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 May 28, 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 VTNR 7.81 16 Jul '21 49 7.50 2.440 2.95 4,098 2.600 2.60 304 71.06 5.04 5.55
2 ATOS 3.22 16 Jul '21 49 3.50 2.051 0.90 211 1.876 1.00 39 59.01 3.93 1.90
3 MOXC 10.60 16 Jul '21 49 12.50 1.784 2.20 66 2.143 4.40 49 62.26 3.93 6.60
4 OCGN 8.73 2 Jul '21 35 9.00 1.954 2.05 88 1.944 2.09 1 47.42 3.90 4.14
5 ATOS 3.22 16 Jul '21 49 3.00 1.945 1.00 589 1.851 0.70 231 52.80 3.80 1.70
6 WPG 2.22 16 Jul '21 49 2.00 1.759 0.70 177 2.003 0.45 280 51.80 3.76 1.15
7 LIZI 6.67 16 Jul '21 49 5.00 1.885 2.55 16 1.789 0.60 49 47.23 3.67 3.15
8 WPG 2.22 16 Jul '21 49 2.50 1.709 0.50 82 1.927 0.75 39 56.31 3.64 1.25
9 AHT 4.05 16 Jul '21 49 5.00 1.756 0.75 5,018 1.714 1.60 44 58.02 3.47 2.35
10 EXPR 4.29 2 Jul '21 35 4.50 1.871 0.95 12 1.564 0.90 2 43.12 3.43 1.85
11 EXPR 4.29 2 Jul '21 35 4.00 1.674 1.10 4 1.653 0.60 1 39.63 3.33 1.70
12 EYES 5.98 16 Jul '21 49 7.50 1.681 1.00 416 1.618 2.40 15 56.86 3.30 3.40
13 EXPR 4.29 16 Jul '21 49 4.00 1.587 1.20 123 1.440 0.70 30 44.29 3.03 1.90
14 EYES 5.98 20 Aug '21 84 5.00 1.408 2.05 48 1.608 1.00 2 51.00 3.02 3.05
15 UXIN 3.70 16 Jul '21 49 3.00 1.440 1.20 5 1.555 0.40 37 43.24 3.00 1.60
16 EBON 2.89 16 Jul '21 49 5.00 1.513 0.18 1,017 1.482 2.24 14 83.74 3.00 2.42
17 AHT 4.05 16 Jul '21 49 2.50 1.471 1.75 4,503 1.504 0.15 419 46.91 2.98 1.90
18 SLGG 4.57 16 Jul '21 49 5.00 1.478 0.90 110 1.493 1.15 10 44.86 2.97 2.05
19 UXIN 3.70 16 Jul '21 49 4.00 1.497 0.75 289 1.469 0.90 26 44.59 2.97 1.65
20 MNMD 3.40 16 Jul '21 49 5.00 1.442 0.30 1,165 1.520 1.85 1 63.24 2.96 2.15
21 UXIN 3.70 20 Aug '21 84 4.00 1.445 0.95 174 1.481 1.15 2 56.76 2.93 2.10
22 CERC 2.64 16 Jul '21 49 2.50 1.642 0.80 1 1.254 0.35 9 43.56 2.90 1.15
23 UXIN 3.70 20 Aug '21 84 3.00 1.405 1.35 8 1.449 0.55 10 51.35 2.85 1.90
24 TELL 4.36 16 Jul '21 49 4.50 1.434 0.90 586 1.371 0.90 129 41.28 2.81 1.80
25 EYES 5.98 16 Jul '21 49 5.00 1.294 1.85 102 1.487 0.70 225 42.64 2.78 2.55
26 UAVS 4.97 20 Aug '21 84 2.50 1.394 2.70 1 1.381 0.15 20 57.34 2.78 2.85
27 TELL 4.36 16 Jul '21 49 4.00 1.421 1.10 771 1.352 0.60 84 38.99 2.77 1.70
28 BBIG 2.83 16 Jul '21 49 3.00 1.196 0.45 2,938 1.575 0.70 61 40.64 2.77 1.15
29 LFMD 12.88 20 Aug '21 84 15.00 1.381 2.75 99 1.373 4.60 6 57.07 2.75 7.35
30 KERN 4.38 16 Jul '21 49 5.00 1.306 0.65 860 1.447 1.25 20 43.38 2.75 1.90
31 LGHL 2.34 16 Jul '21 49 2.50 1.418 0.45 316 1.330 0.50 21 40.60 2.75 0.95
32 LFMD 12.88 20 Aug '21 84 12.50 1.365 3.60 82 1.367 2.95 8 50.85 2.73 6.55
33 SEEL 3.08 16 Jul '21 49 5.00 1.336 0.20 93 1.393 2.05 5 73.05 2.73 2.25
34 LFMD 12.88 16 Jul '21 49 12.50 1.393 2.80 22 1.326 2.20 41 38.82 2.72 5.00
35 MVIS 15.60 16 Jul '21 49 16.00 1.301 2.85 434 1.399 3.20 27 38.78 2.70 6.05
36 AQMS 2.83 16 Jul '21 49 5.00 1.375 0.15 4,087 1.320 2.20 3 83.04 2.70 2.35
37 GBOX 10.75 16 Jul '21 49 10.00 1.351 2.50 1 1.334 1.60 1 38.14 2.69 4.10
38 PIRS 3.44 16 Jul '21 49 5.00 1.380 0.30 284 1.301 1.70 43 58.14 2.68 2.00
39 VISL 2.37 16 Jul '21 49 2.50 1.384 0.45 102 1.297 0.45 1 37.97 2.68 0.90
40 SESN 3.35 20 Aug '21 84 3.00 1.275 1.00 342 1.399 0.35 65 40.30 2.67 1.35
41 EMAN 4.07 16 Jul '21 49 2.50 1.247 1.80 353 1.411 0.10 58 46.68 2.66 1.90
42 ASXC 2.34 16 Jul '21 49 2.00 1.300 0.65 33 1.352 0.25 542 38.46 2.65 0.90
43 RIOT 27.13 20 Aug '21 84 27.00 1.322 6.95 28 1.328 6.60 3 49.94 2.65 13.55
44 CAN 8.40 16 Jul '21 49 10.00 1.330 1.10 685 1.317 2.65 164 44.64 2.65 3.75
45 SEEL 3.08 20 Aug '21 84 2.50 1.384 1.30 17 1.238 0.35 62 53.57 2.62 1.65
46 CAN 8.40 16 Jul '21 49 7.50 1.320 2.02 126 1.297 1.08 368 36.90 2.62 3.10
47 MNMD 3.40 16 Jul '21 49 2.50 1.258 1.15 286 1.347 0.20 146 39.71 2.61 1.35
48 BTBT 8.45 20 Aug '21 84 10.00 1.249 1.50 38 1.354 3.10 6 54.44 2.60 4.60
49 MARA 24.77 20 Aug '21 84 25.00 1.314 6.05 104 1.282 6.05 83 48.85 2.60 12.10
50 EH 27.01 16 Jul '21 49 30.00 1.212 3.80 183 1.379 7.10 1 40.36 2.59 10.90
51 UAVS 4.97 20 Aug '21 84 5.00 1.321 1.30 10 1.261 1.15 6 49.30 2.58 2.45
52 CRBP 2.17 16 Jul '21 49 2.00 1.152 0.50 176 1.427 0.27 51 35.48 2.58 0.77
53 FRSX 4.29 20 Aug '21 84 5.00 1.281 0.85 105 1.294 1.45 24 53.61 2.58 2.30
54 ASXC 2.34 16 Jul '21 49 2.50 1.286 0.40 111 1.271 0.50 17 38.46 2.56 0.90
55 RIOT 27.13 16 Jul '21 49 27.00 1.271 5.15 64 1.279 4.85 94 36.86 2.55 10.00
56 FTFT 3.08 20 Aug '21 84 2.50 1.280 1.05 43 1.238 0.35 1 45.45 2.52 1.40
57 BTBT 8.45 16 Jul '21 49 10.00 1.229 1.00 52 1.286 2.55 6 42.01 2.52 3.55
58 SLS 11.96 16 Jul '21 49 12.50 1.204 2.05 28 1.311 2.30 6 36.37 2.51 4.35
59 RIOT 27.13 2 Jul '21 35 27.50 1.262 4.20 27 1.241 4.25 1 31.15 2.50 8.45
60 UAVS 4.97 16 Jul '21 49 5.00 1.267 0.95 137 1.225 0.85 15 36.22 2.49 1.80
61 EBON 2.89 16 Jul '21 49 2.50 1.231 0.72 172 1.259 0.30 166 35.29 2.49 1.02
62 MARA 24.77 16 Jul '21 49 25.00 1.257 4.45 96 1.229 4.50 45 36.13 2.49 8.95
63 MARA 24.77 2 Jul '21 35 25.00 1.248 3.85 191 1.238 3.85 8 31.09 2.49 7.70
64 BBIG 2.83 16 Jul '21 49 2.50 1.003 0.60 17,327 1.483 0.40 69 35.34 2.49 1.00
65 FTFT 3.08 16 Jul '21 49 5.00 1.229 0.15 172 1.245 2.00 1 69.81 2.47 2.15
66 PRVB 7.61 16 Jul '21 49 7.50 1.228 1.55 281 1.237 1.15 413 35.48 2.46 2.70
67 EARS 3.59 16 Jul '21 49 5.00 1.277 0.30 88 1.179 1.60 1 52.92 2.46 1.90
68 BTBT 8.45 20 Aug '21 84 7.50 1.152 2.35 3 1.292 1.45 5 44.97 2.44 3.80
69 SOS 3.37 2 Jul '21 35 3.50 1.154 0.45 171 1.287 0.55 112 29.67 2.44 1.00
70 LIVX 4.94 16 Jul '21 49 5.00 1.221 0.90 25 1.207 0.85 30 35.43 2.43 1.75
71 NMRD 13.61 16 Jul '21 49 12.50 0.944 2.60 25 1.470 2.10 10 34.53 2.41 4.70
72 BTBT 8.45 16 Jul '21 49 7.50 1.166 1.95 1 1.234 0.95 90 34.32 2.40 2.90
73 GOTU 18.54 16 Jul '21 49 17.50 1.187 3.85 49 1.211 2.60 191 34.79 2.40 6.45
74 AMTX 13.57 16 Jul '21 49 12.50 1.204 2.95 7 1.188 1.60 6 33.53 2.39 4.55
75 FRSX 4.29 16 Jul '21 49 5.00 1.158 0.50 130 1.223 1.15 22 38.46 2.38 1.65
76 SPCE 31.23 16 Jul '21 49 31.00 1.137 5.30 219 1.240 5.40 166 34.26 2.38 10.70
77 SOS 3.37 16 Jul '21 49 3.50 1.180 0.55 401 1.190 0.65 13 35.61 2.37 1.20
78 DPW 2.70 16 Jul '21 49 3.00 1.238 0.40 365 1.124 0.60 11 37.04 2.36 1.00
79 AKBA 3.51 16 Jul '21 49 3.50 1.170 0.80 27 1.190 0.50 20 37.04 2.36 1.30
80 PIRS 3.44 16 Jul '21 49 2.50 1.157 1.15 26 1.204 0.15 52 37.79 2.36 1.30
81 RIDE 9.90 16 Jul '21 49 10.00 1.041 1.49 1,297 1.319 1.90 453 34.24 2.36 3.39
82 HOFV 3.65 20 Aug '21 84 2.50 1.176 1.45 113 1.176 0.20 3 45.21 2.35 1.65
83 SUNW 8.66 16 Jul '21 49 10.00 1.130 1.00 37 1.218 2.35 7 38.68 2.35 3.35
84 NCTY 11.74 16 Jul '21 49 12.50 1.083 1.60 47 1.253 2.50 1 34.92 2.34 4.10
85 CRIS 14.40 16 Jul '21 49 15.00 1.167 2.30 20 1.167 2.60 10 34.03 2.33 4.90
86 PIXY 2.57 16 Jul '21 49 2.50 1.153 0.55 26 1.181 0.35 1 35.02 2.33 0.90
87 SUNW 8.66 16 Jul '21 49 7.50 1.100 2.05 19 1.228 0.85 94 33.49 2.33 2.90
88 AMTX 13.57 16 Jul '21 49 15.00 1.158 1.85 236 1.168 3.10 36 36.48 2.33 4.95
89 SOS 3.37 9 Jul '21 42 3.50 1.109 0.50 99 1.208 0.55 4 31.16 2.32 1.05
90 LOTZ 4.38 20 Aug '21 84 2.50 1.220 2.25 3 1.097 0.10 2 53.65 2.32 2.35
91 VSTM 3.87 16 Jul '21 49 3.00 1.253 1.25 1 1.056 0.05 11 33.59 2.31 1.30
92 FCEL 9.82 2 Jul '21 35 10.00 1.148 1.37 77 1.152 1.39 3 28.11 2.30 2.76
93 OEG 3.55 16 Jul '21 49 5.00 1.113 0.20 453 1.182 1.55 18 49.30 2.30 1.75
94 SOS 3.37 16 Jul '21 49 3.00 1.067 0.75 137 1.227 0.35 596 32.64 2.29 1.10
95 BTU 6.63 16 Jul '21 49 7.00 1.169 1.00 169 1.117 1.20 13 33.18 2.29 2.20
96 GALT 3.97 16 Jul '21 49 3.00 1.181 1.25 11 1.105 0.15 25 35.26 2.29 1.40
97 DPW 2.70 16 Jul '21 49 2.50 1.175 0.60 6 1.106 0.30 12 33.33 2.28 0.90
98 CRIS 14.40 16 Jul '21 49 12.50 1.168 3.50 13 1.113 1.30 1 33.33 2.28 4.80
99 SOS 3.37 20 Aug '21 84 3.50 1.058 0.65 426 1.208 0.75 2 41.54 2.27 1.40
100 RESN 3.26 16 Jul '21 49 5.00 1.191 0.20 96 1.073 1.80 1 61.35 2.26 2.00
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.