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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from December 23, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 ARQQ 24.99 766K 18 Feb '22 57 25.00 0.817 3.20 156 2.423 9.20 140 -1.6062
2 EDU 2.05 12.8M 31 Dec '21 8 2.50 0.921 0.01 1 2.368 0.59 6 -1.4465
3 ARQQ 24.99 766K 21 Jan '22 29 25.00 0.777 2.17 76 2.018 5.60 29 -1.2403
4 PSFE 4.07 10.1M 31 Dec '21 8 4.50 0.639 0.03 2,205 1.667 0.67 10 -1.0276
5 LQDA 4.67 273K 21 Jan '22 29 2.50 0.853 2.17 72 1.716 0.07 100 -0.8631
6 BTCM 7.05 553K 18 Mar '22 85 7.50 0.651 0.70 5 1.509 2.30 2 -0.8587
7 BTBT 7.23 4.8M 20 May '22 148 7.50 1.066 1.82 338 1.814 3.35 28 -0.7479
8 EVTL 10.05 487K 21 Jan '22 29 12.50 1.084 0.47 449 1.815 3.70 6 -0.7309
9 FBIO 2.62 329K 21 Jan '22 29 5.00 1.401 0.03 23 0.705 2.38 1 0.6961
10 KNDI 3.49 1.1M 20 Jan '23 393 4.00 0.671 0.79 1 1.355 2.20 3 -0.6840
11 PSFE 4.07 10.1M 14 Jan '22 22 4.00 0.617 0.28 19 1.281 0.47 3 -0.6647
12 BTBT 7.23 4.8M 18 Feb '22 57 7.50 1.041 1.07 353 1.700 2.08 279 -0.6589
13 HTBX 3.87 333K 20 May '22 148 5.00 1.693 1.30 42 1.044 1.80 1 0.6493
14 ARQQ 24.99 766K 31 Dec '21 8 25.00 0.953 1.40 51 1.592 2.35 4 -0.6396
15 IMCC 3.62 429K 21 Jan '22 29 2.50 0.946 1.15 2 1.579 0.15 5 -0.6334
16 OXSQ 4.08 235K 21 Jan '22 29 2.50 0.690 1.58 2 1.309 0.05 2 -0.6190
17 BTCM 7.05 553K 21 Jan '22 29 7.50 0.642 0.33 227 1.253 1.26 1 -0.6105
18 DWAC 53.10 2.0M 21 Jan '22 29 53.00 0.815 4.90 185 1.409 8.30 27 -0.5942
19 GRTX 4.72 13.8M 21 Jan '22 29 2.50 1.143 2.23 454 1.735 0.07 339 -0.5924
20 IQ 4.91 5.9M 31 Dec '21 8 4.50 1.568 0.67 28 1.003 0.12 29 0.5654
21 VXRT 6.90 3.2M 31 Dec '21 8 6.50 1.198 0.70 85 0.634 0.10 13 0.5636
22 NRXP 5.04 1.6M 18 Mar '22 85 5.00 1.293 1.25 19 1.816 1.68 7 -0.5223
23 XSPA 2.00 3.9M 19 Jan '24 757 1.50 0.698 0.95 1 1.171 0.81 24 -0.4740
24 VSTM 2.31 1,000K 21 Jan '22 29 3.00 0.721 0.03 100 1.194 0.80 2 -0.4733
25 BTBT 7.23 4.8M 21 Jan '22 29 7.50 1.003 0.70 217 1.472 1.35 114 -0.4687
26 NRXP 5.04 1.6M 21 Jan '22 29 7.50 1.467 0.23 145 1.922 2.90 2 -0.4548
27 NRXP 5.04 1.6M 18 Feb '22 57 7.50 1.385 0.45 8 1.835 3.25 1 -0.4504
28 NRXP 5.04 1.6M 19 Jan '24 757 5.00 0.849 2.33 40 1.298 3.23 1 -0.4491
29 PROG 2.23 9.2M 19 Jan '24 757 2.00 1.125 1.35 9 1.571 1.45 4 -0.4465
30 SDC 2.85 5.6M 7 Jan '22 15 3.00 0.918 0.15 420 1.355 0.40 37 -0.4368
31 URA 24.51 967K 7 Jan '22 15 24.50 0.351 0.70 5 0.785 1.55 4 -0.4347
32 OWLT 2.91 438K 21 Jan '22 29 5.00 1.413 0.06 6 0.982 2.10 1 0.4303
33 CAPR 3.39 222K 21 Jan '22 29 5.00 1.153 0.07 12 1.578 1.80 5 -0.4251
34 WBX 15.75 1.1M 21 Jan '22 29 15.00 0.355 1.06 865 0.778 1.00 32 -0.4228
35 NGCA 9.70 1.9M 18 Feb '22 57 10.00 0.837 1.15 28 1.260 2.09 10 -0.4226
36 ZH 5.28 2.7M 21 Jan '22 29 5.00 1.086 0.78 111 0.665 0.26 6 0.4205
37 BTBT 7.23 4.8M 21 Jan '22 29 7.00 0.978 0.90 44 1.398 1.00 3 -0.4205
38 BTBT 7.23 4.8M 14 Jan '22 22 7.00 0.904 0.75 32 1.312 0.80 2 -0.4086
39 GOGL 8.64 1.3M 17 Jun '22 176 10.00 0.579 0.90 5 0.984 3.23 3 -0.4053
40 BCOV 10.01 223K 21 Jan '22 29 12.50 0.574 0.07 52 0.973 2.85 60 -0.3991
41 TWO 6.06 2.5M 21 Jan '22 29 7.00 0.367 0.03 74 0.764 1.15 3 -0.3967
42 APTX 3.00 257K 18 Feb '22 57 2.50 0.798 0.65 2 1.195 0.30 7 -0.3963
43 CMRX 7.18 2.0M 21 Jan '22 29 5.00 0.789 2.21 1 1.183 0.14 95 -0.3939
44 SRRK 25.39 261K 21 Jan '22 29 25.00 0.707 2.20 2 1.095 2.90 1 -0.3887
45 CZOO 6.24 507K 18 Feb '22 57 6.00 0.515 0.62 100 0.901 0.75 1 -0.3864
46 BZFD 5.53 308K 21 Jan '22 29 5.00 0.639 0.70 3 1.024 0.38 2 -0.3848
47 DIDI 5.60 13.5M 7 Jan '22 15 6.00 0.897 0.25 68 1.281 0.82 27 -0.3837
48 QTT 3.02 533K 18 Feb '22 57 2.50 1.208 0.82 13 1.590 0.45 10 -0.3820
49 WBX 15.75 1.1M 18 Feb '22 57 15.00 0.491 1.60 476 0.873 1.75 21 -0.3817
50 GRTX 4.72 13.8M 18 Feb '22 57 5.00 1.779 1.20 69 2.161 1.75 38 -0.3816
51 BCTX 9.30 661K 14 Apr '22 112 10.00 1.186 2.15 126 1.567 3.60 169 -0.3808
52 TKC 3.90 2.5M 21 Jan '22 29 5.00 0.686 0.04 79 1.063 1.25 32 -0.3771
53 BBAI 6.85 235K 17 Jun '22 176 5.00 0.589 2.15 14 0.965 0.79 2 -0.3764
54 MOGO 3.68 1.1M 21 Jan '22 29 2.50 0.888 1.20 55 1.261 0.07 33 -0.3728
55 BBIG 2.93 7.9M 16 Dec '22 358 2.50 0.875 1.14 4 1.247 1.05 5 -0.3720
56 BTBT 7.23 4.8M 7 Jan '22 15 7.00 0.864 0.62 60 1.236 0.60 57 -0.3715
57 SUNL 4.48 5.4M 21 Jan '22 29 2.50 0.896 1.98 14 1.263 0.03 4 -0.3669
58 DNA 10.67 5.5M 20 Jan '23 393 10.00 0.593 2.85 5 0.957 3.60 2 -0.3643
59 TKC 3.90 2.5M 21 Jan '22 29 2.50 1.226 1.45 56 0.862 0.01 12 0.3640
60 XSPA 2.00 3.9M 21 Jan '22 29 1.50 0.919 0.53 552 1.282 0.07 1 -0.3633
61 WVE 3.70 262K 21 Jan '22 29 5.00 0.845 0.05 1 1.208 1.45 4 -0.3632
62 GOGL 8.64 1.3M 18 Mar '22 85 10.00 0.616 0.55 94 0.978 2.50 51 -0.3628
63 PROG 2.23 9.2M 14 Apr '22 112 2.00 1.378 0.75 7 1.734 0.67 1 -0.3561
64 GOGL 8.64 1.3M 17 Jun '22 176 7.50 0.538 1.85 10 0.884 1.43 30 -0.3462
65 RBOT 11.17 605K 21 Jan '22 29 10.00 0.524 1.38 1 0.869 0.55 12 -0.3451
66 CLVS 3.17 2.7M 7 Jan '22 15 3.00 0.987 0.34 115 0.646 0.09 19 0.3407
67 SJT 5.84 926K 14 Apr '22 112 7.50 0.437 0.12 2 0.778 2.15 1 -0.3406
68 ARBK 13.94 636K 21 Jan '22 29 12.50 0.881 2.15 11 1.221 1.18 24 -0.3396
69 URA 24.51 967K 31 Dec '21 8 24.50 0.321 0.47 52 0.660 0.95 2 -0.3388
70 SLDP 10.66 1.4M 21 Jan '22 29 12.50 0.998 0.57 600 1.336 2.80 547 -0.3388
71 GWH 13.50 1.8M 14 Jan '22 22 13.00 0.394 0.80 1 0.732 0.72 1 -0.3380
72 DOGZ 7.65 2.9M 21 Jan '22 29 8.00 0.962 0.68 192 1.299 1.32 3 -0.3373
73 ESPR 5.38 1.8M 21 Jan '22 29 5.00 0.690 0.62 50 1.025 0.42 4 -0.3352
74 DIDI 5.60 13.5M 21 Jan '22 29 6.00 0.873 0.39 65 1.208 1.00 391 -0.3351
75 BBIG 2.93 7.9M 31 Dec '21 8 2.50 1.011 0.46 195 1.346 0.07 431 -0.3345
76 ALDX 4.17 2.4M 21 Jan '22 29 5.00 0.899 0.16 594 1.231 1.13 179 -0.3324
77 SLDP 10.66 1.4M 18 Feb '22 57 10.00 0.994 1.96 88 1.326 1.82 60 -0.3314
78 GRTX 4.72 13.8M 18 Mar '22 85 2.50 1.452 2.45 31 1.783 0.38 1 -0.3308
79 MYOV 16.70 519K 21 Jan '22 29 15.00 1.047 2.83 1 0.717 0.60 9 0.3304
80 RCAT 2.18 3.1M 21 Jan '22 29 3.00 1.360 0.11 222 1.690 1.00 23 -0.3296
81 TRIT 2.64 847K 20 Jan '23 393 5.00 1.067 0.65 6 1.395 3.36 34 -0.3288
82 SOLO 2.49 3.3M 31 Dec '21 8 2.00 0.672 0.49 7 0.998 0.01 1 -0.3258
83 SJT 5.84 926K 18 Feb '22 57 7.50 0.492 0.06 75 0.815 1.93 1 -0.3235
84 ARBK 13.94 636K 15 Jul '22 204 12.50 1.024 4.70 4 1.347 4.40 11 -0.3230
85 SUNW 3.69 2.0M 21 Jan '22 29 5.00 0.957 0.07 345 1.276 1.48 46 -0.3195
86 URA 24.51 967K 21 Jan '22 29 25.00 0.402 0.89 308 0.718 2.25 14 -0.3163
87 BBIG 2.93 7.9M 20 Jan '23 393 3.00 1.009 1.15 18 1.325 1.54 1 -0.3163
88 EVTL 10.05 487K 21 Jan '22 29 10.00 1.046 1.20 282 1.361 1.50 152 -0.3151
89 IRNT 4.73 912K 31 Dec '21 8 4.50 0.872 0.37 95 1.183 0.22 45 -0.3111
90 CAPR 3.39 222K 21 Jan '22 29 2.50 1.010 0.95 1 1.321 0.12 1 -0.3110
91 ZYXI 10.96 291K 21 Jan '22 29 10.00 1.076 1.80 1 0.765 0.50 52 0.3105
92 MVST 6.29 1.0M 21 Jan '22 29 7.00 0.759 0.28 31 1.069 1.20 246 -0.3101
93 DNA 10.67 5.5M 18 Mar '22 85 10.00 0.743 1.83 18 1.051 1.75 14 -0.3076
94 SBLK 21.05 1.0M 18 Mar '22 85 22.00 0.508 1.66 9 0.815 3.85 50 -0.3065
95 VKTX 5.18 839K 20 Jan '23 393 5.00 1.191 2.45 4 0.885 1.71 23 0.3053
96 PSFE 4.07 10.1M 7 Jan '22 15 4.50 0.621 0.07 251 0.926 0.58 5 -0.3047
97 FFIE 5.12 696K 21 Jan '22 29 5.00 0.859 0.55 9 1.162 0.60 13 -0.3030
98 FFIE 5.12 696K 20 Jan '23 393 5.00 0.753 1.60 21 1.054 2.04 6 -0.3014
99 MVST 6.29 1.0M 17 Jun '22 176 6.00 0.651 1.25 20 0.952 1.45 1 -0.3013
100 EMBK 8.64 505K 21 Jan '22 29 10.00 0.574 0.15 7 0.875 1.75 10 -0.3011
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.