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 December 31, 2020. 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 DPW 4.35 19 Feb '21 50 5.00 2.405 1.35 176 2.405 1.75 6 71.26 4.81 3.10
2 DPW 4.35 19 Mar '21 78 2.50 2.356 2.60 37 2.356 0.60 27 73.56 4.71 3.20
3 OEG 2.19 19 Feb '21 50 2.50 2.294 0.65 460 2.183 0.80 56 66.21 4.48 1.45
4 ENG 3.20 19 Mar '21 78 5.00 1.979 0.75 32 2.149 2.35 1 96.87 4.13 3.10
5 CVM 11.66 19 Feb '21 50 10.00 1.917 4.10 5 2.165 2.35 182 55.32 4.08 6.45
6 MARA 10.44 19 Feb '21 50 11.00 2.053 3.00 883 2.012 3.30 387 60.34 4.06 6.30
7 AMC 2.12 19 Mar '21 78 2.00 1.869 0.77 214 2.178 0.73 332 70.75 4.05 1.50
8 MARA 10.44 19 Mar '21 78 11.00 2.032 3.70 268 1.998 4.00 60 73.75 4.03 7.70
9 CBAT 5.06 19 Feb '21 50 7.50 1.671 0.60 142 2.339 3.30 3 77.08 4.01 3.90
10 MARA 10.44 19 Mar '21 78 10.00 1.992 3.90 956 1.986 3.30 249 68.97 3.98 7.20
11 MARA 10.44 19 Feb '21 50 10.00 1.982 3.30 531 1.996 2.70 517 57.47 3.98 6.00
12 ENG 3.20 19 Mar '21 78 2.50 1.949 1.40 155 2.026 0.55 22 60.94 3.97 1.95
13 AMC 2.12 19 Mar '21 78 2.50 1.776 0.57 371 2.175 1.06 80 76.89 3.95 1.63
14 CVM 11.66 19 Feb '21 50 12.50 1.890 3.10 95 2.047 3.70 17 58.32 3.94 6.80
15 AMC 2.12 19 Feb '21 50 2.00 1.802 0.61 240 2.083 0.54 165 54.25 3.88 1.15
16 AHT 2.59 19 Feb '21 50 5.00 1.887 0.25 88 1.964 2.50 30 106.18 3.85 2.75
17 RIOT 16.99 19 Feb '21 50 17.00 1.914 4.80 218 1.910 4.50 78 54.74 3.82 9.30
18 AMC 2.12 5 Feb '21 36 2.00 1.756 0.52 384 2.041 0.44 80 45.28 3.80 0.96
19 ENG 3.20 19 Feb '21 50 2.50 1.822 1.25 179 1.957 0.30 3 48.44 3.78 1.55
20 CBAT 5.06 19 Feb '21 50 5.00 1.633 1.30 90 2.142 1.40 38 53.36 3.77 2.70
21 RIOT 16.99 19 Mar '21 78 17.00 1.895 5.90 123 1.874 5.60 8 67.69 3.77 11.50
22 MVIS 5.38 19 Feb '21 50 5.50 1.800 1.40 242 1.958 1.50 35 53.90 3.76 2.90
23 DPW 4.35 19 Feb '21 50 2.50 1.701 2.35 13 2.033 0.30 110 60.92 3.73 2.65
24 KERN 3.24 19 Feb '21 50 5.00 1.848 0.50 63 1.880 2.05 1 78.70 3.73 2.55
25 GTT 3.57 19 Feb '21 50 2.50 1.849 1.60 14 1.822 0.25 71 51.82 3.67 1.85
26 XXII 2.20 19 Feb '21 50 2.00 1.961 0.75 4 1.702 0.40 9 52.27 3.66 1.15
27 AMC 2.12 19 Feb '21 50 2.50 1.671 0.40 258 1.992 0.85 20 58.96 3.66 1.25
28 CATB 2.14 19 Feb '21 50 2.50 1.828 0.55 1 1.796 0.50 4 49.07 3.62 1.05
29 MVIS 5.38 19 Feb '21 50 5.00 1.728 1.55 1,451 1.894 1.15 154 50.19 3.62 2.70
30 SUNW 5.12 19 Feb '21 50 5.00 1.728 1.40 165 1.798 1.00 27 46.88 3.53 2.40
31 AHT 2.59 19 Mar '21 78 2.50 1.877 1.05 257 1.646 0.70 710 67.57 3.52 1.75
32 XNET 2.89 19 Feb '21 50 5.00 1.779 0.30 286 1.739 2.35 8 91.70 3.52 2.65
33 BTU 2.41 19 Feb '21 50 3.00 1.808 0.50 229 1.696 0.85 1 56.02 3.50 1.35
34 FTEK 3.88 19 Mar '21 78 4.00 1.707 1.20 1 1.752 1.20 3 61.86 3.46 2.40
35 AHT 2.59 19 Feb '21 50 2.50 1.772 0.75 212 1.674 0.55 82 50.19 3.45 1.30
36 WWR 4.93 19 Feb '21 50 5.00 1.727 1.25 71 1.648 1.15 61 48.68 3.37 2.40
37 NNDM 9.10 19 Feb '21 50 10.00 1.671 1.90 2,329 1.660 2.75 266 51.10 3.33 4.65
38 INFI 2.12 19 Feb '21 50 2.00 1.628 0.65 1 1.697 0.15 5 37.74 3.33 0.80
39 AYRO 6.08 19 Feb '21 50 7.50 1.526 0.95 58 1.783 2.40 10 55.10 3.31 3.35
40 AYRO 6.08 19 Mar '21 78 7.50 1.517 1.30 103 1.786 2.75 27 66.61 3.30 4.05
41 SOLO 6.19 19 Mar '21 78 6.00 1.500 1.80 93 1.754 1.75 23 57.35 3.25 3.55
42 GTT 3.57 19 Feb '21 50 5.00 1.533 0.45 133 1.720 1.80 22 63.03 3.25 2.25
43 NNDM 9.10 19 Feb '21 50 7.50 1.626 2.96 550 1.626 1.23 1,237 46.04 3.25 4.19
44 XXII 2.20 19 Feb '21 50 3.00 1.715 0.40 702 1.526 1.05 1 65.91 3.24 1.45
45 GNPX 4.15 19 Feb '21 50 5.00 1.533 0.70 122 1.664 1.40 10 50.60 3.20 2.10
46 XNET 2.89 19 Feb '21 50 2.50 1.734 0.90 73 1.463 0.35 1 43.25 3.20 1.25
47 UVXY 10.67 19 Mar '21 78 11.00 1.566 2.95 1,066 1.625 3.05 13 56.23 3.19 6.00
48 AQB 8.76 19 Feb '21 50 10.00 1.633 1.70 54 1.548 2.60 15 49.09 3.18 4.30
49 SOLO 6.19 19 Feb '21 50 6.00 1.512 1.45 1,013 1.651 1.30 75 44.43 3.16 2.75
50 XL 23.73 19 Feb '21 50 25.00 1.365 4.30 2,323 1.797 6.80 64 46.78 3.16 11.10
51 SOLO 6.19 19 Feb '21 50 7.00 1.487 1.10 567 1.652 2.00 70 50.08 3.14 3.10
52 AYRO 6.08 19 Mar '21 78 5.00 1.381 2.10 14 1.725 1.10 12 52.63 3.11 3.20
53 GNPX 4.15 19 Mar '21 78 5.00 1.489 0.90 12 1.607 1.55 40 59.04 3.10 2.45
54 XNET 2.89 19 Mar '21 78 2.50 1.574 1.05 15 1.520 0.50 20 53.63 3.09 1.55
55 UVXY 10.67 5 Feb '21 36 11.00 1.487 2.05 219 1.586 2.17 4 39.55 3.07 4.22
56 UVXY 10.67 19 Feb '21 50 11.00 1.508 2.41 818 1.541 2.55 76 46.49 3.05 4.96
57 FCEL 11.17 19 Feb '21 50 11.00 1.519 2.55 562 1.526 2.35 125 43.87 3.04 4.90
58 AYRO 6.08 19 Feb '21 50 5.00 1.400 1.80 19 1.644 0.75 80 41.94 3.04 2.55
59 NH 3.23 19 Feb '21 50 2.50 1.486 1.15 2 1.542 0.30 3 44.89 3.03 1.45
60 FCEL 11.17 19 Feb '21 50 12.00 1.525 2.21 869 1.489 2.85 52 45.30 3.01 5.06
61 FTEK 3.88 19 Feb '21 50 4.00 1.495 0.90 29 1.513 0.90 7 46.39 3.01 1.80
62 IPOC 16.77 19 Feb '21 50 17.50 1.470 3.50 1,658 1.499 4.10 5 45.32 2.97 7.60
63 ABUS 3.55 19 Feb '21 50 5.00 1.598 0.45 99 1.365 1.70 21 60.56 2.96 2.15
64 KERN 3.24 19 Feb '21 50 2.50 1.382 1.25 41 1.575 0.30 18 47.84 2.96 1.55
65 SOL 11.43 19 Feb '21 50 10.00 1.409 3.00 49 1.538 1.70 45 41.12 2.95 4.70
66 MBIO 3.79 19 Mar '21 78 2.50 1.557 1.70 11 1.388 0.20 15 50.20 2.95 1.90
67 CLSK 29.05 19 Feb '21 50 30.00 1.383 5.70 232 1.562 7.00 5 43.72 2.94 12.70
68 FUV 13.23 19 Feb '21 50 15.00 1.422 2.20 109 1.501 3.90 7 46.11 2.92 6.10
69 AQB 8.76 19 Feb '21 50 7.50 1.477 2.60 10 1.441 1.10 109 42.24 2.92 3.70
70 CEMI 4.75 19 Feb '21 50 5.00 1.470 0.95 152 1.434 1.10 26 43.16 2.90 2.05
71 IPOC 16.77 19 Feb '21 50 15.00 1.438 4.30 669 1.463 2.50 184 40.55 2.90 6.80
72 CLNE 7.86 19 Mar '21 78 7.00 1.467 2.45 20 1.412 1.35 33 48.35 2.88 3.80
73 GOEV 13.80 19 Feb '21 50 15.00 1.360 2.40 612 1.508 3.60 55 43.48 2.87 6.00
74 SRAC 17.96 19 Feb '21 50 17.50 1.377 3.90 84 1.452 3.30 80 40.09 2.83 7.20
75 CLNE 7.86 19 Feb '21 50 8.00 1.442 1.65 170 1.381 1.45 63 39.44 2.82 3.10
76 GNOG 19.70 19 Feb '21 50 20.00 1.414 4.10 431 1.397 4.10 149 41.62 2.81 8.20
77 CLNE 7.86 19 Feb '21 50 7.00 1.462 2.15 23 1.346 1.05 63 40.71 2.81 3.20
78 CLNE 7.86 19 Mar '21 78 8.00 1.427 2.10 74 1.376 2.00 16 52.16 2.80 4.10
79 GHIV 13.13 19 Feb '21 50 15.00 1.409 2.10 1,970 1.373 3.80 62 44.94 2.78 5.90
80 EOLS 3.36 19 Feb '21 50 3.00 1.411 0.90 40 1.366 0.45 72 40.18 2.78 1.35
81 FUV 13.23 19 Feb '21 50 12.50 1.345 3.10 17 1.411 2.25 43 40.44 2.76 5.35
82 TRVN 2.14 19 Mar '21 78 2.00 1.405 0.65 90 1.350 0.35 30 46.73 2.76 1.00
83 SRNE 6.83 19 Mar '21 78 7.00 1.344 1.65 258 1.398 1.70 36 49.08 2.74 3.35
84 VLDR 22.82 19 Mar '21 78 22.50 1.272 5.50 48 1.466 5.80 35 49.52 2.74 11.30
85 AMRS 6.17 19 Mar '21 78 6.00 1.345 1.65 45 1.392 1.40 11 49.39 2.74 3.05
86 SRNE 6.83 5 Feb '21 36 6.50 1.334 1.30 25 1.395 0.90 20 32.23 2.73 2.20
87 LXU 3.39 19 Feb '21 50 2.50 1.414 1.20 11 1.314 0.15 1 39.82 2.73 1.35
88 SRNE 6.83 19 Feb '21 50 7.00 1.322 1.35 137 1.398 1.45 31 41.03 2.72 2.80
89 DTEA 2.41 19 Feb '21 50 2.50 1.305 0.50 48 1.406 0.40 34 37.34 2.71 0.90
90 KNDI 6.90 19 Feb '21 50 6.00 1.270 1.85 20 1.439 0.90 129 39.86 2.71 2.75
91 CRIS 8.19 19 Feb '21 50 7.50 1.335 2.05 8 1.372 1.15 8 39.07 2.71 3.20
92 DGLY 2.34 19 Feb '21 50 2.50 1.287 0.45 769 1.404 0.50 300 40.60 2.69 0.95
93 KNDI 6.90 19 Mar '21 78 6.00 1.243 2.10 72 1.443 1.20 5 47.83 2.69 3.30
94 FLNT 5.31 19 Mar '21 78 7.50 1.352 0.75 81 1.310 2.70 1 64.97 2.66 3.45
95 KNDI 6.90 19 Feb '21 50 7.00 1.278 1.30 132 1.379 1.35 16 38.41 2.66 2.65
96 KNDI 6.90 19 Mar '21 78 7.00 1.266 1.60 597 1.389 1.70 28 47.83 2.65 3.30
97 GOEV 13.80 19 Feb '21 50 12.50 1.245 3.20 110 1.408 2.00 262 37.68 2.65 5.20
98 LAC 12.55 19 Feb '21 50 15.00 1.339 1.65 592 1.307 4.00 1 45.02 2.65 5.65
99 GCI 3.36 19 Feb '21 50 5.00 1.422 0.30 855 1.208 1.75 8 61.01 2.63 2.05
100 PLG 4.64 19 Feb '21 50 5.00 1.194 0.70 89 1.436 0.90 3 34.48 2.63 1.60
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.