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 March 24, 2021. 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 WPG 2.09 21 May '21 58 2.50 1.839 0.50 50 2.052 0.90 16 66.99 3.89 1.40
2 OCGN 7.42 21 May '21 58 7.50 1.889 2.40 123 1.862 2.10 171 60.65 3.75 4.50
3 EBON 7.77 21 May '21 58 10.00 1.837 1.61 919 1.841 3.75 14 68.98 3.68 5.36
4 MVIS 13.20 21 May '21 58 14.00 1.788 3.50 434 1.789 4.00 46 56.82 3.58 7.50
5 XNET 6.94 18 Jun '21 86 7.50 1.786 2.20 32 1.762 2.60 6 69.16 3.55 4.80
6 EBON 7.77 21 May '21 58 7.50 1.741 2.29 270 1.750 1.92 300 54.18 3.49 4.21
7 SGLB 4.32 21 May '21 58 2.50 1.768 2.20 14 1.684 0.15 146 54.40 3.45 2.35
8 CAN 17.88 21 May '21 58 20.00 1.671 4.05 481 1.691 6.05 159 56.49 3.36 10.10
9 RLX 8.94 21 May '21 58 10.00 1.689 2.10 1,812 1.664 2.95 390 56.49 3.35 5.05
10 RLX 8.94 21 May '21 58 7.50 1.641 3.10 615 1.696 1.50 1,015 51.45 3.34 4.60
11 CAN 17.88 21 May '21 58 17.50 1.668 4.85 147 1.661 4.35 344 51.45 3.33 9.20
12 MRKR 2.33 21 May '21 58 2.50 1.955 0.70 153 1.346 0.50 57 51.50 3.30 1.20
13 GNUS 2.73 21 May '21 58 3.00 1.601 0.60 802 1.695 0.74 35 49.08 3.30 1.34
14 BSQR 3.52 21 May '21 58 5.00 1.698 0.55 52 1.589 1.85 61 68.18 3.29 2.40
15 XXII 2.97 21 May '21 58 3.00 1.684 0.80 4 1.574 0.70 41 50.51 3.26 1.50
16 DTEA 3.61 21 May '21 58 5.00 1.735 0.60 7 1.505 1.80 5 66.48 3.24 2.40
17 AMC 9.02 21 May '21 58 9.00 1.604 2.31 86 1.626 2.26 454 50.67 3.23 4.57
18 OEG 5.05 21 May '21 58 7.50 1.570 0.65 81 1.635 3.00 1 72.28 3.20 3.65
19 BTBT 13.49 21 May '21 58 15.00 1.585 2.95 14 1.616 4.20 23 53.00 3.20 7.15
20 XNET 6.94 18 Jun '21 86 5.00 1.550 3.00 35 1.617 0.90 1 56.20 3.17 3.90
21 GNUS 2.73 21 May '21 58 2.50 1.599 0.80 272 1.561 0.48 52 46.89 3.16 1.28
22 LGHL 4.86 21 May '21 58 2.50 1.328 2.65 116 1.830 0.15 3 57.61 3.16 2.80
23 DPW 2.97 18 Jun '21 86 3.00 1.671 1.00 16 1.475 0.80 49 60.61 3.15 1.80
24 SGLB 4.32 21 May '21 58 5.00 1.592 0.95 44 1.548 1.45 55 55.56 3.14 2.40
25 BTBT 13.49 21 May '21 58 12.50 1.616 3.90 73 1.524 2.60 20 48.18 3.14 6.50
26 LODE 4.62 21 May '21 58 5.00 1.500 1.00 2 1.631 1.35 98 50.87 3.13 2.35
27 OPTT 2.86 21 May '21 58 2.50 1.562 0.90 73 1.562 0.45 6 47.20 3.12 1.35
28 TOUR 3.47 21 May '21 58 5.00 1.589 0.50 18 1.533 1.85 1 67.72 3.12 2.35
29 OEG 5.05 21 May '21 58 5.00 1.557 1.35 33 1.557 1.15 21 49.50 3.11 2.50
30 FTFT 5.08 21 May '21 58 5.00 1.493 1.30 15 1.605 1.15 48 48.23 3.10 2.45
31 CRIS 10.31 18 Jun '21 86 10.00 1.580 3.30 69 1.509 2.55 1 56.74 3.09 5.85
32 OPTT 2.86 21 May '21 58 5.00 1.547 0.25 126 1.534 2.35 1 90.91 3.08 2.60
33 WWR 5.38 21 May '21 58 7.50 1.443 0.65 176 1.629 2.70 21 62.27 3.07 3.35
34 LODE 4.62 21 May '21 58 4.00 1.529 1.40 11 1.529 0.65 7 44.37 3.06 2.05
35 DTEA 3.61 21 May '21 58 2.50 1.634 1.50 15 1.396 0.15 106 45.71 3.03 1.65
36 AMC 9.02 18 Jun '21 86 9.00 1.493 2.64 521 1.527 2.59 1,865 57.98 3.02 5.23
37 EMAN 3.37 18 Jun '21 86 5.00 1.367 0.55 341 1.632 2.10 1 78.64 3.00 2.65
38 UAVS 6.41 18 Jun '21 86 5.00 1.536 2.60 3 1.443 0.90 3 54.60 2.98 3.50
39 UAVS 6.41 18 Jun '21 86 7.50 1.520 1.60 138 1.447 2.45 31 63.18 2.97 4.05
40 MOGO 8.98 21 May '21 58 7.50 1.449 2.85 38 1.516 1.20 317 45.10 2.96 4.05
41 ENG 4.25 21 May '21 58 5.00 1.462 0.80 13 1.499 1.45 8 52.94 2.96 2.25
42 AGRX 2.13 18 Jun '21 86 2.50 1.480 0.50 179 1.481 0.80 64 61.03 2.96 1.30
43 LIVX 6.07 21 May '21 58 5.00 1.435 1.95 423 1.523 0.75 104 44.48 2.96 2.70
44 UVXY 6.56 18 Jun '21 86 7.00 1.452 1.70 588 1.497 2.08 66 57.62 2.95 3.78
45 UAVS 6.41 21 May '21 58 5.00 1.492 2.25 11 1.442 0.65 67 45.24 2.93 2.90
46 UAVS 6.41 21 May '21 58 7.50 1.506 1.20 39 1.418 2.10 7 51.48 2.92 3.30
47 EXPR 4.07 21 May '21 58 4.00 1.445 1.00 13 1.478 0.85 2 45.45 2.92 1.85
48 VISL 3.21 21 May '21 58 5.00 1.410 0.30 114 1.498 2.00 2 71.65 2.91 2.30
49 ATOS 2.16 21 May '21 58 2.50 1.432 0.40 150 1.476 0.70 13 50.93 2.91 1.10
50 IZEA 3.93 21 May '21 58 5.00 1.386 0.60 89 1.516 1.60 8 55.98 2.90 2.20
51 WIMI 6.32 21 May '21 58 7.50 1.477 1.15 669 1.422 2.15 262 52.22 2.90 3.30
52 IDEX 2.66 21 May '21 58 3.00 1.421 0.48 534 1.457 0.77 59 46.99 2.88 1.25
53 UVXY 6.56 21 May '21 58 7.00 1.439 1.36 707 1.439 1.61 13 45.27 2.88 2.97
54 APTO 6.10 21 May '21 58 5.00 1.344 1.95 707 1.533 0.80 985 45.08 2.88 2.75
55 AHT 2.91 21 May '21 58 5.00 1.363 0.25 79 1.472 2.10 7 80.76 2.84 2.35
56 SUNW 13.02 18 Jun '21 86 12.50 1.340 3.70 31 1.491 3.20 8 53.00 2.83 6.90
57 SUNW 13.02 21 May '21 58 12.50 1.350 3.00 4 1.476 2.60 15 43.01 2.83 5.60
58 AMTX 24.07 21 May '21 58 25.00 1.416 5.20 60 1.408 5.70 106 45.28 2.82 10.90
59 CPSH 12.55 21 May '21 58 15.00 1.399 2.00 12 1.424 4.30 1 50.20 2.82 6.30
60 GMBL 14.52 21 May '21 58 12.50 1.409 4.30 7 1.414 1.85 15 42.36 2.82 6.15
61 AHT 2.91 18 Jun '21 86 2.50 1.522 1.05 125 1.283 0.45 339 51.55 2.80 1.50
62 IDEX 2.66 21 May '21 58 2.50 1.437 0.68 92 1.348 0.44 49 42.11 2.79 1.12
63 DPW 2.97 21 May '21 58 2.50 1.491 1.00 1 1.290 0.30 2 43.77 2.78 1.30
64 PLX 4.84 21 May '21 58 4.00 1.422 1.55 40 1.351 0.50 7 42.36 2.77 2.05
65 DPW 2.97 21 May '21 58 3.00 1.419 0.75 14 1.354 0.60 116 45.45 2.77 1.35
66 ESGC 2.24 21 May '21 58 2.50 1.454 0.45 1,644 1.300 0.60 58 46.88 2.75 1.05
67 SESN 2.68 21 May '21 58 3.00 1.573 0.60 236 1.173 0.55 21 42.91 2.75 1.15
68 JG 4.37 21 May '21 58 5.00 1.409 0.80 35 1.337 1.25 33 46.91 2.75 2.05
69 SIFY 3.54 21 May '21 58 5.00 1.407 0.45 19 1.332 1.65 1 59.32 2.74 2.10
70 ESGC 2.24 18 Jun '21 86 2.50 1.498 0.60 817 1.241 0.65 11 55.80 2.74 1.25
71 ATOS 2.16 21 May '21 58 2.00 1.427 0.60 28 1.301 0.25 40 39.35 2.73 0.85
72 OBSV 3.12 21 May '21 58 2.50 1.465 1.05 183 1.262 0.25 9 41.67 2.73 1.30
73 SENS 2.71 21 May '21 58 3.00 1.464 0.55 759 1.254 0.70 40 46.13 2.72 1.25
74 WIMI 6.32 21 May '21 58 5.00 1.389 2.05 68 1.319 0.60 131 41.93 2.71 2.65
75 ROOT 12.27 21 May '21 58 12.50 1.390 2.75 56 1.314 2.50 39 42.79 2.70 5.25
76 ROOT 12.27 21 May '21 58 10.00 1.343 3.80 6 1.343 1.30 70 41.56 2.69 5.10
77 RWLK 2.30 21 May '21 58 2.50 1.309 0.45 43 1.377 0.60 169 45.65 2.69 1.05
78 VISL 3.21 21 May '21 58 2.50 1.291 1.05 190 1.394 0.15 4 37.38 2.69 1.20
79 SENS 2.71 21 May '21 58 2.50 1.442 0.75 28 1.240 0.40 466 42.44 2.68 1.15
80 VUZI 23.05 21 May '21 58 24.00 1.336 4.50 56 1.342 5.30 7 42.52 2.68 9.80
81 STON 2.05 21 May '21 58 2.50 1.353 0.35 62 1.306 0.70 16 51.22 2.66 1.05
82 YCBD 3.77 21 May '21 58 2.50 1.386 1.50 14 1.256 0.15 30 43.77 2.64 1.65
83 WWR 5.38 21 May '21 58 5.00 1.222 1.45 88 1.419 0.95 160 44.61 2.64 2.40
84 VUZI 23.05 21 May '21 58 23.00 1.308 4.90 33 1.333 4.70 40 41.65 2.64 9.60
85 FNKO 19.24 21 May '21 58 20.00 1.319 3.80 3,510 1.299 4.30 498 42.10 2.62 8.10
86 BNGO 7.43 21 May '21 58 8.00 1.319 1.36 393 1.293 1.83 145 42.93 2.61 3.19
87 KOPN 8.41 21 May '21 58 10.00 1.316 1.30 192 1.279 2.70 70 47.56 2.59 4.00
88 RNWK 4.28 21 May '21 58 5.00 1.329 0.75 28 1.263 1.25 200 46.73 2.59 2.00
89 BNGO 7.43 21 May '21 58 7.00 1.309 1.74 176 1.282 1.24 967 40.11 2.59 2.98
90 CRIS 10.31 21 May '21 58 12.50 1.336 1.65 23 1.250 3.40 3 48.98 2.59 5.05
91 KERN 4.86 21 May '21 58 5.00 1.182 0.90 52 1.394 1.05 3 40.12 2.58 1.95
92 HTBX 7.60 21 May '21 58 7.50 1.305 1.75 5 1.262 1.35 10 40.79 2.57 3.10
93 CLSK 19.54 18 Jun '21 86 17.50 1.278 5.70 4 1.287 3.50 4 47.08 2.57 9.20
94 ZYNE 4.58 21 May '21 58 5.00 1.255 0.90 54 1.296 1.15 66 44.76 2.55 2.05
95 QD 2.43 21 May '21 58 2.50 1.248 0.50 4 1.301 0.50 54 41.15 2.55 1.00
96 ODT 3.11 21 May '21 58 2.50 1.484 1.10 258 1.062 0.20 514 41.80 2.55 1.30
97 QD 2.43 21 May '21 58 2.00 1.304 0.80 3 1.241 0.20 18 41.15 2.55 1.00
98 KOPN 8.41 21 May '21 58 7.50 1.250 2.30 44 1.292 1.15 32 41.02 2.54 3.45
99 CLSK 19.54 21 May '21 58 20.00 1.262 3.80 23 1.275 4.10 77 40.43 2.54 7.90
100 BCLI 4.04 21 May '21 58 5.00 1.238 0.60 406 1.294 1.35 2 48.27 2.53 1.95
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.