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 March 18, 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 FIII 10.24 16 Apr '21 10.00 0.231 0.45 2,300 18 Jun '21 12.50 0.803 0.80 97 -0.35 2.50 0.57
2 PACE 10.07 16 Apr '21 10.00 0.167 0.30 37 18 Jun '21 12.50 0.704 0.45 1 -0.15 2.50 0.54
3 HEPA 2.10 16 Apr '21 2.50 1.728 0.30 322 18 Jun '21 5.00 2.129 0.35 147 -0.05 2.50 0.40
4 PDAC 10.60 16 Apr '21 10.00 0.325 0.80 892 18 Jun '21 12.50 0.708 0.70 19 0.10 2.50 0.38
5 AHT 3.62 16 Apr '21 2.50 1.254 1.30 134 18 Jun '21 5.00 1.627 0.75 478 0.55 2.50 0.37
6 GSAH 11.10 16 Apr '21 10.00 0.243 1.30 939 18 Jun '21 12.50 0.614 0.80 373 0.50 2.50 0.37
7 PRPB 10.12 16 Apr '21 10.00 0.139 0.25 65 18 Jun '21 12.50 0.491 0.20 22 0.05 2.50 0.35
8 EMAN 3.86 16 Apr '21 5.00 1.299 0.30 83 18 Jun '21 7.50 1.639 0.30 2  0 2.50 0.34
9 ACB 10.00 26 Mar '21 9.50 0.964 0.85 11 21 May '21 10.00 1.294 2.06 157 -1.21 0.50 0.33
10 QLGN 3.05 16 Apr '21 5.00 1.724 0.30 47 18 Jun '21 7.50 2.044 0.45 20 -0.15 2.50 0.32
11 FPAC 9.96 16 Apr '21 10.00 0.128 0.15 134 18 Jun '21 12.50 0.445 0.10 61 0.05 2.50 0.32
12 CCAC 10.38 18 Jun '21 10.00 0.264 1.05 155 20 Aug '21 12.50 0.568 0.80 7 0.25 2.50 0.30
13 IPOD 11.68 16 Apr '21 10.00 0.291 1.85 105 18 Jun '21 12.50 0.590 1.00 32 0.85 2.50 0.30
14 CRIS 11.10 16 Apr '21 10.00 1.305 2.20 37 18 Jun '21 12.50 1.602 2.95 100 -0.75 2.50 0.30
15 CCAC 10.38 16 Apr '21 10.00 0.244 0.55 732 18 Jun '21 12.50 0.540 0.40 82 0.15 2.50 0.30
16 GSAH 11.10 18 Jun '21 10.00 0.312 1.40 194 20 Aug '21 12.50 0.596 1.15 340 0.25 2.50 0.28
17 RBAC 10.06 16 Apr '21 10.00 0.149 0.25 1,412 18 Jun '21 12.50 0.431 0.15 145 0.10 2.50 0.28
18 QELL 10.21 16 Apr '21 10.00 0.226 0.40 1,789 18 Jun '21 12.50 0.496 0.25 1,001 0.15 2.50 0.27
19 AQB 7.28 16 Apr '21 7.50 1.033 0.80 169 18 Jun '21 10.00 1.303 1.05 28 -0.25 2.50 0.27
20 NR 3.16 16 Apr '21 2.50 0.750 1.05 23 18 Jun '21 5.00 1.016 0.15 4 0.90 2.50 0.27
21 INO 9.84 26 Mar '21 9.50 1.006 0.81 71 21 May '21 10.00 1.269 1.91 15 -1.10 0.50 0.26
22 GSAH 11.10 21 May '21 10.00 0.299 1.30 1,570 16 Jul '21 12.50 0.558 0.80 320 0.50 2.50 0.26
23 RIG 3.80 26 Mar '21 3.50 0.787 0.40 109 21 May '21 4.00 1.045 0.57 382 -0.17 0.50 0.26
24 THCB 13.85 16 Apr '21 12.50 0.703 1.90 62 18 Jun '21 15.00 0.957 2.10 131 -0.20 2.50 0.25
25 ACB 10.00 26 Mar '21 10.50 1.048 0.42 663 21 May '21 11.00 1.284 1.69 31 -1.27 0.50 0.24
26 ARAY 5.13 16 Apr '21 5.00 0.403 0.50 11 18 Jun '21 6.00 0.633 0.20 1 0.30 1.00 0.23
27 CRNT 4.25 16 Apr '21 2.50 0.992 1.85 63 18 Jun '21 5.00 1.220 0.75 82 1.10 2.50 0.23
28 UVXY 7.14 9 Apr '21 7.50 1.373 0.87 211 18 Jun '21 8.00 1.597 1.80 446 -0.93 0.50 0.22
29 MBIO 3.42 16 Apr '21 5.00 1.332 0.15 357 18 Jun '21 7.50 1.554 0.20 191 -0.05 2.50 0.22
30 BTWN 11.75 16 Apr '21 10.00 0.418 1.90 157 18 Jun '21 12.50 0.640 1.10 29 0.80 2.50 0.22
31 PRPB 10.12 18 Jun '21 10.00 0.267 0.70 14 20 Aug '21 12.50 0.484 0.50 22 0.20 2.50 0.22
32 UVXY 7.14 1 Apr '21 7.50 1.380 0.66 4,345 18 Jun '21 8.00 1.597 1.80 446 -1.14 0.50 0.22
33 CRK 5.26 16 Apr '21 6.00 0.625 0.25 72 18 Jun '21 7.00 0.840 0.35 26 -0.10 1.00 0.22
34 ACB 10.00 9 Apr '21 10.50 1.071 0.89 195 18 Jun '21 11.00 1.283 2.14 95 -1.25 0.50 0.21
35 CSPR 8.08 16 Apr '21 7.50 0.798 1.15 1 18 Jun '21 10.00 1.008 0.85 9 0.30 2.50 0.21
36 CRK 5.26 16 Apr '21 5.00 0.571 0.55 27 18 Jun '21 6.00 0.778 0.45 97 0.10 1.00 0.21
37 CHPT 24.00 26 Mar '21 23.00 0.914 1.97 3 21 May '21 25.00 1.118 4.00 57 -2.03 2.00 0.20
38 OEG 5.68 16 Apr '21 5.00 1.565 1.40 43 18 Jun '21 7.50 1.767 1.35 34 0.05 2.50 0.20
39 CALA 2.74 16 Apr '21 2.50 1.255 0.55 15 18 Jun '21 5.00 1.456 0.20 52 0.35 2.50 0.20
40 IPOF 11.40 16 Apr '21 10.00 0.442 1.56 676 18 Jun '21 12.50 0.641 1.02 526 0.54 2.50 0.20
41 CLDR 12.17 9 Apr '21 12.00 0.474 0.75 1 18 Jun '21 12.50 0.654 1.42 62 -0.67 0.50 0.18
42 OGI 3.84 16 Apr '21 3.00 1.303 1.05 363 18 Jun '21 4.00 1.483 1.00 62 0.05 1.00 0.18
43 FTEK 3.49 16 Apr '21 4.00 1.232 0.35 39 18 Jun '21 5.00 1.411 0.40 1 -0.05 1.00 0.18
44 UVXY 7.14 23 Apr '21 7.50 1.421 1.13 67 18 Jun '21 8.00 1.597 1.80 446 -0.67 0.50 0.18
45 IPOF 11.40 16 Apr '21 12.50 0.620 0.42 925 18 Jun '21 15.00 0.793 0.65 543 -0.23 2.50 0.17
46 UVXY 7.14 30 Apr '21 7.50 1.424 1.25 98 18 Jun '21 8.00 1.597 1.80 446 -0.55 0.50 0.17
47 VXX 13.29 9 Apr '21 13.50 0.822 1.00 447 18 Jun '21 14.00 0.991 2.31 2,416 -1.31 0.50 0.17
48 DPW 3.64 16 Apr '21 4.00 1.744 0.60 775 18 Jun '21 4.50 1.906 1.00 1 -0.40 0.50 0.16
49 IVR 3.89 16 Apr '21 3.50 0.440 0.49 193 18 Jun '21 4.00 0.601 0.41 1,532 0.08 0.50 0.16
50 PDAC 10.60 16 Apr '21 12.50 0.588 0.30 29 18 Jun '21 15.00 0.748 0.35 22 -0.05 2.50 0.16
51 BTWN 11.75 15 Oct '21 10.00 0.598 3.10 277 17 Dec '21 12.50 0.755 2.50 5 0.60 2.50 0.16
52 SSSS 13.46 16 Apr '21 12.50 0.370 1.25 71 18 Jun '21 15.00 0.527 0.55 27 0.70 2.50 0.16
53 FINV 8.47 16 Apr '21 7.50 0.955 1.50 531 18 Jun '21 10.00 1.111 1.30 487 0.20 2.50 0.16
54 AYRO 6.51 16 Apr '21 7.50 1.318 0.65 149 18 Jun '21 10.00 1.472 0.90 6 -0.25 2.50 0.15
55 OEG 5.68 21 May '21 5.00 1.672 1.90 15 16 Jul '21 7.50 1.822 1.60 104 0.30 2.50 0.15
56 VXX 13.29 1 Apr '21 13.50 0.843 0.80 1,709 18 Jun '21 14.00 0.991 2.31 2,416 -1.51 0.50 0.15
57 LLNW 3.31 16 Apr '21 3.00 0.786 0.55 38 18 Jun '21 3.50 0.933 0.50 13 0.05 0.50 0.15
58 FLNT 4.90 16 Apr '21 2.50 1.029 2.50 11 18 Jun '21 5.00 1.176 1.05 83 1.45 2.50 0.15
59 LLNW 3.31 16 Apr '21 3.50 0.773 0.30 49 18 Jun '21 4.00 0.917 0.35 20 -0.05 0.50 0.14
60 FSM 7.29 16 Apr '21 7.00 0.715 0.75 85 18 Jun '21 8.00 0.859 0.95 50 -0.20 1.00 0.14
61 ACB 10.00 9 Apr '21 9.50 1.126 1.43 4 18 Jun '21 10.00 1.269 2.45 58 -1.02 0.50 0.14
62 TTCF 21.15 16 Apr '21 20.00 0.720 2.45 76 18 Jun '21 22.50 0.862 2.90 67 -0.45 2.50 0.14
63 CSTM 15.46 26 Mar '21 15.50 0.569 0.55 15 21 May '21 16.00 0.710 1.45 26 -0.90 0.50 0.14
64 FLNT 4.90 16 Apr '21 5.00 1.125 0.60 383 18 Jun '21 7.50 1.262 0.50 245 0.10 2.50 0.14
65 ACB 10.00 23 Apr '21 9.50 1.132 1.84 6 18 Jun '21 10.00 1.269 2.45 58 -0.61 0.50 0.14
66 FSM 7.29 16 Apr '21 8.00 0.764 0.40 148 18 Jun '21 9.00 0.898 0.70 20 -0.30 1.00 0.13
67 MNKD 3.63 26 Mar '21 3.50 1.090 0.35 21 21 May '21 4.00 1.224 0.50 8 -0.15 0.50 0.13
68 FTEK 3.49 16 Apr '21 3.00 1.206 0.90 4 18 Jun '21 4.00 1.339 0.60 6 0.30 1.00 0.13
69 FINV 8.47 16 Apr '21 10.00 1.008 0.50 7,772 18 Jun '21 12.50 1.140 0.80 274 -0.30 2.50 0.13
70 CPRX 4.21 16 Apr '21 5.00 0.781 0.15 249 18 Jun '21 7.50 0.912 0.10 149 0.05 2.50 0.13
71 TECS 8.06 23 Apr '21 8.50 0.754 0.80 1 18 Jun '21 9.00 0.885 0.95 14 -0.15 0.50 0.13
72 CCAC 10.38 18 Jun '21 12.50 0.540 0.50 82 20 Aug '21 15.00 0.671 0.50 2  0 2.50 0.13
73 NOK 3.91 9 Apr '21 3.50 0.477 0.49 77 18 Jun '21 4.00 0.607 0.43 1,171 0.06 0.50 0.13
74 ABEO 2.14 16 Apr '21 2.50 1.776 0.35 483 18 Jun '21 5.00 1.905 0.15 64 0.20 2.50 0.13
75 SLCA 12.89 16 Apr '21 12.00 0.710 1.75 11 18 Jun '21 13.00 0.837 1.95 187 -0.20 1.00 0.13
76 VXX 13.29 23 Apr '21 13.50 0.865 1.37 35 18 Jun '21 14.00 0.991 2.31 2,416 -0.94 0.50 0.13
77 SOS 7.50 26 Mar '21 7.00 1.936 1.20 3,224 21 May '21 7.50 2.057 2.45 2,141 -1.25 0.50 0.12
78 CLDR 12.17 23 Apr '21 12.00 0.534 0.98 1 18 Jun '21 12.50 0.654 1.42 62 -0.44 0.50 0.12
79 SPXU 24.90 9 Apr '21 24.50 0.492 1.47 35 18 Jun '21 25.00 0.613 2.95 673 -1.48 0.50 0.12
80 GNPX 5.06 16 Apr '21 5.00 1.234 0.80 127 18 Jun '21 7.50 1.345 0.60 8 0.20 2.50 0.11
81 RRD 4.47 16 Apr '21 4.00 0.894 0.80 5 18 Jun '21 5.00 1.004 0.60 2 0.20 1.00 0.11
82 GILT 12.37 16 Apr '21 12.50 1.000 1.55 21 18 Jun '21 15.00 1.109 1.75 31 -0.20 2.50 0.11
83 SPXU 24.90 1 Apr '21 24.50 0.504 1.28 151 18 Jun '21 25.00 0.613 2.95 673 -1.67 0.50 0.11
84 ACB 10.00 30 Apr '21 10.50 1.175 1.58 52 18 Jun '21 11.00 1.283 2.14 95 -0.56 0.50 0.11
85 GDOT 50.05 16 Apr '21 55.00 0.460 1.05 13 18 Jun '21 60.00 0.565 2.15 1 -1.10 5.00 0.11
86 CLSK 23.20 16 Apr '21 22.50 1.506 4.30 770 18 Jun '21 25.00 1.611 6.60 229 -2.30 2.50 0.11
87 RMO 12.50 18 Jun '21 12.50 1.030 2.65 44 20 Aug '21 15.00 1.135 2.50 10 0.15 2.50 0.10
88 GEL 9.41 16 Apr '21 10.00 0.599 0.45 128 18 Jun '21 12.50 0.701 0.40 197 0.05 2.50 0.10
89 CMRE 10.10 16 Apr '21 10.00 0.441 0.60 78 18 Jun '21 11.00 0.543 0.65 9 -0.05 1.00 0.10
90 CVE 7.87 16 Apr '21 8.00 0.530 0.50 27 18 Jun '21 9.00 0.631 0.55 1,453 -0.05 1.00 0.10
91 VXX 13.29 30 Apr '21 13.50 0.891 1.55 31 18 Jun '21 14.00 0.991 2.31 2,416 -0.76 0.50 0.10
92 GNPX 5.06 16 Apr '21 7.50 1.270 0.20 1 18 Jun '21 10.00 1.370 0.30 24 -0.10 2.50 0.10
93 NYMT 4.55 16 Apr '21 4.50 0.243 0.20 167 18 Jun '21 5.00 0.342 0.10 33 0.10 0.50 0.10
94 BKEP 3.15 16 Apr '21 2.50 0.800 0.80 12 18 Jun '21 5.00 0.898 0.10 8 0.70 2.50 0.10
95 DSX 3.37 16 Apr '21 4.00 0.860 0.20 49 18 Jun '21 5.00 0.958 0.20 254  0 1.00 0.10
96 UA 19.42 9 Apr '21 19.50 0.427 0.85 1 18 Jun '21 20.00 0.525 1.70 41 -0.85 0.50 0.10
97 IPOD 11.68 16 Apr '21 12.50 0.605 0.50 878 18 Jun '21 15.00 0.702 0.45 52 0.05 2.50 0.10
98 SDOW 9.86 16 Apr '21 10.00 0.576 0.60 3,010 18 Jun '21 11.00 0.672 0.80 150 -0.20 1.00 0.10
99 QD 2.92 16 Apr '21 2.50 1.306 0.75 44 18 Jun '21 3.00 1.402 0.70 7 0.05 0.50 0.10
100 PUMP 11.05 16 Apr '21 12.50 0.700 0.40 44 18 Jun '21 15.00 0.796 0.40 1  0 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.