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 March 18, 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 TTNP 3.09 380K 21 May '21 64 5.00 1.645 0.38 2 3.152 3.05 1 -1.5074
2 AIV 5.66 3.9M 16 Apr '21 29 7.50 0.755 0.06 394 2.123 2.63 10 -1.3674
3 KPTI 12.04 1.4M 16 Apr '21 29 10.00 1.917 3.50 10 0.926 0.40 141 0.9901
4 KDMN 4.09 4.5M 16 Apr '21 29 5.00 1.119 0.23 3 2.108 1.57 5 -0.9891
5 INO 9.84 5.7M 9 Apr '21 22 9.50 1.017 1.14 1 1.984 1.69 5 -0.9668
6 VYGR 5.19 460K 16 Apr '21 29 7.50 1.331 0.20 10 0.393 2.31 5 0.9380
7 REV 12.02 285K 20 Jan '23 673 10.00 0.717 5.20 1 1.648 7.10 1 -0.9310
8 IO 2.98 421K 21 May '21 64 2.50 0.918 0.70 2 1.835 0.60 15 -0.9168
9 CODX 13.69 812K 26 Mar '21 8 13.50 1.991 1.69 1 1.087 0.78 3 0.9045
10 HRTX 15.62 1.7M 16 Apr '21 29 15.00 1.779 3.35 12 0.897 1.25 114 0.8815
11 LIVX 4.53 5.9M 16 Apr '21 29 2.50 1.226 2.05 353 2.053 0.15 146 -0.8275
12 SEEL 4.09 6.0M 20 Aug '21 155 2.50 2.346 2.70 70 1.533 0.60 7 0.8125
13 KLR 15.74 431K 21 May '21 64 17.50 0.621 0.98 16 1.411 4.80 1 -0.7893
14 XERS 4.30 3.7M 16 Apr '21 29 4.00 1.601 0.90 11 0.819 0.25 1 0.7812
15 CBAT 5.65 1.8M 15 Oct '21 211 7.50 0.931 1.03 642 1.676 4.12 4 -0.7456
16 CBAT 5.65 1.8M 16 Jul '21 120 5.00 0.997 1.55 107 1.699 1.68 58 -0.7021
17 ONCT 8.36 1.3M 16 Apr '21 29 10.00 1.876 1.20 115 1.178 2.20 3 0.6981
18 SPI 7.68 417K 21 Jan '22 309 7.50 0.820 2.33 12 1.510 3.80 3 -0.6899
19 OCX 4.53 728K 16 Apr '21 29 5.00 1.885 0.78 2 1.197 0.90 11 0.6883
20 PHIO 2.95 466K 15 Oct '21 211 5.00 1.363 0.72 5 2.029 3.35 45 -0.6658
21 SPI 7.68 417K 21 Jan '22 309 10.00 0.949 1.95 11 1.609 6.00 2 -0.6608
22 INFI 3.36 7.1M 16 Jul '21 120 3.00 1.943 1.53 9 1.294 0.75 8 0.6495
23 PHAS 3.88 5.1M 21 May '21 64 2.50 1.879 1.80 9 1.237 0.17 45 0.6416
24 ABUS 3.61 1.1M 16 Apr '21 29 5.00 1.487 0.22 181 0.847 1.43 16 0.6402
25 APHA 19.19 12.1M 30 Apr '21 43 19.00 1.709 4.50 1 1.071 2.69 1 0.6378
26 CBAT 5.65 1.8M 16 Jul '21 120 7.50 1.090 0.84 95 1.717 3.50 75 -0.6270
27 GENE 4.52 345K 16 Apr '21 29 2.50 2.185 2.20 17 1.561 0.06 1 0.6236
28 XSPA 2.00 6.5M 16 Apr '21 29 1.50 1.093 0.55 149 1.714 0.14 43 -0.6211
29 XSPA 2.00 6.5M 20 Jan '23 673 2.50 0.979 0.88 5 1.598 1.88 50 -0.6194
30 CIIC 24.66 1.0M 18 Jun '21 92 22.50 0.727 4.60 1 1.343 5.20 1 -0.6164
31 TRVG 4.89 4.7M 16 Apr '21 29 2.50 1.021 2.39 46 1.626 0.05 36 -0.6053
32 SINO 8.54 43.3M 15 Oct '21 211 10.00 1.240 2.67 144 1.824 5.50 1 -0.5843
33 RWLK 2.95 1.3M 15 Oct '21 211 5.00 1.391 0.75 24 1.968 3.30 1 -0.5770
34 XSPA 2.00 6.5M 21 Jan '22 309 2.50 1.156 0.68 22 1.729 1.55 160 -0.5732
35 AGEN 3.13 6.3M 21 May '21 64 3.00 1.557 0.85 4 1.008 0.45 8 0.5486
36 MNKD 3.63 3.7M 21 May '21 64 3.50 1.508 0.95 1 0.968 0.51 10 0.5398
37 XSPA 2.00 6.5M 21 Jan '22 309 1.50 1.049 0.93 42 1.587 0.70 15 -0.5379
38 PRVB 13.04 603K 16 Apr '21 29 15.00 0.986 0.76 37 0.472 2.10 2 0.5134
39 BKEP 3.15 500K 16 Apr '21 29 5.00 1.013 0.03 1 0.503 1.85 1 0.5101
40 AXTI 12.69 469K 16 Apr '21 29 12.50 1.137 1.70 3 0.630 0.80 10 0.5063
41 CIIC 24.66 1.0M 21 May '21 64 25.00 0.889 3.50 23 1.391 5.86 6 -0.5017
42 INOD 7.41 561K 21 May '21 64 7.50 1.380 1.65 1 0.892 1.15 47 0.4876
43 CODX 13.69 812K 26 Mar '21 8 14.00 1.469 1.05 596 0.986 0.97 30 0.4828
44 KMPH 10.84 2.6M 20 Aug '21 155 12.50 1.191 2.75 12 1.672 5.70 5 -0.4820
45 VTRS 14.59 9.7M 1 Apr '21 14 15.00 0.339 0.22 24 0.815 1.16 3 -0.4762
46 XSPA 2.00 6.5M 21 Jan '22 309 2.00 1.218 0.85 7 1.689 1.12 82 -0.4708
47 CIIC 24.66 1.0M 21 May '21 64 22.50 0.829 4.44 35 1.295 4.03 1 -0.4665
48 ABEO 2.14 1.3M 16 Apr '21 29 2.50 1.776 0.30 483 1.314 0.55 59 0.4623
49 QLGN 3.05 891K 18 Jun '21 92 2.50 2.030 1.38 2 1.568 0.60 6 0.4618
50 LQDT 19.86 225K 16 Apr '21 29 17.50 1.158 3.78 11 0.701 0.58 1 0.4572
51 APPH 21.91 4.7M 26 Mar '21 8 22.00 1.038 1.30 13 1.491 1.98 25 -0.4533
52 RWLK 2.95 1.3M 16 Jul '21 120 2.50 1.326 1.05 1 1.778 0.85 223 -0.4527
53 MNKD 3.63 3.7M 9 Apr '21 22 4.00 1.098 0.25 15 0.647 0.47 6 0.4509
54 FLR 22.74 3.6M 30 Apr '21 43 22.50 1.117 3.56 2 0.669 1.95 1 0.4479
55 MNKD 3.63 3.7M 30 Apr '21 43 4.00 1.191 0.45 12 0.744 0.60 1 0.4472
56 IFRX 4.47 234K 16 Apr '21 29 5.00 1.390 0.50 1 0.945 0.81 4 0.4455
57 EGY 2.42 553K 16 Apr '21 29 2.50 0.862 0.20 264 0.418 0.16 20 0.4438
58 CBAT 5.65 1.8M 16 Apr '21 29 7.50 1.314 0.30 651 1.757 2.41 189 -0.4437
59 LGHL 4.18 18.1M 21 May '21 64 2.50 1.737 2.00 45 2.180 0.50 16 -0.4426
60 SELB 4.39 791K 17 Sep '21 183 2.50 1.774 2.70 10 1.334 0.50 53 0.4403
61 BHR 6.72 391K 16 Apr '21 29 7.50 0.769 0.30 105 1.208 1.40 43 -0.4392
62 SPI 7.68 417K 21 May '21 64 7.50 0.975 1.32 10 1.411 1.68 3 -0.4362
63 TYME 2.11 2.6M 16 Apr '21 29 3.00 1.887 0.20 136 1.453 1.00 24 0.4341
64 SVRA 2.13 5.8M 21 May '21 64 2.50 2.205 0.65 110 1.773 0.87 20 0.4324
65 WBAI 22.40 1.5M 17 Sep '21 183 20.00 1.683 10.75 3 2.115 10.40 2 -0.4323
66 MREO 3.96 1.5M 16 Apr '21 29 2.50 1.255 1.51 35 1.686 0.13 1 -0.4310
67 FLNT 4.90 3.5M 16 Apr '21 29 2.50 1.029 2.40 11 1.457 0.03 2 -0.4281
68 KMPH 10.84 2.6M 20 Aug '21 155 10.00 1.202 3.61 2 1.627 3.80 1 -0.4257
69 IO 2.98 421K 16 Apr '21 29 2.50 1.411 0.71 8 1.834 0.35 45 -0.4228
70 CIIC 24.66 1.0M 17 Dec '21 274 25.00 0.854 7.00 3 1.272 10.55 10 -0.4177
71 HUGE 2.22 4.5M 16 Jul '21 120 2.50 1.598 0.70 122 2.015 1.18 16 -0.4172
72 SB 2.86 2.5M 16 Apr '21 29 2.50 1.208 0.57 143 0.792 0.10 40 0.4160
73 TOUR 4.30 7.5M 16 Apr '21 29 2.50 1.948 1.95 151 1.534 0.07 12 0.4140
74 ONCT 8.36 1.3M 16 Jul '21 120 7.50 2.077 4.00 5 1.667 2.50 1 0.4100
75 PRQR 5.51 521K 16 Apr '21 29 7.50 1.217 0.22 1,079 0.811 2.05 1 0.4059
76 AQB 7.28 1.7M 16 Apr '21 29 5.00 1.413 2.50 49 1.012 0.07 23 0.4009
77 ENZ 3.67 1.0M 15 Oct '21 211 2.50 1.217 1.77 16 0.817 0.30 2,521 0.3997
78 HUGE 2.22 4.5M 16 Jul '21 120 2.00 1.461 0.80 32 1.859 0.75 3 -0.3979
79 SVRA 2.13 5.8M 16 Apr '21 29 2.50 2.109 0.38 593 1.712 0.65 132 0.3970
80 CPG 4.11 6.8M 15 Oct '21 211 2.50 0.373 1.62 2 0.768 0.20 10 -0.3951
81 SSSS 13.46 239K 21 Jan '22 309 15.00 0.390 1.35 2 0.781 4.80 1 -0.3905
82 ENZ 3.67 1.0M 16 Apr '21 29 5.00 1.522 0.25 191 1.133 1.45 5 0.3889
83 HBIO 6.33 400K 16 Apr '21 29 5.00 1.198 1.60 2 0.810 0.10 3 0.3881
84 KPTI 12.04 1.4M 16 Apr '21 29 12.50 1.142 1.35 49 0.758 1.29 59 0.3842
85 SPI 7.68 417K 21 May '21 64 10.00 1.140 0.75 21 1.522 3.55 10 -0.3824
86 EVOK 2.34 552K 16 Apr '21 29 2.50 1.729 0.39 412 1.348 0.45 50 0.3809
87 SINO 8.54 43.3M 16 Apr '21 29 7.50 1.614 2.02 1,724 1.993 1.30 492 -0.3796
88 CLSN 2.27 5.5M 16 Apr '21 29 2.50 2.210 0.47 656 2.589 0.80 104 -0.3795
89 BDSI 3.65 1.3M 16 Apr '21 29 3.00 1.057 0.80 4 0.678 0.05 1 0.3784
90 SINO 8.54 43.3M 15 Oct '21 211 7.50 1.294 3.57 49 1.669 3.30 8 -0.3754
91 GENE 4.52 345K 16 Apr '21 29 5.00 1.836 0.75 53 1.462 1.04 11 0.3740
92 OPK 4.63 5.1M 1 Apr '21 14 4.50 0.958 0.41 67 0.585 0.15 25 0.3726
93 NBEV 3.04 1.4M 26 Mar '21 8 3.00 1.147 0.23 21 0.780 0.12 305 0.3671
94 RWLK 2.95 1.3M 15 Oct '21 211 2.50 1.341 1.30 32 1.704 1.10 19 -0.3637
95 AKBA 3.33 4.3M 16 Apr '21 29 3.00 1.320 0.65 479 0.959 0.20 111 0.3613
96 QLGN 3.05 891K 16 Apr '21 29 2.50 1.901 0.90 7 1.540 0.25 82 0.3611
97 ADMA 2.07 5.2M 16 Apr '21 29 2.00 1.380 0.35 17 1.023 0.20 597 0.3564
98 ADAP 5.20 587K 16 Apr '21 29 5.00 1.397 0.90 1 1.041 0.50 23 0.3563
99 RES 5.25 1.7M 16 Apr '21 29 5.00 1.146 0.79 1 0.790 0.34 101 0.3562
100 IDRA 5.21 1.1M 16 Apr '21 29 5.00 2.945 1.75 86 3.300 1.73 314 -0.3556
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.