.35 1.00 0.20
61 DUST 19.90 15 Jan '21 19.50 0.569 1.32 1 19 Mar '21 20.00 0.762 2.66 1 -1.34 0.50 0.19
62 QID 7.10 15 Jan '21 7.00 0.433 0.35 597 19 Mar '21 8.00 0.625 0.45 250 -0.10 1.00 0.19
63 RBAC 10.89 15 Jan '21 10.00 0.392 1.00 195 19 Mar '21 12.50 0.579 0.55 330 0.45 2.50 0.19
64 ZUO 13.93 15 Jan '21 14.00 0.495 0.55 385 19 Mar '21 15.00 0.681 1.25 20 -0.70 1.00 0.19
65 AIV 5.28 15 Jan '21 5.00 0.630 0.45 527 19 Mar '21 7.50 0.812 0.20 62 0.25 2.50 0.18
66 UVXY 10.67 22 Jan '21 10.50 1.384 1.60 518 19 Mar '21 11.00 1.566 2.87 1,066 -1.27 0.50 0.18
67 EVH 16.03 15 Jan '21 15.00 0.622 1.50 4 19 Mar '21 17.50 0.802 1.65 2 -0.15 2.50 0.18
68 BEST 2.04 19 Feb '21 2.50 1.422 0.30 52 16 Apr '21 5.00 1.599 0.15 318 0.15 2.50 0.18
69 SRNE 6.83 8 Jan '21 6.50 1.169 0.70 189 19 Mar '21 7.00 1.344 1.55 258 -0.85 0.50 0.17
70 RKT 20.22 15 Jan '21 20.50 0.503 0.71 1,216 19 Mar '21 21.00 0.677 2.18 2,206 -1.47 0.50 0.17
71 IQ 17.48 8 Jan '21 17.00 0.542 0.84 138 19 Mar '21 17.50 0.713 2.25 301 -1.41 0.50 0.17
72 GLUU 9.01 15 Jan '21 9.00 0.543 0.45 412 19 Mar '21 10.00 0.713 0.75 227 -0.30 1.00 0.17
73 SPXU 5.92 22 Jan '21 5.50 0.461 0.53 140 19 Mar '21 6.00 0.629 0.62 846 -0.09 0.50 0.17
74 MT 22.90 8 Jan '21 22.50 0.377 0.83 7 19 Mar '21 23.00 0.545 2.14 26 -1.31 0.50 0.17
75 PLTR 23.55 8 Jan '21 23.50 0.839 1.20 2,572 19 Mar '21 24.00 1.006 4.10 909 -2.90 0.50 0.17
76 AMRN 4.89 15 Jan '21 4.50 0.868 0.69 268 19 Mar '21 5.00 1.034 0.78 93 -0.09 0.50 0.17
77 PCG 12.46 8 Jan '21 12.50 0.325 0.23 782 19 Mar '21 13.00 0.491 0.80 189 -0.57 0.50 0.17
78 STKL 11.67 15 Jan '21 10.00 0.616 1.85 21 19 Mar '21 12.50 0.778 1.30 5,034 0.55 2.50 0.16
79 INSG 15.47 15 Jan '21 15.00 0.802 1.35 884 19 Mar '21 17.50 0.964 1.95 252 -0.60 2.50 0.16
80 TWTR 54.15 15 Jan '21 54.50 0.398 1.60 135 19 Mar '21 55.00 0.559 5.15 3,527 -3.55 0.50 0.16
81 SQQQ 15.18 8 Jan '21 15.50 0.681 0.50 2,309 19 Mar '21 16.00 0.841 1.98 237 -1.48 0.50 0.16
82 WTI 2.17 19 Feb '21 2.00 0.835 0.40 3 16 Apr '21 3.00 0.995 0.20 87 0.20 1.00 0.16
83 AMD 91.71 8 Jan '21 92.00 0.368 1.90 10,285 19 Mar '21 92.50 0.527 8.45 127 -6.55 0.50 0.16
84 XNET 2.89 15 Jan '21 2.50 1.569 0.60 76 19 Mar '21 5.00 1.729 0.40 47 0.20 2.50 0.16
85 VHC 5.04 15 Jan '21 5.00 0.565 0.40 59 19 Mar '21 6.00 0.724 0.25 4 0.15 1.00 0.16
86 SPXS 3.91 16 Apr '21 4.00 0.679 0.56 385 18 Jun '21 5.00 0.835 0.51 260 0.05 1.00 0.16
87 RKT 20.22 22 Jan '21 20.50 0.524 0.96 90 19 Mar '21 21.00 0.677 2.18 2,206 -1.22 0.50 0.15
88 WKHS 19.78 5 Feb '21 19.50 1.127 3.10 2 16 Apr '21 20.00 1.278 5.20 370 -2.10 0.50 0.15
89 SCYX 7.64 15 Jan '21 7.50 0.944 0.75 20 19 Mar '21 10.00 1.096 0.50 16 0.25 2.50 0.15
90 TWTR 54.15 22 Jan '21 54.50 0.408 2.14 12 19 Mar '21 55.00 0.559 5.15 3,527 -3.01 0.50 0.15
91 KOPN 2.43 19 Feb '21 2.50 1.344 0.50 52 16 Apr '21 5.00 1.494 0.25 22 0.25 2.50 0.15
92 SDOW 12.75 15 Jan '21 12.00 0.473 1.00 1,200 19 Mar '21 13.00 0.622 1.30 55 -0.30 1.00 0.15
93 TIGR 7.94 19 Feb '21 7.50 1.175 1.75 687 16 Apr '21 10.00 1.322 1.55 1,772 0.20 2.50 0.15
94 GPS 20.19 8 Jan '21 20.50 0.459 0.42 554 19 Mar '21 21.00 0.605 1.87 82 -1.45 0.50 0.15
95 VXX 16.79 15 Jan '21 16.50 0.862 1.35 5,151 19 Mar '21 17.00 1.008 2.93 483 -1.58 0.50 0.15
96 MITT 2.95 16 Apr '21 2.50 0.510 0.60 5 18 Jun '21 3.00 0.655 0.40 4 0.20 0.50 0.14
97 SPWR 25.64 8 Jan '21 25.50 0.814 1.32 111 19 Mar '21 26.00 0.959 4.20 12 -2.88 0.50 0.14
98 PCG 12.46 15 Jan '21 12.50 0.346 0.38 489 19 Mar '21 13.00 0.491 0.80 189 -0.42 0.50 0.14
99 VXX 16.79 22 Jan '21 16.50 0.867 1.60 188 19 Mar '21 17.00 1.008 2.93 483 -1.33 0.50 0.14
100 DUST 19.90 8 Jan '21 19.50 0.621 1.07 47 19 Mar '21 20.00 0.762 2.66 1 -1.59 0.50 0.14
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.