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 June 1, 2021. 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 CDTX 2.03 16 Jul '21 2.50 1.062 0.25 22 17 Sep '21 5.00 1.592 0.05 1 0.20 2.50 0.53
2 CVM 21.89 18 Jun '21 22.50 1.097 2.00 507 20 Aug '21 25.00 1.602 5.10 5 -3.10 2.50 0.50
3 IZEA 2.78 18 Jun '21 2.50 0.775 0.40 77 20 Aug '21 5.00 1.260 0.15 4 0.25 2.50 0.49
4 ASPL 10.00 18 Jun '21 10.00 0.139 0.15 24 20 Aug '21 12.50 0.581 0.20 108 -0.05 2.50 0.44
5 OBSV 2.89 18 Jun '21 2.50 1.124 0.65 3 20 Aug '21 5.00 1.560 0.30 11 0.35 2.50 0.44
6 CCXI 10.16 18 Jun '21 10.00 1.118 1.15 144 20 Aug '21 12.50 1.543 2.10 70 -0.95 2.50 0.42
7 RKDA 2.89 16 Jul '21 2.50 0.846 0.65 3 17 Sep '21 5.00 1.255 0.25 33 0.40 2.50 0.41
8 HOL 10.15 18 Jun '21 10.00 0.158 0.25 374 20 Aug '21 12.50 0.556 0.30 225 -0.05 2.50 0.40
9 ATNM 8.63 18 Jun '21 10.00 0.705 0.15 58 20 Aug '21 12.50 1.100 0.60 98 -0.45 2.50 0.39
10 SESN 3.87 16 Jul '21 4.00 1.258 0.65 630 17 Sep '21 5.00 1.627 0.95 129 -0.30 1.00 0.37
11 SESN 3.87 16 Jul '21 3.00 1.308 1.20 86 17 Sep '21 4.00 1.651 1.10 566 0.10 1.00 0.34
12 IPOF 10.21 18 Jun '21 10.00 0.091 0.23 1,103 20 Aug '21 12.50 0.424 0.17 79 0.06 2.50 0.33
13 MREO 3.46 18 Jun '21 2.50 0.992 1.25 9 20 Aug '21 5.00 1.319 0.40 2 0.85 2.50 0.33
14 RNWK 2.34 18 Jun '21 2.50 1.063 0.20 49 20 Aug '21 5.00 1.377 0.10 102 0.10 2.50 0.31
15 INFI 3.37 18 Jun '21 3.00 1.054 0.55 15 20 Aug '21 4.00 1.364 0.55 23  0 1.00 0.31
16 SESN 3.87 18 Jun '21 3.00 1.356 1.00 389 20 Aug '21 4.00 1.658 1.05 2,270 -0.05 1.00 0.30
17 GSAH 10.11 18 Jun '21 10.00 0.135 0.20 70 20 Aug '21 12.50 0.426 0.15 1,077 0.05 2.50 0.29
18 KMPH 10.87 18 Jun '21 10.00 0.556 1.15 335 20 Aug '21 12.50 0.843 1.05 370 0.10 2.50 0.29
19 IPOF 10.21 16 Jul '21 10.00 0.124 0.31 1,852 17 Sep '21 12.50 0.405 0.20 242 0.11 2.50 0.28
20 IPOF 10.21 20 Aug '21 10.00 0.152 0.41 651 15 Oct '21 12.50 0.418 0.34 226 0.07 2.50 0.27
21 DRV 5.57 18 Jun '21 5.00 0.284 0.65 503 20 Aug '21 6.00 0.548 0.30 4 0.35 1.00 0.26
22 CCXI 10.16 18 Jun '21 12.50 1.272 0.45 419 20 Aug '21 15.00 1.528 1.40 30 -0.95 2.50 0.26
23 FIII 9.94 16 Jul '21 10.00 0.343 0.50 12 17 Sep '21 12.50 0.592 0.40 14 0.10 2.50 0.25
24 IPOF 10.21 15 Oct '21 10.00 0.244 0.80 105 17 Dec '21 12.50 0.483 0.67 39 0.13 2.50 0.24
25 NBEV 2.38 2 Jul '21 2.50 0.631 0.15 1 17 Sep '21 3.00 0.868 0.15 15  0 0.50 0.24
26 WIMI 5.62 18 Jun '21 5.00 0.853 0.85 223 20 Aug '21 7.50 1.084 0.55 26 0.30 2.50 0.23
27 KERN 4.29 15 Oct '21 2.50 0.865 2.00 3 17 Dec '21 5.00 1.088 0.95 5 1.05 2.50 0.22
28 NBEV 2.38 9 Jul '21 2.50 0.652 0.25 1 17 Sep '21 3.00 0.868 0.15 15 0.10 0.50 0.22
29 WPF 10.38 18 Jun '21 10.00 0.223 0.40 3 20 Aug '21 12.50 0.434 0.20 1 0.20 2.50 0.21
30 GSAH 10.11 20 Aug '21 10.00 0.158 0.38 817 15 Oct '21 12.50 0.355 0.15 59 0.23 2.50 0.20
31 BDSI 3.65 16 Jul '21 4.00 0.483 0.20 1,061 17 Sep '21 5.00 0.677 0.15 74 0.05 1.00 0.19
32 MITT 4.28 18 Jun '21 4.00 0.298 0.40 17 20 Aug '21 4.50 0.489 0.20 4 0.20 0.50 0.19
33 MNMD 3.14 16 Jul '21 2.50 1.271 0.95 296 17 Sep '21 5.00 1.459 0.50 263 0.45 2.50 0.19
34 WIT 8.01 16 Jul '21 7.50 0.212 0.70 1 17 Sep '21 10.00 0.395 0.10 2 0.60 2.50 0.18
35 MGI 9.70 18 Jun '21 10.00 0.694 0.50 36 20 Aug '21 11.00 0.871 0.95 3 -0.45 1.00 0.18
36 VXX 35.48 4 Jun '21 35.50 0.697 0.93 1,416 20 Aug '21 36.00 0.873 5.45 89 -4.52 0.50 0.18
37 FLDM 5.27 18 Jun '21 5.00 0.669 0.50 51 20 Aug '21 7.50 0.844 0.15 10 0.35 2.50 0.18
38 PDAC 10.34 16 Jul '21 10.00 0.323 0.70 35 17 Sep '21 12.50 0.491 0.40 29 0.30 2.50 0.17
39 MNKD 4.04 18 Jun '21 4.00 0.663 0.30 45 20 Aug '21 4.50 0.826 0.35 24 -0.05 0.50 0.16
40 LCTX 3.00 16 Jul '21 2.50 0.898 0.70 471 17 Sep '21 5.00 1.061 0.20 220 0.50 2.50 0.16
41 DBD 13.80 18 Jun '21 15.00 0.477 0.20 25 20 Aug '21 17.50 0.634 0.50 1 -0.30 2.50 0.16
42 AHT 4.89 16 Jul '21 2.50 1.364 2.50 1,719 17 Sep '21 5.00 1.519 1.50 5,502 1.00 2.50 0.15
43 BNGO 6.32 18 Jun '21 6.00 0.981 0.70 3,818 20 Aug '21 7.00 1.135 1.07 212 -0.37 1.00 0.15
44 KPTI 9.15 18 Jun '21 10.00 0.666 0.30 5 20 Aug '21 12.50 0.818 0.35 3 -0.05 2.50 0.15
45 MNKD 4.04 11 Jun '21 4.00 0.676 0.30 9 20 Aug '21 4.50 0.826 0.35 24 -0.05 0.50 0.15
46 PSAC 12.29 19 Nov '21 10.00 0.361 2.75 3 21 Jan '22 12.50 0.512 1.75 122 1.00 2.50 0.15
47 IPOF 10.21 15 Oct '21 12.50 0.418 0.37 226 17 Dec '21 15.00 0.569 0.34 56 0.03 2.50 0.15
48 VXX 35.48 11 Jun '21 35.50 0.724 1.74 252 20 Aug '21 36.00 0.873 5.45 89 -3.71 0.50 0.15
49 CPRX 5.53 16 Jul '21 5.00 0.814 1.00 3 17 Sep '21 7.50 0.962 0.55 51 0.45 2.50 0.15
50 PLG 4.25 15 Oct '21 2.50 0.712 1.90 15 17 Dec '21 5.00 0.857 0.75 127 1.15 2.50 0.15
51 SRNE 7.64 9 Jul '21 7.50 0.801 0.90 3 17 Sep '21 8.00 0.943 1.24 54 -0.34 0.50 0.14
52 NGD 2.13 19 Nov '21 2.00 0.637 0.45 6 21 Jan '22 2.50 0.779 0.35 78 0.10 0.50 0.14
53 REV 13.18 18 Jun '21 12.50 0.543 1.25 130 20 Aug '21 15.00 0.684 0.90 202 0.35 2.50 0.14
54 AMRN 4.60 2 Jul '21 4.50 0.658 0.47 5 17 Sep '21 5.00 0.798 0.60 197 -0.13 0.50 0.14
55 MGI 9.70 18 Jun '21 9.00 0.692 1.05 55 20 Aug '21 10.00 0.832 1.30 12 -0.25 1.00 0.14
56 BNGO 6.32 18 Jun '21 7.00 0.990 0.30 3,504 20 Aug '21 8.00 1.130 0.79 131 -0.49 1.00 0.14
57 SRNE 7.64 2 Jul '21 7.50 0.806 0.84 11 17 Sep '21 8.00 0.943 1.24 54 -0.40 0.50 0.14
58 VKTX 5.29 18 Jun '21 5.00 0.636 0.50 12 20 Aug '21 6.00 0.769 0.40 57 0.10 1.00 0.13
59 CDXC 8.38 18 Jun '21 7.50 0.863 1.25 3 20 Aug '21 10.00 0.995 0.90 1 0.35 2.50 0.13
60 HIMS 13.20 18 Jun '21 12.50 0.477 1.00 38 20 Aug '21 15.00 0.607 0.80 143 0.20 2.50 0.13
61 THCB 10.82 16 Jul '21 10.00 0.586 1.35 35 17 Sep '21 12.50 0.716 1.05 19 0.30 2.50 0.13
62 SPRT 2.66 16 Jul '21 3.00 1.278 0.40 4 17 Sep '21 4.00 1.404 0.40 10  0 1.00 0.13
63 LOTZ 4.98 18 Jun '21 5.00 1.096 0.50 4,236 20 Aug '21 7.50 1.222 0.45 39 0.05 2.50 0.13
64 STEM 27.65 16 Jul '21 25.00 0.513 3.60 728 17 Sep '21 30.00 0.637 2.70 84 0.90 5.00 0.12
65 PRGO 46.65 18 Jun '21 45.00 0.172 2.10 10 20 Aug '21 47.50 0.296 2.10 6  0 2.50 0.12
66 PSTH 24.85 4 Jun '21 24.50 0.508 0.70 189 20 Aug '21 25.00 0.630 2.80 141 -2.10 0.50 0.12
67 KMPH 10.87 18 Jun '21 12.50 0.776 0.25 573 20 Aug '21 15.00 0.897 0.65 44 -0.40 2.50 0.12
68 IPOF 10.21 20 Aug '21 12.50 0.424 0.20 79 15 Oct '21 15.00 0.545 0.19 92 0.01 2.50 0.12
69 MTA 10.68 18 Jun '21 10.00 0.547 1.00 51 20 Aug '21 12.50 0.664 0.60 11 0.40 2.50 0.12
70 FSM 7.03 16 Jul '21 7.00 0.576 0.60 147 17 Sep '21 8.00 0.691 0.65 126 -0.05 1.00 0.12
71 FUBO 24.30 11 Jun '21 24.50 0.881 1.39 813 20 Aug '21 25.00 0.995 4.10 143 -2.71 0.50 0.11
72 THBR 10.12 17 Sep '21 10.00 0.454 1.20 200 19 Nov '21 12.50 0.568 0.75 14 0.45 2.50 0.11
73 AQB 5.90 16 Jul '21 7.50 0.901 0.30 199 17 Sep '21 10.00 1.015 0.35 198 -0.05 2.50 0.11
74 BSPE 10.10 18 Jun '21 10.00 0.344 0.40 2 20 Aug '21 12.50 0.456 0.15 24 0.25 2.50 0.11
75 XL 7.25 18 Jun '21 7.00 0.800 0.65 1,001 20 Aug '21 7.50 0.911 1.10 165 -0.45 0.50 0.11
76 BTWN 10.14 15 Oct '21 12.50 0.396 0.30 214 17 Dec '21 15.00 0.508 0.25 5 0.05 2.50 0.11
77 AXTI 10.38 18 Jun '21 10.00 0.555 0.75 14 20 Aug '21 12.50 0.667 0.55 1 0.20 2.50 0.11
78 IMMR 8.74 18 Jun '21 7.50 0.516 1.30 13 20 Aug '21 10.00 0.627 0.55 22 0.75 2.50 0.11
79 CBD 7.87 16 Jul '21 7.50 0.410 0.85 27 17 Sep '21 10.00 0.519 0.25 6 0.60 2.50 0.11
80 CMLF 12.74 16 Jul '21 12.50 0.553 1.15 136 17 Sep '21 15.00 0.662 0.95 23 0.20 2.50 0.11
81 BFI 10.11 18 Jun '21 10.00 0.454 0.50 16 20 Aug '21 12.50 0.562 0.30 62 0.20 2.50 0.11
82 SPPI 3.69 18 Jun '21 4.00 1.071 0.25 857 20 Aug '21 5.00 1.180 0.40 59 -0.15 1.00 0.11
83 NNDM 7.22 18 Jun '21 7.50 0.851 0.42 2,640 20 Aug '21 10.00 0.959 0.51 542 -0.09 2.50 0.11
84 SOXS 8.51 18 Jun '21 8.00 0.711 0.90 48 20 Aug '21 9.00 0.819 1.00 13 -0.10 1.00 0.11
85 FINV 8.30 16 Jul '21 7.50 0.509 1.10 15 17 Sep '21 10.00 0.617 0.45 126 0.65 2.50 0.11
86 VIEW 7.75 16 Jul '21 7.50 0.626 0.85 351 17 Sep '21 10.00 0.734 0.40 42 0.45 2.50 0.11
87 LSPD 69.48 18 Jun '21 70.00 0.500 2.90 141 20 Aug '21 75.00 0.607 5.50 6 -2.60 5.00 0.11
88 BLUE 31.11 18 Jun '21 35.00 0.666 0.70 80 20 Aug '21 40.00 0.773 1.80 23 -1.10 5.00 0.11
89 AYRO 5.32 19 Nov '21 5.00 0.852 1.45 3 21 Jan '22 7.50 0.957 0.95 2 0.50 2.50 0.10
90 VZIO 21.77 18 Jun '21 22.50 0.551 0.80 48 20 Aug '21 25.00 0.656 1.30 36 -0.50 2.50 0.10
91 UWMC 8.90 18 Jun '21 9.00 0.543 0.40 2,678 20 Aug '21 10.00 0.647 0.65 171 -0.25 1.00 0.10
92 SONO 37.37 18 Jun '21 35.00 0.449 2.99 181 20 Aug '21 40.00 0.552 2.73 22 0.26 5.00 0.10
93 AQB 5.90 16 Jul '21 5.00 0.862 1.25 26 17 Sep '21 7.50 0.965 0.70 412 0.55 2.50 0.10
94 SONO 37.37 18 Jun '21 40.00 0.448 0.57 490 20 Aug '21 45.00 0.550 1.41 5 -0.84 5.00 0.10
95 BTBT 8.73 18 Jun '21 7.50 1.131 1.60 50 20 Aug '21 10.00 1.234 1.45 89 0.15 2.50 0.10
96 BCRX 15.95 16 Jul '21 15.00 0.779 2.35 168 17 Sep '21 16.00 0.881 2.90 47 -0.55 1.00 0.10
97 PIRS 3.36 16 Jul '21 2.50 1.194 1.05 86 17 Sep '21 5.00 1.296 0.40 30 0.65 2.50 0.10
98 MBI 10.29 18 Jun '21 10.00 0.360 0.50 53 20 Aug '21 11.00 0.459 0.55 2 -0.05 1.00 0.10
99 ASTS 7.08 19 Nov '21 5.00 0.705 2.55 1 21 Jan '22 7.50 0.805 1.60 109 0.95 2.50 0.10
100 KTOS 25.26 18 Jun '21 25.00 0.364 0.95 48 20 Aug '21 27.50 0.462 1.15 265 -0.20 2.50 0.10
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.