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 November 2, 2020. 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 AMC 2.15 4 Dec '20 32 2.50 1.711 0.36 7 2.343 0.66 15 47.44 4.05 1.02
2 AMC 2.15 18 Dec '20 46 2.00 1.698 0.60 290 2.319 0.57 394 54.42 4.02 1.17
3 AMC 2.15 4 Dec '20 32 2.00 1.736 0.62 16 2.209 0.43 118 48.84 3.94 1.05
4 AMC 2.15 15 Jan '21 74 2.50 1.645 0.53 399 2.264 1.00 37 71.16 3.91 1.53
5 AMC 2.15 15 Jan '21 74 2.00 1.653 0.72 142 2.201 0.71 392 66.51 3.85 1.43
6 VXRT 4.98 18 Dec '20 46 5.00 1.888 1.35 42 1.963 1.20 2 51.20 3.85 2.55
7 MARA 2.10 18 Dec '20 46 2.50 1.894 0.45 426 1.911 0.75 27 57.14 3.81 1.20
8 VXRT 4.98 15 Jan '21 74 5.00 1.909 1.70 119 1.885 1.55 19 65.26 3.79 3.25
9 NNDM 2.95 18 Dec '20 46 2.50 1.857 1.05 7 1.928 0.50 49 52.54 3.78 1.55
10 AMC 2.15 18 Dec '20 46 2.50 1.657 0.40 62 2.087 0.85 16 58.14 3.74 1.25
11 DGLY 3.04 18 Dec '20 46 3.00 1.709 0.80 1,477 1.955 0.75 24 50.99 3.66 1.55
12 SPI 7.79 18 Dec '20 46 10.00 1.676 1.30 4 1.985 3.60 2 62.90 3.66 4.90
13 SPI 7.79 18 Dec '20 46 7.50 1.640 2.00 7 1.923 1.75 1 48.14 3.56 3.75
14 ACB 4.73 4 Dec '20 32 4.50 1.631 1.20 221 1.678 0.74 3 41.01 3.31 1.94
15 CLSK 7.73 18 Dec '20 46 10.00 1.516 1.05 275 1.747 3.30 1 56.27 3.26 4.35
16 SOL 3.46 18 Dec '20 46 2.50 1.604 1.35 29 1.634 0.20 10 44.80 3.24 1.55
17 TRIL 12.42 18 Dec '20 46 12.50 1.661 2.90 38 1.567 2.70 15 45.09 3.23 5.60
18 SRNE 7.08 18 Dec '20 46 7.00 1.533 1.60 63 1.679 1.55 5 44.49 3.21 3.15
19 SOL 3.46 15 Jan '21 74 2.50 1.605 1.45 13 1.560 0.30 2 50.58 3.17 1.75
20 CTIC 3.27 18 Dec '20 46 3.00 1.615 0.95 6 1.544 0.50 1 44.34 3.16 1.45
21 PRTY 2.10 18 Dec '20 46 2.00 1.564 0.55 3 1.564 0.35 2 42.86 3.13 0.90
22 SOL 3.46 18 Dec '20 46 5.00 1.632 0.40 68 1.489 1.75 1 62.14 3.12 2.15
23 CTIC 3.27 18 Dec '20 46 4.00 1.564 0.55 15 1.542 1.05 4 48.93 3.11 1.60
24 JMIA 16.05 18 Dec '20 46 16.00 1.555 3.60 49 1.546 3.30 19 42.99 3.10 6.90
25 JMIA 16.05 18 Dec '20 46 17.00 1.538 3.30 121 1.561 4.00 9 45.48 3.10 7.30
26 SELB 2.98 18 Dec '20 46 2.50 1.428 1.00 15 1.668 0.40 77 46.98 3.10 1.40
27 CLSK 7.73 18 Dec '20 46 7.50 1.340 1.85 3 1.755 1.65 9 45.28 3.10 3.50
28 DGLY 3.04 19 Feb '21 109 3.00 1.384 1.05 96 1.683 0.95 4 65.79 3.07 2.00
29 RIOT 3.29 18 Dec '20 46 3.00 1.441 0.85 87 1.607 0.50 21 41.03 3.05 1.35
30 JMIA 16.05 15 Jan '21 74 17.00 1.496 4.00 28 1.525 4.70 1 54.21 3.02 8.70
31 NK 7.53 18 Dec '20 46 7.50 1.483 1.70 100 1.536 1.35 1 40.50 3.02 3.05
32 AYRO 2.59 19 Feb '21 109 5.00 1.527 0.45 4 1.489 2.55 4 115.83 3.02 3.00
33 JMIA 16.05 15 Jan '21 74 16.00 1.477 4.30 164 1.496 4.00 8 51.71 2.97 8.30
34 PRTY 2.10 15 Jan '21 74 2.00 1.447 0.60 3 1.519 0.40 1 47.62 2.97 1.00
35 WKHS 16.01 18 Dec '20 46 16.00 1.425 3.40 79 1.520 3.20 39 41.22 2.95 6.60
36 RIOT 3.29 15 Jan '21 74 3.00 1.342 1.00 105 1.559 0.70 107 51.67 2.90 1.70
37 ACB 4.73 18 Dec '20 46 5.00 1.407 0.87 470 1.482 1.10 10 41.65 2.89 1.97
38 JMIA 16.05 19 Feb '21 109 16.00 1.415 5.00 8 1.462 4.80 5 61.06 2.88 9.80
39 INO 10.02 19 Feb '21 109 10.00 1.305 2.89 118 1.563 3.10 3 59.78 2.87 5.99
40 GNPX 3.09 18 Dec '20 46 2.50 1.425 0.95 1 1.396 0.10 50 33.98 2.82 1.05
41 YCBD 2.16 15 Jan '21 74 2.50 1.448 0.55 5 1.371 0.70 11 57.87 2.82 1.25
42 CEMI 4.64 18 Dec '20 46 5.00 1.398 0.80 35 1.421 1.10 18 40.95 2.82 1.90
43 WKHS 16.01 15 Jan '21 74 16.00 1.376 4.00 388 1.435 3.90 86 49.34 2.81 7.90
44 BCRX 3.84 18 Dec '20 46 4.00 1.410 0.75 111 1.401 0.75 60 39.01 2.81 1.50
45 AGRX 2.88 18 Dec '20 46 2.50 1.432 0.90 25 1.375 0.30 8 41.67 2.81 1.20
46 BLNK 8.21 18 Dec '20 46 10.00 1.089 0.70 131 1.705 2.90 10 43.85 2.79 3.60
47 TRVN 2.69 18 Dec '20 46 2.50 1.302 0.60 129 1.486 0.40 31 37.17 2.79 1.00
48 AYRO 2.59 18 Dec '20 46 2.50 1.340 0.60 2 1.441 0.40 1 38.61 2.78 1.00
49 CEMI 4.64 19 Feb '21 109 2.50 1.285 2.60 17 1.469 0.25 20 61.42 2.75 2.85
50 NGL 2.45 18 Dec '20 46 2.50 1.221 0.45 112 1.515 0.50 43 38.78 2.74 0.95
51 ZVO 3.56 18 Dec '20 46 5.00 1.305 0.30 6 1.416 1.70 4 56.18 2.72 2.00
52 FUV 5.74 18 Dec '20 46 7.50 1.325 0.55 84 1.390 2.30 11 49.65 2.72 2.85
53 ACB 4.73 15 Jan '21 74 5.00 1.252 1.00 637 1.457 1.26 1 47.78 2.71 2.26
54 CNDT 3.68 15 Jan '21 74 2.50 1.430 1.55 10 1.265 0.20 6 47.55 2.69 1.75
55 FSR 11.31 18 Dec '20 46 12.50 1.142 1.40 2,384 1.539 3.00 110 38.90 2.68 4.40
56 KIRK 9.86 18 Dec '20 46 10.00 1.312 1.90 471 1.367 1.85 2 38.03 2.68 3.75
57 VXX 25.91 4 Dec '20 32 26.00 1.303 4.00 57 1.371 4.20 147 31.65 2.67 8.20
58 KODK 6.96 4 Dec '20 32 6.50 1.322 1.50 10 1.348 0.60 7 30.17 2.67 2.10
59 CPE 5.44 15 Jan '21 74 5.00 1.329 1.50 45 1.330 0.90 16 44.12 2.66 2.40
60 VXX 25.91 4 Dec '20 32 25.50 1.283 4.15 18 1.363 3.85 5 30.88 2.65 8.00
61 BSGM 2.99 18 Dec '20 46 5.00 1.562 0.25 41 1.076 2.05 1 76.92 2.64 2.30
62 GTT 3.95 18 Dec '20 46 2.50 1.219 1.65 1 1.406 0.05 10 43.04 2.63 1.70
63 PEIX 6.12 18 Dec '20 46 7.00 1.321 0.90 44 1.293 1.65 11 41.67 2.61 2.55
64 WATT 2.38 15 Jan '21 74 2.00 1.117 0.80 1 1.479 0.35 2 48.32 2.60 1.15
65 KIRK 9.86 15 Jan '21 74 7.50 1.236 3.50 24 1.356 0.95 2 45.13 2.59 4.45
66 AQB 3.56 18 Dec '20 46 5.00 1.283 0.30 19 1.305 1.60 14 53.37 2.59 1.90
67 PEIX 6.12 18 Dec '20 46 6.00 1.280 1.25 3 1.304 1.00 56 36.76 2.58 2.25
68 NOG 3.70 18 Dec '20 46 4.00 1.353 0.60 5 1.219 0.75 10 36.49 2.57 1.35
69 VBIV 2.35 15 Jan '21 74 2.00 1.108 0.75 9 1.456 0.10 2 36.17 2.56 0.85
70 VXX 25.91 11 Dec '20 39 25.50 1.244 4.45 25 1.316 4.10 106 33.00 2.56 8.55
71 FSR 11.31 19 Feb '21 109 12.50 0.935 1.95 825 1.624 4.60 13 57.91 2.56 6.55
72 PEIX 6.12 15 Jan '21 74 7.00 1.292 1.15 296 1.265 1.85 6 49.02 2.56 3.00
73 APRN 4.17 15 Jan '21 74 4.00 1.475 1.40 1 1.076 0.65 2 49.16 2.55 2.05
74 SOLO 2.86 18 Dec '20 46 3.00 1.182 0.45 253 1.356 0.60 53 36.71 2.54 1.05
75 VXX 25.91 18 Dec '20 46 26.00 1.226 4.50 570 1.302 4.70 42 35.51 2.53 9.20
76 BLNK 8.21 15 Jan '21 74 10.00 0.946 0.85 70 1.575 3.30 5 50.55 2.52 4.15
77 APRN 4.17 18 Dec '20 46 5.00 1.241 0.50 39 1.276 1.20 1 40.77 2.52 1.70
78 FCEL 2.15 15 Jan '21 74 2.50 1.281 0.40 336 1.229 0.65 3 48.84 2.51 1.05
79 FCEL 2.15 15 Jan '21 74 2.00 1.226 0.60 79 1.282 0.29 1 41.40 2.51 0.89
80 GUSH 20.90 18 Dec '20 46 20.00 1.265 4.20 42 1.229 3.00 2 34.45 2.49 7.20
81 FSR 11.31 18 Dec '20 46 10.00 1.004 2.35 946 1.472 1.50 3,822 34.04 2.48 3.85
82 WRTC 5.61 18 Dec '20 46 7.50 1.169 0.40 11 1.280 2.20 12 46.35 2.45 2.60
83 ARLP 3.55 18 Dec '20 46 2.50 1.302 1.25 6 1.133 0.10 1 38.03 2.43 1.35
84 CNDT 3.68 15 Jan '21 74 5.00 1.193 0.45 8 1.241 1.70 5 58.42 2.43 2.15
85 APRN 4.17 18 Dec '20 46 4.00 1.152 0.80 8 1.276 0.60 22 33.57 2.43 1.40
86 FUV 5.74 18 Dec '20 46 5.00 1.169 1.35 5 1.240 0.60 5 33.97 2.41 1.95
87 SOLO 2.86 18 Dec '20 46 2.50 1.046 0.70 80 1.359 0.30 49 34.97 2.40 1.00
88 DVAX 3.76 15 Jan '21 74 4.00 1.168 0.80 51 1.235 0.90 1 45.21 2.40 1.70
89 FCEL 2.15 18 Dec '20 46 2.00 1.200 0.45 70 1.200 0.24 83 32.09 2.40 0.69
90 DSKE 6.61 18 Dec '20 46 5.00 1.227 2.10 515 1.165 0.25 4 35.55 2.39 2.35
91 NLS 22.44 18 Dec '20 46 20.00 1.187 5.10 70 1.205 2.35 3 33.20 2.39 7.45
92 PRTS 12.83 18 Dec '20 46 12.50 1.197 2.40 1 1.191 1.85 2 33.13 2.39 4.25
93 FUV 5.74 15 Jan '21 74 5.00 1.100 1.55 15 1.273 0.80 1 40.94 2.37 2.35
94 TLRY 6.66 18 Dec '20 46 7.00 1.094 0.90 2,613 1.275 1.22 13 31.83 2.37 2.12
95 REKR 3.95 18 Dec '20 46 5.00 1.142 0.45 3 1.219 1.30 1 44.30 2.36 1.75
96 TZA 14.64 18 Dec '20 46 15.00 1.188 2.35 33 1.171 2.55 37 33.47 2.36 4.90
97 HMHC 2.68 18 Dec '20 46 2.50 1.164 0.60 107 1.193 0.30 2 33.58 2.36 0.90
98 CXW 7.19 18 Dec '20 46 7.00 1.155 1.35 277 1.196 0.95 31 31.99 2.35 2.30
99 TTCF 16.55 18 Dec '20 46 15.00 1.127 3.50 8 1.221 1.95 8 32.93 2.35 5.45
100 GUSH 20.90 15 Jan '21 74 20.00 1.166 4.90 4 1.181 3.70 6 41.15 2.35 8.60
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.