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 23, 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 WATT 2.54 19 Feb '21 58 3.00 2.459 0.85 3,432 2.368 1.10 58 76.77 4.83 1.95
2 MVIS 6.65 19 Feb '21 58 7.00 2.233 2.20 1,506 2.393 2.60 198 72.18 4.63 4.80
3 MVIS 6.65 19 Feb '21 58 6.00 2.164 2.50 2,298 2.386 1.95 470 66.92 4.55 4.45
4 WATT 2.54 19 Feb '21 58 2.50 2.410 1.05 4,190 2.106 0.75 810 70.87 4.52 1.80
5 SUNW 4.92 19 Feb '21 58 5.00 2.031 1.70 478 2.032 1.50 4 65.04 4.06 3.20
6 WWR 5.51 19 Feb '21 58 7.50 1.988 1.25 940 2.057 3.10 5 78.95 4.05 4.35
7 CBAT 6.59 19 Feb '21 58 7.50 1.727 1.55 1,176 2.233 2.75 61 65.25 3.96 4.30
8 MARA 10.81 19 Feb '21 58 11.00 2.010 3.40 146 1.892 3.20 71 61.05 3.90 6.60
9 AHT 2.58 19 Mar '21 86 5.00 2.038 0.55 562 1.833 2.75 10 127.91 3.87 3.30
10 AHT 2.58 19 Feb '21 58 2.50 1.993 0.85 75 1.873 0.60 250 56.20 3.87 1.45
11 WWR 5.51 19 Feb '21 58 5.00 1.877 1.85 206 1.988 1.35 247 58.08 3.86 3.20
12 CBAT 6.59 19 Feb '21 58 5.00 1.539 2.40 123 2.316 1.15 121 53.87 3.85 3.55
13 MARA 10.81 19 Feb '21 58 10.00 1.971 3.70 690 1.873 2.60 202 58.28 3.84 6.30
14 RIOT 13.91 19 Mar '21 86 14.00 1.936 5.10 319 1.899 4.90 3 71.89 3.83 10.00
15 AHT 2.58 19 Mar '21 86 2.50 1.984 1.10 273 1.848 0.75 139 71.71 3.83 1.85
16 RIOT 13.91 19 Feb '21 58 14.00 1.913 4.30 229 1.918 4.10 61 60.39 3.83 8.40
17 IDEX 2.18 19 Feb '21 58 2.00 1.947 0.75 558 1.866 0.50 167 57.34 3.81 1.25
18 IDEX 2.18 19 Feb '21 58 2.50 1.896 0.60 918 1.897 0.85 4 66.51 3.79 1.45
19 AMC 2.56 19 Feb '21 58 2.50 1.749 0.76 102 2.002 0.74 54 58.59 3.75 1.50
20 AMC 2.56 19 Mar '21 86 2.50 1.633 0.83 24 2.109 0.93 10 68.75 3.74 1.76
21 NH 3.56 19 Feb '21 58 5.00 1.881 0.80 40 1.855 1.90 3 75.84 3.74 2.70
22 MARA 10.81 19 Mar '21 86 10.00 1.782 4.10 1,356 1.898 3.20 27 67.53 3.68 7.30
23 FTEK 4.93 19 Mar '21 86 5.00 1.752 1.65 2,500 1.924 1.65 13 66.94 3.68 3.30
24 AMC 2.56 19 Mar '21 86 3.00 1.606 0.65 207 2.046 1.28 343 75.39 3.65 1.93
25 ENG 2.28 19 Feb '21 58 2.50 1.899 0.65 356 1.701 0.65 24 57.02 3.60 1.30
26 FTEK 4.93 19 Feb '21 58 5.00 1.657 1.30 173 1.913 1.35 52 53.75 3.57 2.65
27 AMC 2.56 19 Feb '21 58 3.00 1.585 0.52 431 1.982 0.95 122 57.42 3.57 1.47
28 XXII 2.31 19 Feb '21 58 2.00 1.894 0.85 8 1.640 0.35 11 51.95 3.53 1.20
29 AQB 10.21 19 Mar '21 86 12.50 1.768 2.75 44 1.761 4.80 10 73.95 3.53 7.55
30 XL 32.59 19 Feb '21 58 30.00 1.475 8.70 13,926 2.033 8.30 717 52.16 3.51 17.00
31 AQB 10.21 19 Mar '21 86 10.00 1.761 3.50 140 1.711 3.00 3 63.66 3.47 6.50
32 SOLO 7.01 19 Feb '21 58 7.00 1.593 1.80 497 1.869 2.00 99 54.21 3.46 3.80
33 SOLO 7.01 19 Mar '21 86 7.50 1.573 1.95 422 1.877 2.70 49 66.33 3.45 4.65
34 AYRO 6.22 19 Feb '21 58 7.50 1.603 1.20 185 1.826 2.55 14 60.29 3.43 3.75
35 AQMS 2.20 19 Feb '21 58 2.50 1.602 0.55 554 1.804 0.60 13 52.27 3.41 1.15
36 ABUS 4.05 19 Mar '21 86 2.50 1.712 2.05 16 1.671 0.30 242 58.02 3.38 2.35
37 HEPA 2.15 19 Mar '21 86 2.50 1.747 0.70 81 1.624 0.80 14 69.77 3.37 1.50
38 AYRO 6.22 19 Mar '21 86 7.50 1.566 1.55 83 1.794 2.90 9 71.54 3.36 4.45
39 SOL 9.70 19 Feb '21 58 10.00 1.622 2.40 139 1.690 2.70 67 52.58 3.31 5.10
40 NH 3.56 19 Feb '21 58 2.50 1.661 1.65 16 1.635 0.15 30 50.56 3.30 1.80
41 AMRS 5.60 19 Feb '21 58 5.00 1.567 1.75 806 1.668 0.90 1,026 47.32 3.24 2.65
42 CLNE 8.23 19 Feb '21 58 8.00 1.643 2.25 1,102 1.586 1.75 21 48.60 3.23 4.00
43 CLNE 8.23 19 Feb '21 58 9.00 1.615 1.85 1,831 1.611 2.40 33 51.64 3.23 4.25
44 GOEV 19.40 19 Feb '21 58 20.00 1.431 4.20 553 1.791 5.70 264 51.03 3.22 9.90
45 NNDM 8.77 19 Feb '21 58 10.00 1.614 1.86 4,034 1.592 2.83 651 53.48 3.21 4.69
46 VERU 9.13 19 Feb '21 58 10.00 1.564 2.10 56 1.634 2.60 25 51.48 3.20 4.70
47 FCEL 13.42 19 Feb '21 58 13.00 1.590 3.55 3,447 1.601 3.05 502 49.18 3.19 6.60
48 KERN 3.83 19 Feb '21 58 2.50 1.481 1.75 2 1.709 0.30 21 53.52 3.19 2.05
49 NH 3.56 19 Mar '21 86 2.50 1.635 1.60 21 1.552 0.40 8 56.18 3.19 2.00
50 AYRO 6.22 19 Mar '21 86 5.00 1.477 2.35 43 1.706 1.20 8 57.07 3.18 3.55
51 SOL 9.70 19 Feb '21 58 7.50 1.543 3.40 44 1.627 1.20 106 47.42 3.17 4.60
52 CRIS 8.04 19 Mar '21 86 7.50 1.544 2.70 1,035 1.609 2.00 11 58.46 3.15 4.70
53 GENE 3.51 19 Feb '21 58 5.00 1.605 0.50 8 1.541 1.75 1 64.10 3.15 2.25
54 AYRO 6.22 19 Feb '21 58 5.00 1.421 2.00 68 1.698 0.90 56 46.62 3.12 2.90
55 MBIO 4.00 19 Mar '21 86 2.50 1.612 2.00 466 1.505 0.05 265 51.25 3.12 2.05
56 NNDM 8.77 19 Feb '21 58 7.50 1.580 2.75 2,041 1.521 1.33 1,360 46.52 3.10 4.08
57 LIVX 3.46 19 Feb '21 58 2.50 1.558 1.40 10 1.520 0.25 8 47.69 3.08 1.65
58 FTEK 4.93 19 Feb '21 58 4.00 1.380 1.65 50 1.695 0.70 18 47.67 3.08 2.35
59 LAC 12.43 19 Feb '21 58 12.50 1.529 3.00 2,762 1.508 2.85 90 47.06 3.04 5.85
60 CAPR 3.89 19 Feb '21 58 5.00 1.456 0.60 15 1.570 1.70 9 59.13 3.03 2.30
61 UVXY 11.26 19 Mar '21 86 11.00 1.478 3.40 452 1.543 2.86 244 55.60 3.02 6.26
62 CEMI 5.26 19 Feb '21 58 5.00 1.513 1.40 169 1.462 0.80 31 41.83 2.97 2.20
63 LXRX 3.67 19 Feb '21 58 3.00 1.539 1.20 8 1.413 0.40 1 43.60 2.95 1.60
64 LIVX 3.46 19 Feb '21 58 5.00 1.502 0.50 21 1.444 1.85 8 67.92 2.95 2.35
65 LAC 12.43 19 Feb '21 58 10.00 1.457 4.00 982 1.476 1.50 202 44.25 2.93 5.50
66 VLDR 26.50 19 Feb '21 58 30.00 1.291 4.20 365 1.613 8.80 109 49.06 2.90 13.00
67 KOS 2.51 19 Feb '21 58 2.50 1.490 0.60 457 1.412 0.45 3 41.83 2.90 1.05
68 AMRS 5.60 19 Mar '21 86 6.00 1.471 1.45 3,648 1.400 1.70 2 56.25 2.87 3.15
69 IPOC 14.02 19 Feb '21 58 15.00 1.422 2.85 3,343 1.445 3.60 105 46.01 2.87 6.45
70 SPI 8.60 19 Feb '21 58 10.00 1.220 1.20 278 1.626 2.95 23 48.26 2.85 4.15
71 FUV 14.35 19 Feb '21 58 15.00 1.342 2.80 46 1.485 3.70 1 45.30 2.83 6.50
72 VLDR 26.50 19 Mar '21 86 25.00 1.234 7.10 96 1.589 6.70 32 52.08 2.82 13.80
73 TRVN 2.46 19 Mar '21 86 2.50 1.367 0.65 423 1.445 0.60 99 50.81 2.81 1.25
74 SRNE 8.56 19 Mar '21 86 9.00 1.324 2.10 444 1.487 2.60 15 54.91 2.81 4.70
75 SRNE 8.56 19 Feb '21 58 9.00 1.368 1.75 603 1.432 2.15 16 45.56 2.80 3.90
76 FUV 14.35 19 Feb '21 58 12.50 1.368 4.00 31 1.419 2.10 21 42.51 2.79 6.10
77 LCA 24.46 19 Feb '21 58 25.00 1.342 5.00 181 1.440 5.80 4 44.15 2.78 10.80
78 EOLS 3.79 19 Feb '21 58 4.00 1.392 0.85 21 1.375 0.90 255 46.17 2.77 1.75
79 GENE 3.51 19 Mar '21 86 2.50 1.385 1.55 2 1.375 0.35 20 54.13 2.76 1.90
80 XNET 3.05 19 Feb '21 58 2.50 1.344 0.95 1 1.408 0.35 18 42.62 2.75 1.30
81 DTEA 2.89 19 Feb '21 58 2.50 1.257 0.95 4 1.484 0.30 201 43.25 2.74 1.25
82 DGLY 2.59 19 Feb '21 58 3.00 1.388 0.45 189 1.352 0.80 3 48.26 2.74 1.25
83 INO 10.07 19 Feb '21 58 10.00 1.308 2.26 406 1.429 2.19 114 44.19 2.74 4.45
84 DGLY 2.59 19 Feb '21 58 2.50 1.386 0.70 271 1.335 0.45 13 44.40 2.72 1.15
85 LCA 24.46 19 Feb '21 58 22.50 1.280 6.00 92 1.432 4.20 3 41.70 2.71 10.20
86 WIMI 6.36 19 Feb '21 58 5.00 1.350 2.20 9 1.267 0.55 566 43.24 2.62 2.75
87 GHIV 12.11 19 Feb '21 58 12.50 1.340 2.50 4,295 1.266 2.60 323 42.11 2.61 5.10
88 PLG 5.02 19 Feb '21 58 5.00 1.191 1.10 124 1.412 0.85 35 38.84 2.60 1.95
89 RIGL 3.74 19 Mar '21 86 4.00 1.359 0.90 134 1.239 1.00 21 50.80 2.60 1.90
90 IPOC 14.02 19 Feb '21 58 12.50 1.307 3.60 1,606 1.280 1.95 655 39.59 2.59 5.55
91 KNDI 7.37 19 Mar '21 86 8.00 1.191 1.50 173 1.383 2.30 12 51.56 2.57 3.80
92 KNDI 7.37 19 Mar '21 86 7.00 1.209 1.90 104 1.361 1.65 18 48.17 2.57 3.55
93 RIG 2.30 19 Feb '21 58 2.00 1.315 0.76 131 1.253 0.28 50 45.22 2.57 1.04
94 TRIT 12.06 19 Feb '21 58 10.00 1.283 3.50 191 1.242 1.25 118 39.39 2.52 4.75
95 RIG 2.30 19 Feb '21 58 2.50 1.254 0.40 429 1.254 0.56 62 41.74 2.51 0.96
96 KNDI 7.37 19 Feb '21 58 7.00 1.172 1.60 16 1.331 1.25 43 38.67 2.50 2.85
97 UUUU 4.07 19 Feb '21 58 4.00 1.283 0.90 161 1.219 0.70 44 39.31 2.50 1.60
98 EVFM 2.42 19 Feb '21 58 2.00 1.327 0.85 17 1.169 0.05 5 37.19 2.50 0.90
99 TRVN 2.46 19 Feb '21 58 2.50 1.268 0.55 134 1.229 0.35 270 36.59 2.50 0.90
100 SM 6.00 19 Feb '21 58 5.00 1.247 1.75 22 1.247 0.50 11 37.50 2.49 2.25
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.