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 August 26, 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 SPRT 19.70 95.2M 15 Oct '21 50 19.00 2.154 6.35 352 3.855 9.80 28 -1.7015
2 GWAC 11.34 5.0M 17 Sep '21 22 12.50 0.761 0.42 3,126 2.420 3.40 4 -1.6582
3 DFNS 12.85 4.6M 17 Sep '21 22 12.50 0.819 1.20 16,129 2.220 2.55 15 -1.4001
4 SPRT 19.70 95.2M 17 Sep '21 22 19.00 2.906 5.75 3,787 4.276 7.40 1,365 -1.3692
5 SPRT 19.70 95.2M 17 Sep '21 22 20.00 3.025 5.60 17,246 4.307 8.15 763 -1.2820
6 UNG 14.70 7.2M 24 Sep '21 29 14.50 0.491 0.91 4 1.706 2.67 322 -1.2145
7 SPNV 9.95 802K 15 Oct '21 50 10.00 0.510 0.72 1,032 1.691 2.48 595 -1.1809
8 FFIE 8.98 1.5M 1 Oct '21 36 8.50 0.480 0.80 5 1.573 1.48 1 -1.0922
9 REE 8.26 212K 17 Sep '21 22 10.00 0.635 0.07 34 1.672 2.51 31 -1.0372
10 RDHL 7.29 2.9M 17 Sep '21 22 5.00 2.532 2.90 2 1.500 0.17 55 1.0317
11 REE 8.26 212K 15 Oct '21 50 10.00 0.492 0.12 58 1.496 2.98 6 -1.0038
12 SPIR 9.72 255K 17 Sep '21 22 10.00 0.441 0.30 679 1.437 1.52 402 -0.9963
13 SOAC 9.99 1.5M 17 Sep '21 22 7.50 0.473 2.49 6 1.385 0.33 1,282 -0.9122
14 JOBY 11.48 946K 17 Sep '21 22 10.00 0.378 1.51 552 1.278 0.72 846 -0.9000
15 FFIE 8.98 1.5M 24 Sep '21 29 8.50 0.590 0.85 10 1.489 1.23 44 -0.8995
16 FFIE 8.98 1.5M 17 Sep '21 22 9.00 0.580 0.50 4 1.473 1.30 6 -0.8934
17 SOAC 9.99 1.5M 15 Oct '21 50 10.00 0.580 0.85 23 1.472 2.15 119 -0.8911
18 ZYNE 4.08 2.5M 17 Sep '21 22 5.00 0.765 0.06 23 1.645 1.27 1 -0.8800
19 GWAC 11.34 5.0M 15 Oct '21 50 10.00 0.388 1.50 199 1.232 1.32 177 -0.8440
20 SOAC 9.99 1.5M 17 Sep '21 22 10.00 0.695 0.68 2,774 1.536 1.50 1,228 -0.8408
21 BTCM 8.08 1.6M 17 Sep '21 22 10.00 1.365 0.47 818 2.190 3.02 9 -0.8249
22 SPNV 9.95 802K 21 Jan '22 148 10.00 0.445 1.10 2 1.267 3.15 35 -0.8220
23 SLI 5.55 1.6M 14 Apr '22 231 5.00 1.119 2.10 1 1.935 2.67 1 -0.8161
24 PPBT 4.72 219K 17 Sep '21 22 2.50 2.608 2.40 1 1.798 0.05 40 0.8099
25 BTCM 8.08 1.6M 15 Oct '21 50 7.50 0.994 1.45 126 1.795 1.75 19 -0.8013
26 SPIR 9.72 255K 19 Nov '21 85 10.00 0.466 0.75 13 1.261 2.50 1 -0.7953
27 GWAC 11.34 5.0M 17 Sep '21 22 10.00 0.422 1.40 284 1.210 0.70 389 -0.7882
28 JOBY 11.48 946K 15 Oct '21 50 12.50 0.657 0.72 58 1.404 3.00 55 -0.7472
29 SOAC 9.99 1.5M 19 Nov '21 85 10.00 0.471 0.90 353 1.210 2.30 130 -0.7386
30 TWCT 10.17 918K 17 Sep '21 22 10.00 0.517 0.60 420 1.253 1.15 27 -0.7362
31 ISEE 9.62 1.1M 15 Oct '21 50 10.00 2.115 2.80 52 1.392 2.19 14 0.7223
32 ADTX 2.13 19.4M 18 Feb '22 176 2.50 0.941 0.42 894 1.657 1.20 50 -0.7159
33 BTCM 8.08 1.6M 17 Sep '21 22 7.50 1.089 1.15 358 1.798 1.09 313 -0.7095
34 SGMO 9.66 964K 17 Sep '21 22 10.00 0.522 0.35 63 1.222 1.35 2 -0.7006
35 MNMD 2.64 3.2M 17 Sep '21 22 5.00 1.535 0.03 343 0.835 2.36 14 0.7003
36 NRXP 13.26 4.9M 15 Oct '21 50 15.00 1.299 1.90 990 1.998 5.00 322 -0.6996
37 JOBY 11.48 946K 17 Sep '21 22 12.50 0.786 0.50 677 1.475 2.28 217 -0.6890
38 ACIC 10.00 2.6M 15 Oct '21 50 10.00 0.509 0.75 575 1.188 1.74 638 -0.6794
39 ACIC 10.00 2.6M 15 Oct '21 50 7.50 0.432 2.52 6 1.108 0.50 960 -0.6754
40 NRXP 13.26 4.9M 17 Sep '21 22 15.00 1.330 1.09 770 2.004 3.70 3 -0.6745
41 JOBY 11.48 946K 15 Oct '21 50 10.00 0.548 1.80 53 1.209 1.25 69 -0.6615
42 QELL 9.97 303K 15 Oct '21 50 10.00 0.383 0.55 533 1.030 1.52 10 -0.6470
43 GOCO 4.71 6.0M 17 Sep '21 22 2.50 1.915 2.27 15 1.309 0.01 10 0.6058
44 NRXP 13.26 4.9M 17 Sep '21 22 12.50 1.079 1.77 162 1.684 1.75 292 -0.6051
45 TTCF 19.34 2.5M 15 Oct '21 50 20.00 0.493 1.12 746 1.095 3.50 1,737 -0.6020
46 JOBY 11.48 946K 21 Jan '22 148 12.50 0.565 1.25 49 1.165 4.00 1 -0.6001
47 TCRR 15.44 264K 17 Sep '21 22 17.50 1.525 1.55 3 0.933 2.75 5 0.5919
48 JOBY 11.48 946K 21 Jan '22 148 10.00 0.470 2.15 18 1.058 2.15 10 -0.5887
49 TTCF 19.34 2.5M 15 Oct '21 50 17.50 0.391 2.23 660 0.978 1.82 1,673 -0.5877
50 SNPR 9.30 1.2M 15 Oct '21 50 10.00 0.601 0.55 89 1.187 2.05 72 -0.5855
51 QELL 9.97 303K 17 Sep '21 22 10.00 0.424 0.40 114 1.010 1.00 107 -0.5854
52 VSTM 2.61 1.1M 17 Sep '21 22 2.00 1.647 0.75 1 1.081 0.05 1 0.5659
53 LCI 3.77 1.4M 17 Sep '21 22 3.00 1.424 0.95 1 0.859 0.05 27 0.5652
54 MVST 9.25 1.4M 15 Oct '21 50 7.50 0.724 2.02 127 1.288 0.85 7 -0.5647
55 MVST 9.25 1.4M 17 Sep '21 22 7.50 0.864 1.90 76 1.428 0.49 247 -0.5639
56 SPNV 9.95 802K 17 Sep '21 22 10.00 0.666 0.62 1,954 1.207 1.20 136 -0.5412
57 ZYXI 13.28 250K 17 Sep '21 22 12.50 0.949 1.62 34 0.412 0.22 6 0.5369
58 SINO 2.90 1.2M 21 Jan '22 148 5.00 0.990 0.25 200 1.526 2.73 20 -0.5362
59 TRIT 5.42 378K 21 Jan '22 148 5.00 0.626 1.05 5 1.161 1.30 1 -0.5347
60 ISEE 9.62 1.1M 17 Sep '21 22 7.50 2.726 3.45 10 2.191 0.94 197 0.5347
61 TTCF 19.34 2.5M 17 Sep '21 22 20.00 0.517 0.70 2,835 1.042 2.35 496 -0.5254
62 MRIN 5.75 3.1M 18 Mar '22 204 5.00 1.056 2.05 7 1.575 2.02 3 -0.5188
63 TTCF 19.34 2.5M 17 Dec '21 113 17.50 0.437 2.85 29 0.954 3.00 13 -0.5170
64 TRIT 5.42 378K 19 Nov '21 85 5.00 0.618 0.85 3 1.134 0.93 1 -0.5158
65 TRIT 5.42 378K 18 Feb '22 176 5.00 0.610 1.10 100 1.121 1.38 5 -0.5107
66 MVST 9.25 1.4M 17 Sep '21 22 10.00 1.031 0.64 751 1.542 1.85 149 -0.5105
67 TWCT 10.17 918K 15 Oct '21 50 10.00 0.563 0.93 594 1.071 1.50 1 -0.5072
68 AVXL 18.55 765K 3 Sep '21 8 19.00 1.185 1.10 4 0.680 1.00 1 0.5054
69 GNPK 10.09 393K 17 Sep '21 22 10.00 0.614 0.65 563 1.116 1.05 287 -0.5015
70 MRIN 5.75 3.1M 18 Mar '22 204 7.50 1.149 1.43 16 1.650 4.00 5 -0.5013
71 NRXP 13.26 4.9M 15 Oct '21 50 12.50 1.138 2.55 7 1.637 2.70 46 -0.4984
72 ANY 4.44 5.9M 15 Oct '21 50 4.00 1.485 1.15 4 1.983 1.00 9 -0.4976
73 TTCF 19.34 2.5M 17 Sep '21 22 17.50 0.413 2.00 389 0.908 0.88 389 -0.4942
74 SNPR 9.30 1.2M 17 Dec '21 113 10.00 0.547 0.85 20 1.034 2.55 5 -0.4866
75 SGOC 8.16 29.7M 17 Sep '21 22 10.00 2.238 1.18 2,337 2.721 3.40 195 -0.4823
76 TTCF 19.34 2.5M 17 Dec '21 113 20.00 0.497 1.85 83 0.977 4.55 6 -0.4798
77 ENDP 2.40 6.8M 3 Sep '21 8 2.00 2.177 0.53 1 1.698 0.07 19 0.4792
78 TCON 3.80 230K 18 Mar '22 204 5.00 1.491 1.31 497 1.024 1.99 181 0.4662
79 MVST 9.25 1.4M 17 Dec '21 113 10.00 0.887 1.52 56 1.347 3.20 10 -0.4592
80 MRIN 5.75 3.1M 17 Dec '21 113 5.00 1.100 1.70 31 1.559 1.45 2 -0.4588
81 MVST 9.25 1.4M 15 Oct '21 50 10.00 0.931 0.97 59 1.389 2.35 33 -0.4584
82 WVE 5.75 291K 15 Oct '21 50 7.50 0.727 0.15 213 1.185 2.23 1 -0.4580
83 LICY 8.53 300K 17 Sep '21 22 10.00 0.714 0.16 22 1.171 1.95 7 -0.4568
84 SPPI 2.35 1.8M 17 Sep '21 22 3.00 0.786 0.03 10 0.330 0.65 2 0.4563
85 AYRO 3.97 398K 17 Sep '21 22 2.50 0.912 1.48 11 1.365 0.04 11 -0.4532
86 ICMB 5.46 393K 21 Jan '22 148 7.50 0.301 0.03 1 0.754 2.50 1 -0.4525
87 CDTX 2.05 512K 17 Sep '21 22 2.50 1.345 0.12 52 0.899 0.50 1 0.4467
88 QIWI 8.89 325K 17 Sep '21 22 10.00 0.330 0.03 15 0.771 1.40 10 -0.4409
89 TTCF 19.34 2.5M 21 Jan '22 148 17.50 0.440 3.10 205 0.879 3.20 67 -0.4391
90 FLXN 5.55 1.3M 17 Sep '21 22 5.00 1.136 0.90 32 0.699 0.15 35 0.4369
91 CLVS 4.54 2.2M 17 Sep '21 22 5.00 0.758 0.17 117 0.321 0.48 1 0.4368
92 NM 4.41 542K 17 Sep '21 22 2.50 1.576 1.95 1 2.012 0.10 1 -0.4364
93 ACIC 10.00 2.6M 17 Sep '21 22 10.00 0.588 0.57 236 1.024 1.00 564 -0.4361
94 GOGL 11.47 2.4M 17 Sep '21 22 12.50 0.517 0.23 571 0.948 1.70 3 -0.4314
95 ANY 4.44 5.9M 18 Mar '22 204 5.00 1.306 1.50 86 1.736 2.57 3 -0.4305
96 TTCF 19.34 2.5M 21 Jan '22 148 20.00 0.521 2.27 77 0.948 5.00 12 -0.4269
97 SURF 6.03 479K 17 Sep '21 22 7.50 0.761 0.07 8 1.185 1.73 2 -0.4240
98 XERS 2.85 5.8M 17 Sep '21 22 2.50 0.654 0.40 522 1.077 0.14 129 -0.4232
99 VALE 18.77 14.6M 18 Mar '22 204 19.00 0.304 1.60 15 0.726 4.15 100 -0.4213
100 BGRY 8.68 222K 17 Sep '21 22 10.00 0.559 0.10 7 0.975 1.70 10 -0.4163
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.