Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 2, 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 GME 213.52 15 Oct '21 43 690.00 1.819 2.74 424 1.872 477.55 0 224.94 3.69 480.29
2 GME 213.52 15 Oct '21 43 680.00 1.808 2.82 291 1.863 467.60 0 220.32 3.67 470.42
3 GME 213.52 15 Oct '21 43 600.00 1.709 3.55 19 1.838 388.30 0 183.52 3.55 391.85
4 GME 213.52 15 Oct '21 43 650.00 1.777 3.15 14 1.643 437.85 0 206.54 3.42 441.00
5 GME 213.52 15 Oct '21 43 540.00 1.669 4.60 1 1.710 329.05 0 156.26 3.38 333.65
6 GME 213.52 15 Oct '21 43 500.00 1.614 4.90 210 1.658 289.90 0 138.07 3.27 294.80
7 GME 213.52 15 Oct '21 43 480.00 1.613 5.70 1 1.622 270.15 0 129.19 3.24 275.85
8 GME 213.52 19 Nov '21 78 800.00 1.594 4.35 279 1.602 588.70 0 277.75 3.20 593.05
9 GME 213.52 19 Nov '21 78 780.00 1.575 4.60 56 1.595 568.90 0 268.59 3.17 573.50
10 GME 213.52 19 Nov '21 78 760.00 1.560 4.75 5 1.582 549.05 0 259.37 3.14 553.80
11 GME 213.52 19 Nov '21 78 740.00 1.553 4.95 91 1.571 529.25 0 250.19 3.12 534.20
12 GME 213.52 15 Oct '21 43 440.00 1.549 6.55 1 1.570 231.20 0 111.35 3.12 237.75
13 GME 213.52 15 Oct '21 43 430.00 1.535 6.90 1 1.550 221.55 0 106.99 3.09 228.45
14 GME 213.52 19 Nov '21 78 700.00 1.536 5.30 7 1.549 489.70 0 231.83 3.08 495.00
15 GME 213.52 19 Nov '21 78 680.00 1.518 5.75 1 1.537 469.95 0 222.79 3.06 475.70
16 GME 213.52 15 Oct '21 43 400.00 1.482 7.95 14 1.514 193.00 0 94.11 3.00 200.95
17 GME 213.52 15 Oct '21 43 390.00 1.463 8.30 20 1.498 183.40 0 89.78 2.96 191.70
18 GME 213.52 19 Nov '21 78 600.00 1.466 6.85 11 1.483 391.25 0 186.45 2.95 398.10
19 GME 213.52 15 Oct '21 43 370.00 1.452 9.50 11 1.464 164.20 0 81.35 2.92 173.70
20 GME 213.52 15 Oct '21 43 350.00 1.414 10.75 52 1.460 145.50 2 73.18 2.87 156.25
21 GME 213.52 15 Oct '21 43 360.00 1.419 10.05 3 1.450 154.90 0 77.25 2.87 164.95
22 GME 213.52 1 Oct '21 29 300.00 1.417 11.60 60 1.448 96.20 0 50.49 2.87 107.80
23 GME 213.52 19 Nov '21 78 500.00 1.404 9.50 4 1.415 293.85 0 142.07 2.82 303.35
24 GME 213.52 15 Oct '21 43 340.00 1.378 11.60 3 1.415 136.20 0 69.22 2.79 147.80
25 GME 213.52 1 Oct '21 29 280.00 1.379 14.15 1 1.399 78.60 0 43.44 2.78 92.75
26 GME 213.52 15 Oct '21 43 330.00 1.378 12.40 13 1.399 127.05 0 65.31 2.78 139.45
27 GME 213.52 19 Nov '21 78 450.00 1.366 11.75 9 1.388 246.70 0 121.04 2.75 258.45
28 GME 213.52 15 Oct '21 43 320.00 1.350 13.25 11 1.380 118.00 0 61.47 2.73 131.25
29 GME 213.52 15 Oct '21 43 310.00 1.341 14.35 8 1.366 109.05 0 57.79 2.71 123.40
30 GME 213.52 19 Nov '21 78 410.00 1.345 14.00 1 1.346 208.10 0 104.02 2.69 222.10
31 GME 213.52 19 Nov '21 78 420.00 1.332 12.85 2 1.357 217.70 0 107.98 2.69 230.55
32 GME 213.52 19 Nov '21 78 400.00 1.331 14.20 5 1.349 199.55 0 100.11 2.68 213.75
33 GME 213.52 15 Oct '21 43 300.00 1.322 15.50 70 1.350 100.20 0 54.19 2.67 115.70
34 GME 213.52 1 Oct '21 29 260.00 1.314 17.00 2 1.348 61.85 0 36.93 2.66 78.85
35 GME 213.52 1 Oct '21 29 250.00 1.330 19.35 4 1.326 54.05 0 34.38 2.66 73.40
36 GME 213.52 15 Oct '21 43 280.00 1.284 18.35 34 1.360 83.10 2 47.51 2.64 101.45
37 GME 213.52 19 Nov '21 78 380.00 1.316 16.05 2 1.321 180.25 0 91.94 2.64 196.30
38 GME 213.52 15 Oct '21 43 290.00 1.301 16.95 4 1.330 91.55 0 50.81 2.63 108.50
39 GME 213.52 1 Oct '21 29 255.00 1.292 18.10 5 1.337 57.85 0 35.57 2.63 75.95
40 GME 213.52 19 Nov '21 78 370.00 1.298 16.80 1 1.314 171.10 0 88.00 2.61 187.90
41 GME 213.52 19 Nov '21 78 350.00 1.292 18.90 1 1.303 153.60 2 80.79 2.60 172.50
42 GME 213.52 15 Oct '21 43 270.00 1.279 20.00 19 1.288 74.80 0 44.40 2.57 94.80
43 GME 213.52 1 Oct '21 29 225.00 1.239 26.10 8 1.311 35.60 0 28.90 2.55 61.70
44 GME 213.52 19 Nov '21 78 330.00 1.261 20.60 1 1.285 135.80 0 73.25 2.55 156.40
45 GME 213.52 19 Nov '21 78 320.00 1.252 22.10 26 1.287 127.10 3 69.88 2.54 149.20
46 GME 213.52 15 Oct '21 43 260.00 1.257 22.10 2 1.279 66.75 0 41.61 2.54 88.85
47 GME 213.52 15 Oct '21 43 250.00 1.238 24.00 31 1.294 59.45 6 39.08 2.53 83.45
48 GME 213.52 1 Oct '21 29 230.00 1.232 24.00 13 1.292 38.95 2 29.48 2.52 62.95
49 GME 213.52 1 Oct '21 29 220.00 1.207 27.50 12 1.308 32.50 0 28.10 2.52 60.00
50 GME 213.52 19 Nov '21 78 300.00 1.235 24.60 47 1.259 109.95 0 63.02 2.49 134.55
51 GME 213.52 19 Nov '21 78 310.00 1.224 23.25 25 1.260 117.90 0 66.11 2.48 141.15
52 GME 213.52 8 Oct '21 36 230.00 1.227 27.10 1 1.237 42.15 0 32.43 2.46 69.25
53 GME 213.52 15 Oct '21 43 240.00 1.218 26.75 42 1.243 51.40 0 36.60 2.46 78.15
54 GME 213.52 19 Nov '21 78 260.00 1.215 32.50 3 1.242 77.55 2 51.54 2.46 110.05
55 GME 213.52 15 Oct '21 43 230.00 1.202 29.20 33 1.253 44.70 2 34.61 2.45 73.90
56 GME 213.52 8 Oct '21 36 220.00 1.209 30.60 3 1.234 35.30 0 30.86 2.44 65.90
57 GME 213.52 1 Oct '21 29 215.00 1.198 29.45 9 1.233 29.00 4 27.37 2.43 58.45
58 GME 213.52 1 Oct '21 29 210.00 1.187 30.75 20 1.229 26.35 1 26.74 2.42 57.10
59 GME 213.52 15 Oct '21 43 220.00 1.171 32.75 34 1.238 37.90 9 33.09 2.41 70.65
60 GME 213.52 8 Oct '21 36 215.00 1.173 32.30 3 1.236 31.90 1 30.07 2.41 64.20
61 GME 213.52 19 Nov '21 78 270.00 1.192 30.40 35 1.214 85.35 0 54.21 2.41 115.75
62 GME 213.52 19 Nov '21 78 250.00 1.190 35.50 7 1.204 69.40 2 49.13 2.39 104.90
63 GME 213.52 19 Nov '21 78 240.00 1.193 37.65 1 1.195 62.05 0 46.69 2.39 99.70
64 GME 213.52 15 Oct '21 43 210.00 1.144 36.45 12 1.212 31.75 28 31.94 2.36 68.20
65 GME 213.52 19 Nov '21 78 210.00 1.136 47.05 9 1.182 41.55 4 41.49 2.32 88.60
66 GME 213.52 19 Nov '21 78 220.00 1.144 43.10 8 1.173 48.75 0 43.02 2.32 91.85
67 GME 213.52 19 Nov '21 78 230.00 1.154 39.90 5 1.163 54.90 0 44.40 2.32 94.80
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.