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 January 4, 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 CKPT 3.11 18 Feb '22 45 2.50 2.257 1.25 4 2.142 0.45 19 54.66 4.40 1.70
2 GNPX 2.79 18 Feb '22 45 5.00 2.119 0.35 604 2.147 2.40 23 98.57 4.27 2.75
3 GNPX 2.79 18 Feb '22 45 2.50 1.987 0.90 1,070 1.827 0.50 1,323 50.18 3.81 1.40
4 ALZN 2.23 18 Feb '22 45 2.50 1.846 0.50 2,614 1.765 0.60 13 49.33 3.61 1.10
5 GNPX 2.79 18 Mar '22 73 2.50 1.732 1.00 771 1.825 0.60 100 57.35 3.56 1.60
6 CTIC 2.43 18 Mar '22 73 2.00 1.654 0.95 487 1.668 0.40 8 55.56 3.32 1.35
7 BBIG 2.58 18 Feb '22 45 3.00 1.465 0.39 319 1.798 0.82 24 46.90 3.26 1.21
8 ALZN 2.23 20 May '22 136 2.50 1.686 0.90 33 1.548 0.85 9 78.48 3.23 1.75
9 HLGN 10.30 18 Feb '22 45 12.50 1.102 0.95 55 2.110 4.30 52 50.97 3.21 5.25
10 GRTX 3.96 18 Feb '22 45 2.50 1.390 1.85 86 1.758 0.20 171 51.77 3.15 2.05
11 UVXY 11.78 18 Mar '22 73 12.00 1.578 3.25 207 1.570 3.30 42 55.60 3.15 6.55
12 PROG 2.25 4 Feb '22 31 2.50 1.433 0.31 39 1.700 0.56 1 38.67 3.13 0.87
13 PROG 2.25 18 Feb '22 45 2.50 1.411 0.36 288 1.698 0.64 10 44.44 3.11 1.00
14 XFOR 2.40 18 Feb '22 45 2.50 1.544 0.55 64 1.559 0.45 50 41.67 3.10 1.00
15 PROG 2.25 14 Apr '22 100 2.50 1.365 0.56 68 1.686 0.91 2 65.33 3.05 1.47
16 AVCT 2.38 18 Feb '22 45 2.50 1.291 0.40 1,714 1.748 0.50 241 37.82 3.04 0.90
17 PYR 3.02 18 Feb '22 45 5.00 1.557 0.25 12 1.467 2.05 1 76.16 3.02 2.30
18 NRXP 4.71 18 Feb '22 45 5.00 1.317 0.85 2 1.685 1.15 2 42.46 3.00 2.00
19 PROG 2.25 14 Apr '22 100 2.00 1.302 0.73 226 1.672 0.56 26 57.33 2.97 1.29
20 NAKD 5.12 18 Feb '22 45 5.00 1.482 1.20 48 1.475 0.95 20 41.99 2.96 2.15
21 MMAT 2.77 18 Feb '22 45 3.00 1.497 0.51 354 1.446 0.58 8 39.35 2.94 1.09
22 PROG 2.25 18 Feb '22 45 2.00 1.332 0.56 156 1.600 0.34 307 40.00 2.93 0.90
23 ATNF 3.90 18 Feb '22 45 5.00 1.316 0.45 5 1.607 1.40 1 47.44 2.92 1.85
24 PROG 2.25 4 Feb '22 31 2.00 1.303 0.50 15 1.605 0.24 36 32.89 2.91 0.74
25 MMAT 2.77 14 Apr '22 100 2.00 1.449 1.18 24 1.425 0.29 222 53.07 2.87 1.47
26 MMAT 2.77 14 Apr '22 100 3.00 1.410 0.79 165 1.446 0.92 1 61.73 2.86 1.71
27 KMPH 8.76 18 Feb '22 45 7.50 1.414 2.50 1 1.434 1.00 8 39.95 2.85 3.50
28 MMAT 2.77 18 Feb '22 45 2.00 1.407 0.98 198 1.427 0.13 134 40.07 2.83 1.11
29 GRTS 7.02 18 Feb '22 45 7.50 1.495 1.30 879 1.337 1.50 408 39.89 2.83 2.80
30 ANY 3.46 18 Mar '22 73 3.00 1.356 1.06 52 1.468 0.55 10 46.53 2.82 1.61
31 HLGN 10.30 18 Feb '22 45 10.00 0.914 1.60 220 1.897 2.35 568 38.35 2.81 3.95
32 EQOS 2.12 18 Mar '22 73 2.50 1.343 0.40 5 1.462 0.65 2 49.53 2.81 1.05
33 HIVE 2.72 18 Mar '22 73 3.00 1.356 0.60 185 1.439 0.80 10 51.47 2.80 1.40
34 QUBT 3.45 18 Feb '22 45 5.00 1.326 0.30 1 1.468 1.75 10 59.42 2.79 2.05
35 UVXY 11.78 18 Feb '22 45 12.00 1.369 2.31 778 1.412 2.39 329 39.90 2.78 4.70
36 BHG 3.50 18 Feb '22 45 5.00 1.431 0.30 43 1.339 1.70 32 57.14 2.77 2.00
37 QUBT 3.45 14 Apr '22 100 5.00 1.363 0.65 50 1.406 2.05 2 78.26 2.77 2.70
38 AVXL 16.24 18 Feb '22 45 17.00 1.373 2.90 3 1.369 3.40 1 38.79 2.74 6.30
39 GRTS 7.02 18 Feb '22 45 5.00 1.438 2.60 118 1.294 0.25 217 40.60 2.73 2.85
40 ATER 4.15 18 Feb '22 45 4.00 1.340 0.87 11 1.385 0.65 2 36.63 2.72 1.52
41 INVZ 5.81 18 Feb '22 45 7.50 1.306 0.60 140 1.396 2.05 13 45.61 2.70 2.65
42 QUBT 3.45 18 Feb '22 45 2.50 1.310 1.20 5 1.373 0.20 16 40.58 2.68 1.40
43 ANY 3.46 18 Feb '22 45 3.00 1.298 0.88 3 1.370 0.37 1 36.13 2.67 1.25
44 OBSV 2.13 18 Feb '22 45 2.50 1.526 0.40 16 1.137 0.45 3 39.91 2.66 0.85
45 ATER 4.15 18 Feb '22 45 4.50 1.269 0.65 11 1.390 1.00 1 39.76 2.66 1.65
46 MIMO 4.26 18 Feb '22 45 5.00 1.103 0.55 11 1.542 1.25 6 42.25 2.65 1.80
47 HGEN 3.73 20 May '22 136 5.00 1.414 0.95 36 1.227 1.90 21 76.41 2.64 2.85
48 HIVE 2.72 18 Mar '22 73 2.00 1.298 1.05 12 1.327 0.25 155 47.79 2.62 1.30
49 XAIR 9.04 14 Apr '22 100 7.50 1.312 3.20 10 1.293 1.35 50 50.33 2.60 4.55
50 KULR 3.05 14 Apr '22 100 2.50 1.292 1.05 17 1.312 0.40 3 47.54 2.60 1.45
51 INVZ 5.81 18 Feb '22 45 5.00 1.290 1.55 22 1.311 0.45 78 34.42 2.60 2.00
52 CAN 5.18 14 Apr '22 100 7.50 1.267 0.75 86 1.320 3.00 1 72.39 2.59 3.75
53 HIVE 2.72 18 Feb '22 45 2.00 1.313 0.90 9 1.273 0.10 16 36.76 2.59 1.00
54 CAN 5.18 14 Apr '22 100 5.00 1.298 1.49 95 1.288 1.21 4 52.12 2.59 2.70
55 AVCT 2.38 14 Apr '22 100 2.50 1.090 0.50 1,429 1.486 0.70 12 50.42 2.58 1.20
56 CAN 5.18 18 Feb '22 45 7.50 1.283 0.36 63 1.291 2.60 2 57.14 2.57 2.96
57 GRTS 7.02 20 May '22 136 7.50 1.326 2.10 539 1.247 2.35 400 63.39 2.57 4.45
58 SENS 2.68 18 Feb '22 45 3.00 1.305 0.39 318 1.265 0.65 7 38.81 2.57 1.04
59 SINO 5.19 18 Feb '22 45 5.00 1.166 1.00 37 1.404 0.80 1 34.68 2.57 1.80
60 ATNF 3.90 20 May '22 136 5.00 1.157 0.95 7 1.411 1.85 6 71.79 2.57 2.80
61 RLX 3.75 18 Feb '22 45 5.00 1.325 0.35 2,949 1.232 1.40 19 46.67 2.56 1.75
62 FATH 6.15 18 Feb '22 45 7.50 1.217 0.65 1 1.336 1.95 3 42.28 2.55 2.60
63 BKKT 7.53 18 Feb '22 45 7.50 1.288 1.42 213 1.259 1.22 71 35.06 2.55 2.64
64 SUNW 3.11 18 Feb '22 45 2.50 1.250 0.90 487 1.279 0.20 30 35.37 2.53 1.10
65 ALLK 9.08 18 Feb '22 45 10.00 1.261 1.40 99 1.265 2.00 37 37.44 2.53 3.40
66 XXII 2.93 18 Feb '22 45 3.00 1.174 0.55 30 1.347 0.50 2 35.84 2.52 1.05
67 NCTY 6.36 18 Feb '22 45 7.50 1.209 0.75 15 1.300 1.80 3 40.09 2.51 2.55
68 BITF 5.22 20 May '22 136 5.00 1.258 1.67 207 1.250 1.34 56 57.66 2.51 3.01
69 REKR 6.59 18 Feb '22 45 5.00 1.250 2.05 10 1.250 0.35 34 36.42 2.50 2.40
70 APDN 4.41 18 Feb '22 45 5.00 1.201 0.65 20 1.299 1.10 1 39.68 2.50 1.75
71 SUNW 3.11 18 Mar '22 73 2.50 1.210 1.05 1 1.289 0.30 3 43.41 2.50 1.35
72 BITF 5.22 18 Feb '22 45 7.50 1.249 0.32 1,751 1.249 2.55 16 54.98 2.50 2.87
73 ASRT 2.61 18 Mar '22 73 3.00 1.312 0.55 23 1.183 0.65 1 45.98 2.50 1.20
74 PDSB 7.71 18 Feb '22 45 7.50 1.271 1.55 1 1.223 1.00 2 33.07 2.49 2.55
75 SEV 9.52 18 Feb '22 45 7.50 1.228 2.80 2 1.263 0.65 22 36.24 2.49 3.45
76 PYR 3.02 18 Mar '22 73 2.50 1.192 0.95 26 1.293 0.35 4 43.05 2.48 1.30
77 HIVE 2.72 18 Feb '22 45 3.00 1.227 0.40 344 1.253 0.60 24 36.76 2.48 1.00
78 RLX 3.75 14 Apr '22 100 5.00 1.251 0.70 125 1.226 1.75 29 65.33 2.48 2.45
79 OWLT 2.68 18 Feb '22 45 2.50 1.263 0.60 10 1.206 0.25 1 31.72 2.47 0.85
80 XXII 2.93 14 Apr '22 100 2.00 1.258 1.25 19 1.209 0.20 1 49.49 2.47 1.45
81 CAN 5.18 18 Feb '22 45 5.00 1.226 1.00 181 1.240 0.78 386 34.36 2.47 1.78
82 VTNR 5.03 18 Feb '22 45 7.50 1.182 0.25 37 1.283 2.65 10 57.65 2.46 2.90
83 SENS 2.68 14 Apr '22 100 2.50 1.294 0.82 69 1.166 0.52 24 50.00 2.46 1.34
84 UVXY 11.78 4 Feb '22 31 12.00 1.205 1.76 112 1.250 1.73 69 29.63 2.45 3.49
85 SENS 2.68 18 Feb '22 45 2.50 1.234 0.57 6 1.220 0.34 149 33.96 2.45 0.91
86 NEGG 10.22 18 Feb '22 45 10.00 1.056 1.77 2 1.397 1.60 43 32.97 2.45 3.37
87 PYR 3.02 18 Feb '22 45 2.50 1.155 0.80 6 1.287 0.25 18 34.77 2.44 1.05
88 BHG 3.50 20 May '22 136 5.00 1.202 0.65 14 1.232 2.05 20 77.14 2.43 2.70
89 NXTD 3.29 14 Apr '22 100 3.50 1.073 0.70 20 1.356 0.95 10 50.15 2.43 1.65
90 RAAS 2.72 14 Apr '22 100 2.50 1.202 0.90 41 1.222 0.50 100 51.47 2.42 1.40
91 XXII 2.93 14 Apr '22 100 3.00 1.206 0.75 35 1.215 0.75 1 51.19 2.42 1.50
92 MARA 34.13 18 Mar '22 73 35.00 1.219 7.10 239 1.199 7.65 31 43.22 2.42 14.75
93 AVRO 2.56 18 Feb '22 45 2.50 1.337 0.60 89 1.077 0.10 92 27.34 2.41 0.70
94 AMC 25.49 18 Mar '22 73 26.00 1.190 5.25 234 1.216 5.70 61 42.96 2.41 10.95
95 SENS 2.68 14 Apr '22 100 3.00 1.198 0.58 204 1.207 0.85 20 53.36 2.41 1.43
96 AMC 25.49 18 Mar '22 73 25.00 1.202 5.70 320 1.196 5.05 2,638 42.17 2.40 10.75
97 MARA 34.13 18 Mar '22 73 34.00 1.188 7.50 64 1.202 7.00 283 42.48 2.39 14.50
98 CLSK 9.60 18 Feb '22 45 7.50 1.216 2.80 13 1.170 0.55 33 34.90 2.39 3.35
99 ASTR 6.66 18 Feb '22 45 7.50 1.149 0.80 959 1.230 1.60 18 36.04 2.38 2.40
100 HLTH 12.66 18 Mar '22 73 15.00 1.146 1.90 11 1.228 4.20 50 48.18 2.37 6.10
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.