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 September 6, 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 AVYA 2.12 21 Oct '22 45 2.00 2.421 0.80 1,284 2.539 0.60 422 66.04 4.96 1.40
2 REV 6.69 21 Oct '22 45 7.00 1.913 1.80 31 2.410 2.35 8 62.03 4.32 4.15
3 AVYA 2.12 16 Dec '22 101 2.00 2.098 1.00 191 2.121 0.75 671 82.55 4.22 1.75
4 APRN 5.61 21 Oct '22 45 6.00 1.979 1.45 1,360 2.107 1.80 31 57.93 4.09 3.25
5 APDN 2.97 21 Oct '22 45 5.00 1.624 0.35 302 2.436 2.45 26 94.28 4.06 2.80
6 APRN 5.61 21 Oct '22 45 5.50 1.998 1.60 174 2.042 1.45 69 54.37 4.04 3.05
7 BBBY 7.04 7 Oct '22 31 7.50 1.880 1.40 80 1.956 1.78 138 45.17 3.84 3.18
8 BBBY 7.04 7 Oct '22 31 7.00 1.872 1.58 439 1.950 1.48 286 43.47 3.82 3.06
9 BBBY 7.04 14 Oct '22 38 7.00 1.806 1.68 20 1.901 1.64 251 47.16 3.71 3.32
10 BBBY 7.04 21 Oct '22 45 7.00 1.776 1.80 291 1.833 1.73 1,133 50.14 3.61 3.53
11 PRTY 2.12 21 Oct '22 45 2.00 1.806 0.60 290 1.790 0.40 26 47.17 3.60 1.00
12 FRGE 3.55 21 Oct '22 45 5.00 1.525 0.50 26 2.047 1.70 1 61.97 3.57 2.20
13 KOLD 13.43 18 Nov '22 73 13.00 1.706 4.30 32 1.799 3.60 6 58.82 3.50 7.90
14 APDN 2.97 21 Oct '22 45 2.50 1.463 0.90 159 2.038 0.50 163 47.14 3.50 1.40
15 HUSA 4.35 21 Oct '22 45 4.00 1.494 1.20 1 1.949 0.80 5 45.98 3.44 2.00
16 APRN 5.61 16 Dec '22 101 6.00 1.639 1.80 141 1.749 2.20 115 71.30 3.39 4.00
17 UVIX 10.86 21 Oct '22 45 11.00 1.682 2.50 2 1.695 2.50 4 46.04 3.38 5.00
18 TCRT 2.91 21 Oct '22 45 2.50 1.672 0.95 1,949 1.703 0.40 913 46.39 3.37 1.35
19 APRN 5.61 16 Dec '22 101 5.50 1.604 1.95 2 1.765 1.85 41 67.74 3.37 3.80
20 BBBY 7.04 18 Nov '22 73 7.00 1.554 2.14 83 1.747 2.05 375 59.52 3.30 4.19
21 KOLD 13.43 21 Oct '22 45 13.00 1.575 3.30 198 1.622 2.60 118 43.93 3.20 5.90
22 BBBY 7.04 16 Dec '22 101 7.00 1.538 2.30 241 1.651 2.31 527 65.48 3.19 4.61
23 UVIX 10.86 7 Oct '22 31 10.50 1.588 2.20 4 1.589 1.45 1 33.61 3.18 3.65
24 KOLD 13.43 21 Oct '22 45 14.00 1.546 2.85 71 1.592 3.20 3 45.05 3.14 6.05
25 GSAT 2.09 7 Oct '22 31 2.00 1.540 0.45 81 1.563 0.27 3 34.45 3.10 0.72
26 SUNW 3.04 21 Oct '22 45 5.00 1.541 0.30 260 1.546 1.95 1 74.01 3.09 2.25
27 APDN 2.97 16 Dec '22 101 2.50 1.126 1.05 1 1.853 0.75 1 60.61 2.98 1.80
28 NRDY 2.75 21 Oct '22 45 2.50 1.559 0.75 20 1.418 0.30 6 38.18 2.98 1.05
29 AMRS 2.71 21 Oct '22 45 2.50 1.464 0.80 1 1.495 0.40 72 44.28 2.96 1.20
30 KIRK 3.74 21 Oct '22 45 3.50 1.462 0.90 10 1.424 0.50 22 37.43 2.89 1.40
31 AREC 3.26 21 Oct '22 45 2.50 1.468 1.15 339 1.381 0.20 3 41.41 2.85 1.35
32 WEBR 6.02 21 Oct '22 45 7.50 1.341 0.70 355 1.489 2.15 49 47.34 2.83 2.85
33 KIRK 3.74 21 Oct '22 45 4.00 1.460 0.75 1 1.348 0.70 10 38.77 2.81 1.45
34 SUNW 3.04 21 Oct '22 45 2.50 1.402 0.95 16 1.376 0.25 3 39.47 2.78 1.20
35 GSAT 2.09 21 Oct '22 45 2.00 1.422 0.47 1,122 1.352 0.31 52 37.32 2.77 0.78
36 ATER 2.24 21 Oct '22 45 2.50 1.076 0.28 29 1.685 0.50 1 34.82 2.76 0.78
37 MARA 11.12 7 Oct '22 31 11.00 1.321 1.80 48 1.434 1.71 28 31.56 2.76 3.51
38 MARA 11.12 14 Oct '22 38 11.50 1.321 1.80 8 1.425 2.19 58 35.88 2.75 3.99
39 MARA 11.12 7 Oct '22 31 11.50 1.318 1.59 253 1.417 1.99 43 32.19 2.74 3.58
40 AMC 8.19 18 Nov '22 73 8.00 1.263 1.94 177 1.457 1.95 53 47.50 2.72 3.89
41 BLUE 6.37 21 Oct '22 45 5.00 1.411 2.05 33 1.287 0.45 232 39.25 2.70 2.50
42 BLUE 6.37 18 Nov '22 73 5.00 1.418 2.25 87 1.277 0.65 8 45.53 2.69 2.90
43 AZRE 3.59 21 Oct '22 45 2.50 1.368 1.40 3 1.321 0.10 2 41.78 2.69 1.50
44 BLUE 6.37 21 Oct '22 45 7.50 1.350 0.90 2,160 1.331 1.85 13 43.17 2.68 2.75
45 NVTA 2.83 21 Oct '22 45 2.50 1.332 0.75 1 1.349 0.25 265 35.34 2.68 1.00
46 AMC 8.19 14 Oct '22 38 8.50 1.255 1.25 46 1.424 1.62 72 35.04 2.68 2.87
47 AMC 8.19 16 Dec '22 101 8.00 1.233 2.21 5 1.442 2.26 17 54.58 2.68 4.47
48 BLUE 6.37 18 Nov '22 73 7.50 1.315 1.15 58 1.360 2.10 5 51.02 2.68 3.25
49 AMC 8.19 21 Oct '22 45 8.00 1.255 1.52 191 1.394 1.46 413 36.39 2.65 2.98
50 AMC 8.19 7 Oct '22 31 8.50 1.263 1.09 123 1.370 1.47 150 31.26 2.63 2.56
51 LABU 7.92 7 Oct '22 31 8.00 1.292 1.25 24 1.338 1.20 20 30.93 2.63 2.45
52 ASTS 10.99 21 Oct '22 45 10.00 1.278 2.55 28 1.345 1.45 10 36.40 2.62 4.00
53 AMC 8.19 7 Oct '22 31 8.00 1.241 1.28 168 1.373 1.17 208 29.91 2.61 2.45
54 UVXY 10.59 16 Dec '22 101 11.00 1.293 2.72 191 1.316 3.05 12 54.49 2.61 5.77
55 LABU 7.92 21 Oct '22 45 8.00 1.301 1.45 144 1.304 1.45 65 36.62 2.61 2.90
56 RIOT 6.40 18 Nov '22 73 6.00 1.287 1.64 8 1.311 1.21 31 44.53 2.60 2.85
57 BNGO 2.25 18 Nov '22 73 2.00 1.380 0.71 11 1.217 0.31 9 45.33 2.60 1.02
58 AMC 8.19 14 Oct '22 38 8.00 1.219 1.41 63 1.378 1.30 81 33.09 2.60 2.71
59 NVTA 2.83 21 Oct '22 45 3.00 1.311 0.50 531 1.263 0.55 749 37.10 2.57 1.05
60 NEGG 3.48 21 Oct '22 45 3.50 1.152 0.58 2 1.417 0.66 2 35.63 2.57 1.24
61 FUBO 3.63 18 Nov '22 73 4.00 1.268 0.70 90 1.289 1.01 10 47.11 2.56 1.71
62 RIOT 6.40 16 Dec '22 101 6.00 1.259 1.85 5 1.296 1.43 47 51.25 2.55 3.28
63 CVNA 31.49 7 Oct '22 31 31.50 1.264 4.80 3 1.291 4.40 2 29.22 2.55 9.20
64 WEBR 6.02 16 Dec '22 101 7.50 1.173 1.10 29 1.377 2.65 38 62.29 2.55 3.75
65 FUBO 3.63 18 Nov '22 73 3.50 1.245 0.89 48 1.300 0.71 13 44.08 2.55 1.60
66 UPST 24.53 18 Nov '22 73 25.00 1.142 4.85 107 1.393 5.95 24 44.03 2.54 10.80
67 RIOT 6.40 21 Oct '22 45 6.00 1.251 1.31 849 1.283 0.90 106 34.53 2.53 2.21
68 LABU 7.92 16 Dec '22 101 8.00 1.271 2.10 25 1.261 2.05 10 52.40 2.53 4.15
69 SOXS 54.05 18 Nov '22 73 54.00 1.257 12.20 5 1.268 11.80 1 44.40 2.52 24.00
70 SOXS 54.05 21 Oct '22 45 54.00 1.248 9.60 4 1.271 9.30 1 34.97 2.52 18.90
71 SOXS 54.05 21 Oct '22 45 55.00 1.244 9.30 20 1.271 9.90 1 35.52 2.52 19.20
72 UVXY 10.59 18 Nov '22 73 11.00 1.263 2.24 181 1.247 2.52 26 44.95 2.51 4.76
73 HIVE 4.26 21 Oct '22 45 4.00 1.196 0.90 5 1.306 0.55 27 34.04 2.50 1.45
74 RIOT 6.40 14 Oct '22 38 6.50 1.235 1.01 10 1.249 1.04 34 32.03 2.48 2.05
75 AFMD 2.43 21 Oct '22 45 2.50 1.416 0.60 40 1.062 0.30 23 37.04 2.48 0.90
76 AUR 2.45 21 Oct '22 45 2.50 1.233 0.45 562 1.236 0.40 2 34.69 2.47 0.85
77 RIOT 6.40 7 Oct '22 31 6.50 1.218 0.90 256 1.233 0.93 38 28.59 2.45 1.83
78 BNGO 2.25 21 Oct '22 45 2.00 1.259 0.55 15 1.190 0.22 13 34.22 2.45 0.77
79 SIGA 13.42 18 Nov '22 73 15.00 1.178 2.60 28 1.263 3.80 39 47.69 2.44 6.40
80 SOXL 12.42 7 Oct '22 31 12.50 1.221 1.76 7 1.218 1.76 11 28.34 2.44 3.52
81 HIVE 4.26 21 Oct '22 45 5.00 1.230 0.50 38 1.208 1.15 3 38.73 2.44 1.65
82 GOEV 2.77 21 Oct '22 45 2.50 1.235 0.62 2 1.194 0.27 24 32.13 2.43 0.89
83 HIVE 4.26 16 Dec '22 101 4.00 1.187 1.20 1 1.238 0.85 1 48.12 2.42 2.05
84 ISEE 15.70 21 Oct '22 45 15.00 1.234 3.10 26,287 1.189 2.10 498 33.12 2.42 5.20
85 FUBO 3.63 21 Oct '22 45 4.00 1.203 0.48 514 1.215 0.83 1 36.09 2.42 1.31
86 WEBR 6.02 16 Dec '22 101 5.00 1.156 1.95 12 1.260 0.95 8 48.17 2.42 2.90
87 FUBO 3.63 21 Oct '22 45 3.50 1.194 0.67 101 1.218 0.52 43 32.78 2.41 1.19
88 AUR 2.45 16 Dec '22 101 2.50 1.220 0.65 37 1.179 0.55 10 48.98 2.40 1.20
89 CORZ 2.08 21 Oct '22 45 2.50 1.279 0.35 40 1.106 0.55 60 43.27 2.38 0.90
90 DNA 2.41 21 Oct '22 45 2.00 1.352 0.70 1 1.024 0.10 34 33.20 2.38 0.80
91 MVST 2.36 21 Oct '22 45 2.50 1.201 0.45 1 1.174 0.40 1 36.02 2.38 0.85
92 UPST 24.53 16 Dec '22 101 25.00 1.060 5.30 5 1.313 6.85 25 49.53 2.37 12.15
93 ASTS 10.99 18 Nov '22 73 10.00 1.142 2.80 14 1.226 1.75 87 41.40 2.37 4.55
94 VCSA 4.03 16 Dec '22 101 5.00 1.202 0.75 27 1.160 1.55 10 57.07 2.36 2.30
95 CGC 3.26 18 Nov '22 73 3.00 1.160 0.79 1 1.184 0.50 1 39.57 2.34 1.29
96 RIOT 6.40 7 Oct '22 31 6.00 1.092 1.14 1 1.251 0.67 180 28.28 2.34 1.81
97 VCSA 4.03 21 Oct '22 45 5.00 1.175 0.40 123 1.141 1.25 32 40.94 2.32 1.65
98 HIVE 4.26 16 Dec '22 101 5.00 1.099 0.80 12 1.205 1.50 2 53.99 2.30 2.30
99 ISEE 15.70 21 Oct '22 45 17.50 1.126 1.90 371 1.175 3.60 25 35.03 2.30 5.50
100 CLSK 3.97 16 Dec '22 101 5.00 1.177 0.70 83 1.122 1.60 3 57.93 2.30 2.30
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.