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 August 26, 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 SPRT 19.70 17 Sep '21 22 20.00 3.025 5.70 17,246 4.307 8.10 763 70.05 7.33 13.80
2 SPRT 19.70 17 Sep '21 22 19.00 2.906 5.80 3,787 4.276 7.30 1,365 66.50 7.18 13.10
3 SGOC 8.16 17 Sep '21 22 10.00 2.238 1.20 2,337 2.721 3.30 195 55.15 4.96 4.50
4 SAVA 70.85 3 Sep '21 8 70.00 2.417 10.60 541 2.409 9.40 3,037 28.23 4.83 20.00
5 SGOC 8.16 17 Sep '21 22 7.50 2.068 1.95 2,345 2.362 1.45 986 41.67 4.43 3.40
6 ANY 4.44 17 Sep '21 22 5.00 1.916 0.65 625 2.238 1.25 6 42.79 4.15 1.90
7 SGOC 8.16 15 Oct '21 50 7.50 1.764 2.45 88 2.146 1.95 90 53.92 3.91 4.40
8 ANY 4.44 15 Oct '21 50 5.00 1.738 0.95 85 2.064 1.60 1 57.43 3.80 2.55
9 MOXC 7.60 17 Sep '21 22 10.00 1.844 0.70 254 1.952 2.95 19 48.03 3.80 3.65
10 ANY 4.44 17 Sep '21 22 4.00 1.677 0.95 255 1.984 0.60 104 34.91 3.66 1.55
11 BTCM 8.08 17 Sep '21 22 10.00 1.365 0.50 818 2.190 2.90 9 42.08 3.55 3.40
12 MRIN 5.75 17 Sep '21 22 7.50 1.591 0.40 1,011 1.928 2.25 61 46.09 3.52 2.65
13 ASLN 2.70 15 Oct '21 50 2.50 1.792 0.85 71 1.709 0.50 1 50.00 3.50 1.35
14 ANY 4.44 15 Oct '21 50 4.00 1.485 1.30 4 1.983 0.90 9 49.55 3.47 2.20
15 BTBT 10.52 17 Sep '21 22 12.50 1.670 1.05 2,125 1.789 3.00 71 38.50 3.46 4.05
16 MOXC 7.60 17 Sep '21 22 7.50 1.647 1.40 134 1.771 1.20 323 34.21 3.42 2.60
17 AEMD 3.62 17 Sep '21 22 5.00 1.631 0.25 24 1.780 1.55 15 49.72 3.41 1.80
18 MOXC 7.60 15 Oct '21 50 7.50 1.639 2.00 8 1.757 1.80 3 50.00 3.40 3.80
19 PRPO 3.63 17 Sep '21 22 2.50 1.668 1.30 259 1.668 0.10 82 38.57 3.34 1.40
20 REKR 8.86 17 Sep '21 22 10.00 1.639 1.05 535 1.697 2.05 22 34.99 3.34 3.10
21 ENDP 2.40 17 Sep '21 22 2.00 1.662 0.60 4 1.662 0.15 2,238 31.25 3.32 0.75
22 VVOS 5.10 17 Sep '21 22 7.50 1.436 0.20 781 1.839 2.50 9 52.94 3.28 2.70
23 CEMI 2.69 15 Oct '21 50 5.00 1.647 0.20 10 1.614 2.40 1 96.65 3.26 2.60
24 MRIN 5.75 15 Oct '21 50 7.50 1.438 0.70 63 1.761 2.60 5 57.39 3.20 3.30
25 AMC 40.31 1 Oct '21 36 41.00 1.589 7.80 59 1.607 8.30 22 39.94 3.20 16.10
26 AMC 40.31 17 Sep '21 22 41.00 1.602 6.05 868 1.589 6.60 171 31.38 3.19 12.65
27 AMC 40.31 24 Sep '21 29 41.00 1.586 7.00 56 1.605 7.50 19 35.97 3.19 14.50
28 AMC 40.31 3 Sep '21 8 41.00 1.580 3.55 1,470 1.605 4.10 1,472 18.98 3.19 7.65
29 ORPH 5.23 17 Sep '21 22 7.50 1.696 0.30 367 1.479 2.45 15 52.58 3.17 2.75
30 AMC 40.31 24 Sep '21 29 40.00 1.595 7.40 151 1.575 6.85 54 35.35 3.17 14.25
31 AMC 40.31 1 Oct '21 36 40.00 1.575 8.15 153 1.583 7.65 122 39.20 3.16 15.80
32 AMC 40.31 15 Oct '21 50 41.00 1.578 9.05 253 1.580 9.60 66 46.27 3.16 18.65
33 AMC 40.31 17 Sep '21 22 40.00 1.559 6.40 2,009 1.585 5.95 4,452 30.64 3.14 12.35
34 BTBT 10.52 15 Oct '21 50 12.50 1.568 1.80 208 1.575 3.70 13 52.28 3.14 5.50
35 AMC 40.31 10 Sep '21 15 41.00 1.569 4.90 905 1.572 5.40 160 25.55 3.14 10.30
36 ADTX 2.13 17 Sep '21 22 2.50 1.454 0.20 3,016 1.675 0.55 3,980 35.21 3.13 0.75
37 AMC 40.31 3 Sep '21 8 40.00 1.561 3.90 3,931 1.565 3.45 5,744 18.23 3.13 7.35
38 AMC 40.31 15 Oct '21 50 40.00 1.546 9.30 521 1.579 9.00 2,778 45.40 3.13 18.30
39 BTBT 10.52 17 Sep '21 22 10.00 1.528 1.85 664 1.574 1.30 823 29.94 3.10 3.15
40 AMC 40.31 10 Sep '21 15 40.00 1.531 5.25 644 1.563 4.85 396 25.06 3.09 10.10
41 PRPO 3.63 17 Sep '21 22 5.00 1.536 0.20 2,611 1.553 1.35 14 42.70 3.09 1.55
42 AUPH 17.93 17 Sep '21 22 18.00 1.506 2.70 2,630 1.529 2.60 109 29.56 3.04 5.30
43 BTBT 10.52 15 Oct '21 50 10.00 1.477 2.55 21 1.540 2.00 30 43.25 3.02 4.55
44 BITF 5.47 15 Oct '21 50 7.50 1.509 0.65 103 1.502 2.60 3 59.41 3.01 3.25
45 NCTY 14.35 17 Sep '21 22 15.00 1.493 1.85 207 1.511 2.45 21 29.97 3.00 4.30
46 RDHL 7.29 17 Sep '21 22 7.50 1.488 1.00 488 1.516 1.00 204 27.43 3.00 2.00
47 ASLN 2.70 17 Sep '21 22 2.50 1.549 0.60 6 1.447 0.25 365 31.48 3.00 0.85
48 AREC 2.03 15 Oct '21 50 2.50 1.521 0.35 93 1.454 0.70 14 51.72 2.98 1.05
49 BITF 5.47 17 Sep '21 22 7.50 1.550 0.30 1,699 1.420 2.20 8 45.70 2.97 2.50
50 ADAP 5.05 17 Sep '21 22 5.00 1.584 0.85 6,301 1.377 0.60 190 28.71 2.96 1.45
51 AUPH 17.93 17 Sep '21 22 17.00 1.486 3.10 571 1.462 1.95 903 28.17 2.95 5.05
52 ATNF 5.19 17 Sep '21 22 7.50 1.310 0.15 104 1.634 2.35 22 48.17 2.94 2.50
53 MRIN 5.75 15 Oct '21 50 5.00 1.315 1.55 131 1.613 0.85 20 41.74 2.93 2.40
54 OCG 4.72 17 Sep '21 22 5.00 1.438 0.60 241 1.481 0.75 8 28.60 2.92 1.35
55 GOTU 2.53 15 Oct '21 50 3.00 1.468 0.40 51 1.441 0.83 10 48.62 2.91 1.23
56 NCTY 14.35 17 Sep '21 22 12.50 1.441 3.10 15 1.466 1.10 102 29.27 2.91 4.20
57 AVTX 2.88 15 Oct '21 50 2.50 1.373 0.85 12 1.523 0.40 15 43.40 2.90 1.25
58 ZKIN 3.95 17 Sep '21 22 5.00 1.410 0.25 7,038 1.483 1.20 130 36.71 2.89 1.45
59 HYRE 11.71 17 Sep '21 22 10.00 1.466 2.65 80 1.424 0.70 141 28.61 2.89 3.35
60 BTCM 8.08 17 Sep '21 22 7.50 1.089 1.20 358 1.798 1.00 313 27.23 2.89 2.20
61 RIDE 6.49 3 Sep '21 8 6.00 1.409 0.83 2,633 1.468 0.32 5,330 17.72 2.88 1.15
62 GOTU 2.53 15 Oct '21 50 2.50 1.430 0.56 175 1.444 0.50 21 41.90 2.87 1.06
63 MRIN 5.75 17 Sep '21 22 5.00 1.278 1.20 192 1.593 0.45 96 28.70 2.87 1.65
64 GOTU 2.53 17 Sep '21 22 3.00 1.412 0.22 3,199 1.455 0.65 15 34.39 2.87 0.87
65 XELA 2.15 15 Oct '21 50 2.00 1.560 0.65 147 1.304 0.30 47 44.19 2.86 0.95
66 NCTY 14.35 15 Oct '21 50 12.50 1.365 3.90 4 1.487 2.00 7 41.11 2.85 5.90
67 ADTX 2.13 15 Oct '21 50 2.50 1.288 0.30 362 1.559 0.70 244 46.95 2.85 1.00
68 RIDE 6.49 3 Sep '21 8 6.50 1.397 0.55 2,299 1.450 0.55 3,330 16.95 2.85 1.10
69 HYRE 11.71 17 Sep '21 22 12.50 1.412 1.35 77 1.399 2.00 3 28.61 2.81 3.35
70 HYZN 8.59 17 Sep '21 22 10.00 1.358 0.70 492 1.432 2.05 6 32.01 2.79 2.75
71 BTCM 8.08 15 Oct '21 50 7.50 0.994 1.50 126 1.795 1.60 19 38.37 2.79 3.10
72 BYSI 29.96 17 Sep '21 22 25.00 1.360 6.80 756 1.413 1.70 320 28.37 2.77 8.50
73 DLPN 13.58 17 Sep '21 22 15.00 1.309 1.25 11,537 1.445 2.65 417 28.72 2.75 3.90
74 GOTU 2.53 17 Sep '21 22 2.50 1.407 0.38 1,735 1.345 0.31 361 27.27 2.75 0.69
75 TAL 4.92 17 Sep '21 22 4.50 1.402 0.90 70 1.345 0.40 278 26.42 2.75 1.30
76 PRPO 3.63 15 Oct '21 50 5.00 1.340 0.35 812 1.400 1.65 1 55.10 2.74 2.00
77 SLI 5.55 15 Oct '21 50 5.00 1.434 1.50 8 1.299 0.60 7 37.84 2.73 2.10
78 XELA 2.15 17 Sep '21 22 2.50 1.440 0.20 1,493 1.291 0.45 106 30.23 2.73 0.65
79 ATER 4.13 15 Oct '21 50 4.00 1.361 0.95 20 1.370 0.70 10 39.95 2.73 1.65
80 ORPH 5.23 17 Sep '21 22 5.00 1.341 0.85 166 1.382 0.50 185 25.81 2.72 1.35
81 ENDP 2.40 17 Sep '21 22 2.50 1.372 0.30 29 1.350 0.35 16 27.08 2.72 0.65
82 BITF 5.47 15 Oct '21 50 5.00 1.372 1.35 53 1.345 0.80 4 39.31 2.72 2.15
83 ENDP 2.40 3 Sep '21 8 2.50 1.357 0.25 21 1.357 0.10 199 14.58 2.71 0.35
84 OCGN 7.45 15 Oct '21 50 7.50 1.359 1.49 299 1.350 1.47 22 39.73 2.71 2.96
85 HUT 6.74 17 Sep '21 22 7.50 1.350 0.61 1,697 1.358 1.34 233 28.93 2.71 1.95
86 JFIN 4.54 15 Oct '21 50 5.00 1.338 0.75 7 1.368 1.05 8 39.65 2.71 1.80
87 TAL 4.92 15 Oct '21 50 4.50 1.405 1.20 12 1.299 0.65 62 37.60 2.70 1.85
88 JFIN 4.54 17 Sep '21 22 5.00 1.364 0.50 265 1.330 0.80 12 28.63 2.69 1.30
89 RIDE 6.49 10 Sep '21 15 6.00 1.366 0.97 4,831 1.324 0.43 3,571 21.57 2.69 1.40
90 TAL 4.92 15 Oct '21 50 5.00 1.365 1.00 90 1.323 0.95 66 39.63 2.69 1.95
91 VVOS 5.10 17 Sep '21 22 5.00 1.317 0.80 275 1.369 0.60 217 27.45 2.69 1.40
92 TAL 4.92 17 Sep '21 22 5.00 1.384 0.65 423 1.280 0.65 483 26.42 2.66 1.30
93 HYZN 8.59 17 Sep '21 22 7.50 1.279 1.75 308 1.384 0.60 566 27.36 2.66 2.35
94 ATER 4.13 17 Sep '21 22 4.00 1.343 0.65 917 1.318 0.45 43 26.63 2.66 1.10
95 ATER 4.13 15 Oct '21 50 4.50 1.221 0.75 76 1.435 1.00 10 42.37 2.66 1.75
96 HYRE 11.71 15 Oct '21 50 10.00 1.350 3.20 40 1.306 1.25 51 38.00 2.66 4.45
97 HGEN 17.83 17 Sep '21 22 17.50 1.324 2.65 89 1.330 2.00 154 26.08 2.65 4.65
98 RIDE 6.49 10 Sep '21 15 6.50 1.289 0.72 240 1.366 0.67 275 21.42 2.65 1.39
99 AUPH 17.93 15 Oct '21 50 18.00 1.327 3.70 94 1.319 3.40 21 39.60 2.65 7.10
100 HUT 6.74 15 Oct '21 50 7.50 1.314 1.04 2,871 1.324 1.76 324 41.54 2.64 2.80
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.