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
Call Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from September 13, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 VERU 15.38 21 Oct '22 38 15.00 2.944 5.90 280 2.866 5.20 88 72.17 5.81 11.10
2 VERU 15.38 18 Nov '22 66 15.00 2.435 6.40 2 2.475 5.70 1 78.67 4.91 12.10
3 APRN 6.56 21 Oct '22 38 7.00 1.898 1.50 449 2.069 1.95 67 52.59 3.97 3.45
4 APRN 6.56 21 Oct '22 38 6.00 1.922 1.85 343 1.996 1.30 12 48.02 3.92 3.15
5 REV 6.57 21 Oct '22 38 7.00 1.656 1.30 42 2.196 1.95 46 49.47 3.85 3.25
6 APDN 2.60 16 Dec '22 94 5.00 1.552 0.40 49 2.270 2.90 680 126.92 3.82 3.30
7 RVPH 2.17 21 Oct '22 38 2.50 1.857 0.50 2 1.896 0.50 5 46.08 3.75 1.00
8 PRTY 2.37 21 Oct '22 38 2.00 1.781 0.75 83 1.782 0.30 127 44.30 3.56 1.05
9 APDN 2.60 21 Oct '22 38 2.50 1.376 0.60 3 2.174 0.50 110 42.31 3.55 1.10
10 FRGE 3.79 21 Oct '22 38 5.00 1.465 0.40 286 2.077 1.65 28 54.09 3.54 2.05
11 APRN 6.56 16 Dec '22 94 7.00 1.678 2.10 81 1.857 2.60 11 71.65 3.53 4.70
12 APRN 6.56 16 Dec '22 94 6.00 1.665 2.40 41 1.835 1.90 3 65.55 3.50 4.30
13 MNMD 7.99 21 Oct '22 38 10.00 1.734 1.15 28 1.766 3.05 1 52.57 3.50 4.20
14 HUSA 4.15 21 Oct '22 38 5.00 1.495 0.60 16 1.995 1.50 18 50.60 3.49 2.10
15 BBBY 8.37 7 Oct '22 24 8.00 1.694 1.64 37 1.781 1.27 50 34.77 3.47 2.91
16 BBBY 8.37 7 Oct '22 24 8.50 1.704 1.45 4 1.770 1.55 36 35.84 3.47 3.00
17 BBBY 8.37 14 Oct '22 31 8.00 1.696 1.87 2 1.758 1.42 59 39.31 3.45 3.29
18 HUSA 4.15 21 Oct '22 38 4.00 1.467 0.90 43 1.986 0.80 77 40.96 3.45 1.70
19 BBBY 8.37 14 Oct '22 31 8.50 1.688 1.62 105 1.758 1.72 73 39.90 3.45 3.34
20 KOLD 12.22 18 Nov '22 66 12.00 1.683 3.60 130 1.698 3.20 2 55.65 3.38 6.80
21 BBBY 8.37 21 Oct '22 38 8.00 1.650 1.93 67 1.731 1.60 263 42.17 3.38 3.53
22 PRTY 2.37 21 Oct '22 38 2.50 1.720 0.55 2,664 1.656 0.55 12 46.41 3.38 1.10
23 APDN 2.60 16 Dec '22 94 2.50 1.317 0.80 1 2.027 0.80 340 61.54 3.34 1.60
24 KOLD 12.22 18 Nov '22 66 13.00 1.613 3.30 9 1.698 3.80 39 58.10 3.31 7.10
25 BBBY 8.37 18 Nov '22 66 8.00 1.599 2.41 45 1.688 2.07 116 53.52 3.29 4.48
26 BBBY 8.37 28 Oct '22 45 8.00 1.579 2.11 1 1.692 1.67 1 45.16 3.27 3.78
27 KOLD 12.22 21 Oct '22 38 12.00 1.640 2.70 52 1.629 2.30 11 40.92 3.27 5.00
28 BBBY 8.37 28 Oct '22 45 8.50 1.536 1.91 19 1.680 1.97 12 46.36 3.22 3.88
29 FRGE 3.79 18 Nov '22 66 5.00 1.273 0.50 6 1.890 1.85 58 62.01 3.16 2.35
30 BBBY 8.37 16 Dec '22 94 8.00 1.509 2.68 4 1.652 2.43 353 61.05 3.16 5.11
31 UVIX 10.75 21 Oct '22 38 11.00 1.531 2.05 35 1.555 1.95 16 37.21 3.09 4.00
32 AMRS 4.05 21 Oct '22 38 4.00 1.410 0.85 6 1.611 0.65 50 37.04 3.02 1.50
33 CFVI 12.94 21 Oct '22 38 12.00 1.267 2.60 442 1.701 2.00 29 35.55 2.97 4.60
34 NVTA 3.48 21 Oct '22 38 3.50 1.597 0.75 201 1.324 0.55 203 37.36 2.92 1.30
35 HUT 2.03 28 Oct '22 45 2.00 1.559 0.56 19 1.287 0.32 15 43.35 2.85 0.88
36 FUBO 4.61 7 Oct '22 24 5.00 1.449 0.56 79 1.365 0.84 10 30.37 2.81 1.40
37 AMRS 4.05 16 Dec '22 94 4.00 1.316 1.25 7 1.494 1.10 64 58.02 2.81 2.35
38 NVTA 3.48 21 Oct '22 38 3.00 1.531 0.95 25 1.272 0.30 64 35.92 2.80 1.25
39 SUNW 3.13 21 Oct '22 38 2.50 1.470 1.00 9 1.311 0.20 8 38.34 2.78 1.20
40 HUT 2.03 7 Oct '22 24 2.00 1.388 0.31 27 1.389 0.23 41 26.60 2.78 0.54
41 FUBO 4.61 18 Nov '22 66 5.00 1.386 0.96 387 1.352 1.23 34 47.51 2.74 2.19
42 FUBO 4.61 7 Oct '22 24 4.50 1.388 0.74 55 1.345 0.52 93 27.33 2.73 1.26
43 BLUE 6.63 21 Oct '22 38 5.00 1.406 2.20 94 1.323 0.35 64 38.46 2.73 2.55
44 NVTA 3.48 16 Dec '22 94 3.00 1.425 1.25 6 1.275 0.55 1 51.72 2.70 1.80
45 KIRK 3.91 21 Oct '22 38 4.00 1.374 0.75 6 1.315 0.65 22 35.81 2.69 1.40
46 FUBO 4.61 18 Nov '22 66 4.50 1.382 1.15 167 1.306 0.93 19 45.12 2.69 2.08
47 AZRE 5.26 21 Oct '22 38 5.00 1.239 1.15 11 1.444 0.65 2 34.22 2.68 1.80
48 LABD 21.08 21 Oct '22 38 21.00 1.327 3.80 87 1.356 3.50 15 34.63 2.68 7.30
49 DMTK 5.76 21 Oct '22 38 7.50 1.346 0.50 27 1.335 2.00 1 43.40 2.68 2.50
50 ALLG 5.93 21 Oct '22 38 5.00 0.620 1.15 2,599 2.057 0.95 51 35.41 2.68 2.10
51 BLUE 6.63 18 Nov '22 66 5.00 1.433 2.40 55 1.244 0.40 7 42.23 2.68 2.80
52 SKYT 10.44 21 Oct '22 38 10.00 1.200 2.05 74 1.468 1.40 7 33.05 2.67 3.45
53 UVIX 10.75 7 Oct '22 24 10.50 1.337 1.70 2 1.315 1.20 1 26.98 2.65 2.90
54 FUBO 4.61 14 Oct '22 31 4.50 1.336 0.79 69 1.309 0.60 277 30.15 2.65 1.39
55 HUT 2.03 7 Oct '22 24 2.50 1.401 0.16 330 1.243 0.54 15 34.48 2.64 0.70
56 FUBO 4.61 14 Oct '22 31 5.00 1.349 0.58 141 1.295 0.90 1 32.10 2.64 1.48
57 WEBR 6.67 21 Oct '22 38 7.50 1.209 0.75 273 1.433 1.70 37 36.73 2.64 2.45
58 FUBO 4.61 28 Oct '22 45 5.00 1.329 0.73 50 1.308 1.03 1 38.18 2.64 1.76
59 DMTK 5.76 21 Oct '22 38 5.00 1.356 1.40 20 1.280 0.50 34 32.99 2.64 1.90
60 LABU 8.60 7 Oct '22 24 9.00 1.305 1.05 49 1.328 1.35 5 27.91 2.63 2.40
61 LABU 8.60 28 Oct '22 45 8.50 1.304 1.65 1 1.324 1.45 4 36.05 2.63 3.10
62 FUBO 4.61 21 Oct '22 38 5.00 1.337 0.65 939 1.288 0.97 59 35.14 2.62 1.62
63 MARA 12.82 18 Nov '22 66 12.50 1.245 2.85 36 1.373 2.71 130 43.37 2.62 5.56
64 FUBO 4.61 21 Oct '22 38 4.50 1.329 0.84 661 1.279 0.67 349 32.75 2.61 1.51
65 LABU 8.60 7 Oct '22 24 8.50 1.285 1.25 121 1.321 1.05 62 26.74 2.61 2.30
66 FUBO 4.61 28 Oct '22 45 4.50 1.334 0.93 25 1.272 0.73 13 36.01 2.61 1.66
67 BLUE 6.63 21 Oct '22 38 7.50 1.343 0.85 1,921 1.257 1.55 30 36.20 2.60 2.40
68 MARA 12.82 28 Oct '22 45 12.50 1.247 2.49 1 1.351 2.15 1 36.19 2.60 4.64
69 HUT 2.03 21 Oct '22 38 2.50 1.296 0.21 31 1.299 0.62 121 40.89 2.59 0.83
70 LABU 8.60 14 Oct '22 31 9.00 1.248 1.20 48 1.345 1.50 32 31.40 2.59 2.70
71 LABU 8.60 14 Oct '22 31 8.50 1.289 1.40 11 1.295 1.20 130 30.23 2.58 2.60
72 MARA 12.82 16 Dec '22 94 12.50 1.221 3.30 184 1.361 3.20 16 50.70 2.58 6.50
73 HUT 2.03 14 Oct '22 31 2.50 1.301 0.18 9 1.280 0.59 4 37.93 2.58 0.77
74 FUBO 4.61 16 Dec '22 94 4.50 1.305 1.28 258 1.267 1.07 6 50.98 2.57 2.35
75 LABU 8.60 16 Dec '22 94 9.00 1.279 2.10 66 1.288 2.35 322 51.74 2.57 4.45
76 MARA 12.82 21 Oct '22 38 12.50 1.238 2.18 451 1.328 1.97 571 32.37 2.57 4.15
77 UVXY 10.54 16 Dec '22 94 11.00 1.273 2.64 618 1.291 2.91 441 52.66 2.56 5.55
78 LABU 8.60 21 Oct '22 38 9.00 1.281 1.30 291 1.283 1.60 81 33.72 2.56 2.90
79 HUT 2.03 21 Oct '22 38 2.00 1.299 0.37 116 1.262 0.30 131 33.00 2.56 0.67
80 MARA 12.82 14 Oct '22 31 12.50 1.236 2.03 64 1.324 1.75 13 29.49 2.56 3.78
81 MARA 12.82 7 Oct '22 24 12.50 1.236 1.80 5 1.308 1.50 136 25.74 2.54 3.30
82 MARA 12.82 7 Oct '22 24 13.00 1.226 1.56 38 1.312 1.77 54 25.98 2.54 3.33
83 MARA 12.82 14 Oct '22 31 13.00 1.224 1.78 59 1.310 2.01 22 29.56 2.53 3.79
84 AMC 9.72 18 Nov '22 66 10.00 1.180 1.84 465 1.353 2.36 106 43.21 2.53 4.20
85 UVXY 10.54 18 Nov '22 66 11.00 1.229 2.02 292 1.299 2.42 107 42.13 2.53 4.44
86 REAL 2.26 18 Nov '22 66 2.50 1.281 0.45 96 1.247 0.55 30 44.25 2.53 1.00
87 WEBR 6.67 16 Dec '22 94 7.50 1.134 1.30 25 1.393 2.20 11 52.47 2.53 3.50
88 AMC 9.72 14 Oct '22 31 10.00 1.179 1.23 523 1.323 1.59 14 29.01 2.50 2.82
89 SUNW 3.13 16 Dec '22 94 2.50 1.152 1.20 3 1.348 0.45 1 52.72 2.50 1.65
90 AMC 9.72 7 Oct '22 24 10.00 1.169 1.09 485 1.316 1.44 29 26.03 2.48 2.53
91 BLUE 6.63 18 Nov '22 66 7.50 1.271 1.20 91 1.205 1.80 20 45.25 2.48 3.00
92 CVNA 36.81 7 Oct '22 24 37.00 1.221 4.70 6 1.252 4.60 3 25.26 2.47 9.30
93 AMC 9.72 21 Oct '22 38 10.00 1.161 1.36 871 1.312 1.78 2,993 32.30 2.47 3.14
94 AMC 9.72 16 Dec '22 94 10.00 1.133 2.14 251 1.331 2.73 111 50.10 2.46 4.87
95 HUT 2.03 28 Oct '22 45 2.50 1.245 0.24 15 1.212 0.65 3 43.84 2.46 0.89
96 CORZ 2.01 21 Oct '22 38 2.00 1.346 0.40 25 1.111 0.20 28 29.85 2.46 0.60
97 SOXL 12.09 7 Oct '22 24 12.00 1.222 1.59 192 1.235 1.43 289 24.98 2.46 3.02
98 AMC 9.72 28 Oct '22 45 10.00 1.140 1.49 123 1.314 1.90 31 34.88 2.45 3.39
99 REAL 2.26 18 Nov '22 66 2.00 1.284 0.75 17 1.170 0.25 11 44.25 2.45 1.00
100 ASTS 9.90 21 Oct '22 38 10.00 1.217 1.60 228 1.235 1.60 194 32.32 2.45 3.20
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.