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 July 1, 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 MMAT 7.29 20 Aug '21 50 8.00 2.030 2.10 232 2.311 2.70 13 65.84 4.34 4.80
2 GTT 2.36 20 Aug '21 50 2.50 2.019 0.65 194 2.140 0.80 421 61.44 4.16 1.45
3 MMAT 7.29 20 Aug '21 50 7.00 1.888 2.30 100 2.183 2.00 42 58.98 4.07 4.30
4 CCXI 13.20 20 Aug '21 50 15.00 1.938 3.40 268 1.985 4.80 3 62.12 3.92 8.20
5 MMAT 7.29 15 Oct '21 106 8.00 1.763 2.75 28 2.143 3.50 1 85.73 3.91 6.25
6 BSQR 4.40 20 Aug '21 50 5.00 1.881 1.10 85 1.959 1.60 940 61.36 3.84 2.70
7 ATOS 6.40 20 Aug '21 50 7.00 1.866 1.55 1,557 1.948 2.15 34 57.81 3.81 3.70
8 PRVB 8.33 20 Aug '21 50 7.50 1.933 2.70 35 1.777 1.55 35 51.02 3.71 4.25
9 PRVB 8.33 20 Aug '21 50 10.00 1.855 1.80 362 1.839 3.20 3 60.02 3.69 5.00
10 ATOS 6.40 20 Aug '21 50 6.00 1.817 1.95 256 1.852 1.45 71 53.13 3.67 3.40
11 SESN 4.52 20 Aug '21 50 4.00 1.818 1.45 55 1.724 0.80 45 49.78 3.54 2.25
12 ATOS 6.40 15 Oct '21 106 6.00 1.747 2.55 16 1.781 2.05 6 71.87 3.53 4.60
13 HEPA 2.10 17 Sep '21 78 2.50 1.649 0.65 91 1.781 0.85 1 71.43 3.43 1.50
14 ORPH 7.42 20 Aug '21 50 7.50 1.674 1.80 155 1.688 1.85 165 49.19 3.36 3.65
15 BSQR 4.40 17 Sep '21 78 5.00 1.631 1.20 78 1.726 1.70 102 65.91 3.36 2.90
16 SESN 4.52 20 Aug '21 50 5.00 1.700 1.15 241 1.655 1.10 10 49.78 3.35 2.25
17 WPG 2.32 17 Sep '21 78 2.50 1.579 0.70 43 1.750 0.80 81 64.66 3.33 1.50
18 WPG 2.32 17 Sep '21 78 2.00 1.614 0.85 1 1.669 0.45 23 56.03 3.28 1.30
19 BBIG 4.11 20 Aug '21 50 4.50 1.527 0.80 225 1.736 1.20 34 48.66 3.26 2.00
20 WPG 2.32 20 Aug '21 50 2.00 1.505 0.75 4 1.742 0.35 6 47.41 3.25 1.10
21 CNET 2.13 20 Aug '21 50 3.00 1.498 0.25 411 1.681 1.10 2 63.38 3.18 1.35
22 ORPH 7.42 15 Oct '21 106 7.50 1.580 2.50 6 1.580 2.45 3 66.71 3.16 4.95
23 UXIN 3.80 20 Aug '21 50 4.00 1.488 0.80 778 1.634 0.90 28 44.74 3.12 1.70
24 PRPO 3.59 20 Aug '21 50 2.50 1.551 1.65 2 1.566 0.20 4 51.53 3.12 1.85
25 UXIN 3.80 20 Aug '21 50 3.00 1.539 1.25 13 1.573 0.35 67 42.11 3.11 1.60
26 RCON 4.20 20 Aug '21 50 5.00 1.615 0.75 278 1.494 1.40 4 51.19 3.11 2.15
27 AHT 4.32 20 Aug '21 50 5.00 1.597 0.80 1,411 1.511 1.35 330 49.77 3.11 2.15
28 WPG 2.32 20 Aug '21 50 2.50 1.598 0.50 72 1.495 0.60 22 47.41 3.09 1.10
29 CTXR 2.60 20 Aug '21 50 2.50 1.753 0.80 558 1.337 0.30 750 42.31 3.09 1.10
30 CLSD 4.83 20 Aug '21 50 5.00 1.584 1.15 67 1.498 1.10 12 46.58 3.08 2.25
31 OCGN 7.83 15 Oct '21 106 7.50 1.563 2.69 233 1.517 2.20 78 62.45 3.08 4.89
32 AHT 4.32 17 Sep '21 78 5.00 1.537 1.05 1,169 1.493 1.60 119 61.34 3.03 2.65
33 CVM 8.65 20 Aug '21 50 10.00 1.475 1.50 528 1.546 2.75 363 49.13 3.02 4.25
34 BBIG 4.11 20 Aug '21 50 4.00 1.469 0.95 981 1.530 0.80 41 42.58 3.00 1.75
35 PROG 3.41 20 Aug '21 50 5.00 1.551 0.40 41 1.421 1.85 22 65.98 2.97 2.25
36 PRVB 8.33 15 Oct '21 106 7.50 1.520 3.10 2 1.449 2.00 11 61.22 2.97 5.10
37 BSQR 4.40 17 Sep '21 78 2.50 1.537 2.30 24 1.427 0.20 82 56.82 2.96 2.50
38 CVM 8.65 20 Aug '21 50 7.50 1.412 2.40 141 1.548 1.20 501 41.62 2.96 3.60
39 WISH 12.24 20 Aug '21 50 12.00 1.481 2.85 2,167 1.476 2.45 708 43.30 2.96 5.30
40 OCUP 5.37 20 Aug '21 50 5.00 1.599 1.50 423 1.353 0.65 64 40.04 2.95 2.15
41 GNLN 4.72 20 Aug '21 50 5.00 1.531 1.00 35 1.415 1.10 10 44.49 2.95 2.10
42 WISH 12.24 6 Aug '21 36 12.50 1.483 2.20 192 1.456 2.30 63 36.76 2.94 4.50
43 WISH 12.24 6 Aug '21 36 12.00 1.480 2.40 248 1.440 1.95 72 35.54 2.92 4.35
44 EXPR 6.82 6 Aug '21 36 6.50 1.492 1.55 35 1.405 0.90 5 35.92 2.90 2.45
45 SEEL 2.85 20 Aug '21 50 5.00 1.527 0.20 558 1.365 2.20 3 84.21 2.89 2.40
46 CNET 2.13 20 Aug '21 50 2.00 1.348 0.50 210 1.537 0.35 25 39.91 2.88 0.85
47 GOED 3.89 20 Aug '21 50 5.00 1.435 0.50 214 1.444 1.55 19 52.70 2.88 2.05
48 FTFT 3.07 20 Aug '21 50 5.00 1.508 0.25 172 1.358 2.05 2 74.92 2.87 2.30
49 AQMS 2.92 20 Aug '21 50 5.00 1.476 0.20 47 1.384 2.15 10 80.48 2.86 2.35
50 INFI 3.00 20 Aug '21 50 3.00 1.462 0.65 33 1.369 0.55 26 40.00 2.83 1.20
51 OCGN 7.83 20 Aug '21 50 7.50 1.393 1.86 288 1.430 1.39 179 41.51 2.82 3.25
52 CATB 2.15 15 Oct '21 106 2.50 1.353 0.60 30 1.463 0.80 3 65.12 2.82 1.40
53 EXPR 6.82 6 Aug '21 36 7.00 1.383 1.30 41 1.407 1.20 1 36.66 2.79 2.50
54 VISL 2.74 20 Aug '21 50 2.50 1.363 0.75 80 1.417 0.35 6 40.15 2.78 1.10
55 NCTY 13.50 20 Aug '21 50 15.00 1.339 2.20 67 1.439 3.70 3 43.70 2.78 5.90
56 ORPH 7.42 20 Aug '21 50 5.00 1.411 2.95 15 1.365 0.35 261 44.47 2.78 3.30
57 WISH 12.24 15 Oct '21 106 12.50 1.380 3.60 1,089 1.393 3.60 71 58.82 2.77 7.20
58 OBSV 2.99 20 Aug '21 50 5.00 1.441 0.20 79 1.322 2.10 1 76.92 2.76 2.30
59 KDMN 4.04 17 Sep '21 78 5.00 1.499 0.85 17 1.258 1.30 5 53.22 2.76 2.15
60 VTNR 12.04 20 Aug '21 50 12.50 1.323 2.25 1,157 1.432 2.70 58 41.11 2.75 4.95
61 CAPR 5.10 20 Aug '21 50 5.00 1.285 1.15 27 1.465 0.90 16 40.20 2.75 2.05
62 SPRT 3.97 20 Aug '21 50 4.00 1.400 0.85 131 1.348 0.70 34 39.04 2.75 1.55
63 NCTY 13.50 20 Aug '21 50 12.50 1.339 3.20 3 1.408 2.15 23 39.63 2.75 5.35
64 RKDA 2.82 17 Sep '21 78 5.00 1.277 0.20 8 1.460 2.35 21 90.43 2.74 2.55
65 TELL 4.66 15 Oct '21 106 5.00 1.352 1.25 286 1.379 1.55 12 60.09 2.73 2.80
66 AREC 2.62 20 Aug '21 50 2.50 1.303 0.60 26 1.426 0.45 23 40.08 2.73 1.05
67 GLBS 3.86 20 Aug '21 50 5.00 1.155 0.35 283 1.574 1.35 1 44.04 2.73 1.70
68 SRAX 5.42 20 Aug '21 50 5.00 1.315 1.25 975 1.410 0.85 686 38.75 2.72 2.10
69 EXPR 6.82 20 Aug '21 50 7.00 1.375 1.35 295 1.345 1.40 72 40.32 2.72 2.75
70 LGHL 2.03 20 Aug '21 50 2.00 1.480 0.50 2 1.237 0.30 3 39.41 2.72 0.80
71 GBOX 12.03 20 Aug '21 50 12.50 1.326 2.25 1 1.389 2.55 60 39.90 2.72 4.80
72 EXPR 6.82 15 Oct '21 106 7.00 1.351 1.90 65 1.362 1.90 5 55.72 2.71 3.80
73 EBON 3.00 20 Aug '21 50 5.00 1.420 0.18 149 1.283 2.10 26 76.00 2.70 2.28
74 CPSH 8.61 20 Aug '21 50 10.00 1.334 1.25 170 1.361 2.55 10 44.13 2.70 3.80
75 HGEN 17.06 20 Aug '21 50 17.50 1.316 3.30 265 1.377 3.50 26 39.86 2.69 6.80
76 ENG 3.10 20 Aug '21 50 2.50 1.346 0.95 42 1.346 0.25 2 38.71 2.69 1.20
77 CLOV 12.33 20 Aug '21 50 12.50 1.341 2.40 1,001 1.330 2.45 455 39.33 2.67 4.85
78 INFI 3.00 20 Aug '21 50 2.00 1.384 1.20 30 1.283 0.10 22 43.33 2.67 1.30
79 CLOV 12.33 6 Aug '21 36 12.50 1.317 2.05 32 1.350 2.10 15 33.66 2.67 4.15
80 CAN 7.62 15 Oct '21 106 10.00 1.340 1.48 207 1.323 3.80 2 69.29 2.66 5.28
81 GBOX 12.03 20 Aug '21 50 10.00 1.294 3.40 10 1.366 1.25 14 38.65 2.66 4.65
82 WKEY 6.90 20 Aug '21 50 7.50 1.321 1.25 1 1.336 1.70 5 42.75 2.66 2.95
83 VISL 2.74 15 Oct '21 106 2.50 1.265 0.85 67 1.389 0.55 2 51.09 2.65 1.40
84 CAN 7.62 15 Oct '21 106 7.50 1.345 2.30 82 1.306 1.99 17 56.30 2.65 4.29
85 GRAY 5.17 20 Aug '21 50 5.00 1.363 1.15 108 1.288 0.80 206 37.72 2.65 1.95
86 TELL 4.66 15 Oct '21 106 4.50 1.315 1.40 84 1.326 1.10 52 53.65 2.64 2.50
87 CLOV 12.33 6 Aug '21 36 12.00 1.309 2.25 12 1.329 1.75 7 32.44 2.64 4.00
88 CVM 8.65 15 Oct '21 106 10.00 1.272 2.10 103 1.365 3.30 14 62.43 2.64 5.40
89 EBON 3.00 15 Oct '21 106 5.00 1.339 0.40 253 1.290 2.26 48 88.67 2.63 2.66
90 UAVS 4.99 17 Sep '21 78 5.00 1.363 1.30 44 1.261 1.10 20 48.10 2.62 2.40
91 AQMS 2.92 15 Oct '21 106 5.00 1.294 0.35 155 1.329 2.35 10 92.47 2.62 2.70
92 PROG 3.41 20 Aug '21 50 2.50 1.368 1.20 358 1.251 0.15 52 39.59 2.62 1.35
93 CVM 8.65 15 Oct '21 106 7.50 1.218 3.00 16 1.401 1.65 24 53.76 2.62 4.65
94 SENS 3.52 15 Oct '21 106 4.00 1.292 0.85 570 1.319 1.25 61 59.66 2.61 2.10
95 MVIS 16.38 20 Aug '21 50 16.00 1.282 3.30 46 1.325 2.90 17 37.85 2.61 6.20
96 WKHS 15.64 20 Aug '21 50 16.00 1.286 2.83 348 1.317 3.15 15 38.24 2.60 5.98
97 PIXY 2.28 20 Aug '21 50 2.50 1.292 0.40 101 1.307 0.55 10 41.67 2.60 0.95
98 HGEN 17.06 20 Aug '21 50 15.00 1.285 4.30 15 1.312 2.10 23 37.51 2.60 6.40
99 CAN 7.62 20 Aug '21 50 10.00 1.283 0.73 508 1.311 3.05 38 49.61 2.59 3.78
100 APRE 5.42 20 Aug '21 50 5.00 1.281 1.30 244 1.308 0.60 51 35.06 2.59 1.90
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.