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 March 18, 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 IDRA 5.21 16 Apr '21 29 5.00 2.945 1.90 86 3.300 1.70 314 69.10 6.24 3.60
2 WPG 2.82 16 Apr '21 29 2.50 2.854 1.05 239 2.653 0.60 734 58.51 5.51 1.65
3 WPG 2.82 16 Apr '21 29 5.00 2.673 0.50 192 2.740 2.50 11 106.38 5.41 3.00
4 EBON 10.53 16 Apr '21 29 12.50 2.482 2.28 5,037 2.440 4.10 257 60.59 4.92 6.38
5 OCGN 8.90 16 Apr '21 29 10.00 2.437 2.05 2,497 2.412 3.00 213 56.74 4.85 5.05
6 OCGN 8.90 16 Apr '21 29 7.50 2.474 3.10 382 2.355 1.45 871 51.12 4.83 4.55
7 XNET 8.83 16 Apr '21 29 10.00 2.452 2.05 1,423 2.350 3.00 416 57.19 4.80 5.05
8 CLSN 2.27 16 Apr '21 29 2.50 2.210 0.50 656 2.589 0.65 104 50.66 4.80 1.15
9 JAGX 2.07 21 May '21 64 2.50 2.315 0.75 14 2.345 0.90 21 79.71 4.66 1.65
10 BSQR 5.38 16 Apr '21 29 7.50 2.270 0.85 319 2.388 2.75 8 66.91 4.66 3.60
11 EBON 10.53 16 Apr '21 29 10.00 2.326 2.92 1,850 2.330 2.37 968 50.24 4.66 5.29
12 LGHL 4.18 16 Apr '21 29 5.00 2.302 0.85 4,295 2.302 1.40 12 53.83 4.60 2.25
13 LGHL 4.18 16 Apr '21 29 2.50 2.291 2.05 272 2.310 0.20 110 53.83 4.60 2.25
14 ANTE 4.21 16 Apr '21 29 5.00 2.353 1.00 77 2.078 1.45 2 58.19 4.43 2.45
15 EXPR 5.05 1 Apr '21 14 5.00 2.246 0.95 605 2.168 0.80 34 34.65 4.41 1.75
16 XNET 8.83 16 Apr '21 29 7.50 2.237 2.80 199 2.165 1.35 1,176 47.00 4.40 4.15
17 SOS 7.50 23 Apr '21 36 8.00 2.142 1.85 238 2.252 2.25 25 54.67 4.39 4.10
18 SOS 7.50 30 Apr '21 43 8.00 2.111 2.00 171 2.263 2.50 18 60.00 4.37 4.50
19 SOS 7.50 30 Apr '21 43 7.50 2.099 2.15 615 2.245 2.15 331 57.33 4.34 4.30
20 SOS 7.50 23 Apr '21 36 7.50 2.113 2.00 110 2.198 1.90 22 52.00 4.31 3.90
21 LIVX 4.53 16 Apr '21 29 5.00 2.221 1.00 12,788 2.082 1.15 256 47.46 4.30 2.15
22 CAN 28.83 16 Apr '21 29 30.00 2.123 6.40 1,230 2.171 7.55 380 48.39 4.29 13.95
23 SOS 7.50 21 May '21 64 7.50 2.057 2.55 2,141 2.234 2.65 199 69.33 4.29 5.20
24 SOS 7.50 30 Apr '21 43 7.00 2.047 2.40 89 2.236 1.85 15 56.67 4.28 4.25
25 XNET 8.83 18 Jun '21 92 10.00 2.147 3.40 158 2.135 4.30 14 87.20 4.28 7.70
26 SOS 7.50 1 Apr '21 14 8.00 2.095 1.05 3,013 2.180 1.55 232 34.67 4.28 2.60
27 CAN 28.83 16 Apr '21 29 27.50 2.128 7.40 96 2.146 6.00 127 46.48 4.27 13.40
28 SOS 7.50 23 Apr '21 36 7.00 2.038 2.35 83 2.178 1.65 13 53.33 4.22 4.00
29 CNET 3.14 16 Apr '21 29 4.00 2.023 0.50 448 2.165 1.30 37 57.32 4.19 1.80
30 SGLB 4.99 16 Apr '21 29 2.50 2.038 2.75 25 2.143 0.10 122 57.11 4.18 2.85
31 SOS 7.50 16 Apr '21 29 7.50 2.013 1.70 5,016 2.168 1.75 945 46.00 4.18 3.45
32 VISL 3.64 16 Apr '21 29 5.00 2.009 0.45 3,255 2.147 1.65 8 57.69 4.16 2.10
33 SEEL 4.09 16 Apr '21 29 5.00 2.097 0.70 444 2.054 1.45 66 52.57 4.15 2.15
34 MVIS 15.94 21 May '21 64 15.00 2.083 5.80 56 2.058 4.60 14 65.24 4.14 10.40
35 JAGX 2.07 16 Apr '21 29 2.50 2.131 0.40 373 2.002 0.70 526 53.14 4.13 1.10
36 SOS 7.50 9 Apr '21 22 8.00 1.978 1.30 718 2.150 1.80 45 41.33 4.13 3.10
37 AMC 14.00 1 Apr '21 14 14.50 2.054 2.07 1,458 2.072 2.49 155 32.57 4.13 4.56
38 SOS 7.50 1 Apr '21 14 7.00 2.013 1.45 771 2.104 0.90 79 31.33 4.12 2.35
39 MVIS 15.94 21 May '21 64 16.00 2.060 5.40 59 2.056 5.20 4 66.50 4.12 10.60
40 EARS 3.96 16 Apr '21 29 5.00 2.213 0.80 165 1.897 1.40 11 55.56 4.11 2.20
41 SOS 7.50 18 Jun '21 92 7.50 1.900 2.95 770 2.205 3.00 29 79.33 4.10 5.95
42 SOS 7.50 1 Apr '21 14 7.50 2.010 1.20 1,153 2.079 1.20 207 32.00 4.09 2.40
43 SOS 7.50 9 Apr '21 22 7.50 1.924 1.50 290 2.134 1.45 28 39.33 4.06 2.95
44 AMC 14.00 1 Apr '21 14 13.50 1.996 2.55 413 2.053 1.78 156 30.93 4.05 4.33
45 AMC 14.00 1 Apr '21 14 14.00 2.010 2.19 1,666 2.024 2.11 288 30.71 4.03 4.30
46 CNET 3.14 16 Apr '21 29 3.00 2.065 0.85 244 1.959 0.55 118 44.59 4.02 1.40
47 ANTE 4.21 18 Jun '21 92 2.50 2.007 2.45 7 1.977 0.55 1 71.26 3.98 3.00
48 SVRA 2.13 21 May '21 64 2.50 2.205 0.70 110 1.773 0.65 20 63.38 3.98 1.35
49 XXII 3.03 16 Apr '21 29 4.00 1.970 0.45 172 1.986 1.30 157 57.76 3.96 1.75
50 EXPR 5.05 9 Apr '21 22 5.00 1.948 1.10 51 2.001 0.80 19 37.62 3.95 1.90
51 SOS 7.50 9 Apr '21 22 7.00 1.861 1.65 169 2.081 1.15 18 37.33 3.94 2.80
52 SGLB 4.99 16 Apr '21 29 5.00 1.901 1.25 111 2.021 1.10 247 47.09 3.92 2.35
53 XNET 8.83 18 Jun '21 92 7.50 1.971 4.00 53 1.950 2.40 6 72.48 3.92 6.40
54 AMC 14.00 9 Apr '21 22 14.50 1.933 2.54 352 1.985 2.80 43 38.14 3.92 5.34
55 MVIS 15.94 16 Apr '21 29 15.00 1.938 3.90 85 1.950 2.85 148 42.35 3.89 6.75
56 BBIG 2.84 16 Apr '21 29 5.00 1.778 0.15 424 2.074 2.25 10 84.51 3.85 2.40
57 EXPR 5.05 16 Apr '21 29 5.00 1.925 1.15 2,123 1.925 1.00 266 42.57 3.85 2.15
58 MVIS 15.94 16 Apr '21 29 16.00 1.934 3.50 277 1.905 3.40 159 43.29 3.84 6.90
59 EXPR 5.05 30 Apr '21 43 5.50 1.923 1.20 19 1.908 1.55 103 54.46 3.83 2.75
60 AMC 14.00 9 Apr '21 22 14.00 1.929 2.82 733 1.899 2.43 151 37.50 3.83 5.25
61 AMC 14.00 9 Apr '21 22 13.50 1.905 2.86 192 1.920 2.20 81 36.14 3.83 5.06
62 SVRA 2.13 16 Apr '21 29 2.50 2.109 0.40 593 1.712 0.60 132 46.95 3.82 1.00
63 BSQR 5.38 16 Apr '21 29 5.00 1.944 1.45 139 1.872 0.85 271 42.75 3.82 2.30
64 GNUS 2.21 1 Apr '21 14 2.50 1.951 0.24 1,061 1.834 0.46 337 31.67 3.79 0.70
65 COMS 3.06 16 Apr '21 29 5.00 1.937 0.25 170 1.847 2.05 20 75.16 3.78 2.30
66 EXPR 5.05 30 Apr '21 43 5.00 1.809 1.40 377 1.962 1.20 17 51.49 3.77 2.60
67 HEPA 2.10 18 Jun '21 92 2.50 1.885 0.70 330 1.885 0.95 5 78.57 3.77 1.65
68 CDXC 11.54 16 Apr '21 29 12.50 1.892 2.20 42 1.865 2.90 15 44.19 3.76 5.10
69 CNET 3.14 21 May '21 64 4.00 1.763 0.70 85 1.983 1.55 21 71.66 3.75 2.25
70 KERN 5.33 16 Apr '21 29 7.50 1.835 0.50 729 1.906 2.55 39 57.22 3.74 3.05
71 AMC 14.00 23 Apr '21 36 14.50 1.837 3.15 149 1.901 3.45 7 47.14 3.74 6.60
72 AMC 14.00 30 Apr '21 43 14.00 1.818 3.60 246 1.912 3.40 87 50.00 3.73 7.00
73 ATOS 2.71 16 Apr '21 29 2.50 1.932 0.70 69 1.789 0.40 119 40.59 3.72 1.10
74 OPTT 3.44 21 May '21 64 5.00 1.756 0.60 135 1.957 2.15 56 79.94 3.71 2.75
75 ATOS 2.71 16 Apr '21 29 3.00 1.758 0.45 299 1.955 0.75 52 44.28 3.71 1.20
76 DPW 3.64 18 Jun '21 92 3.50 1.892 1.45 14 1.807 1.10 20 70.05 3.70 2.55
77 AMC 14.00 16 Apr '21 29 14.00 1.821 2.85 2,751 1.876 2.88 582 40.93 3.70 5.73
78 BTBT 16.34 16 Apr '21 29 15.00 1.888 4.20 351 1.805 2.50 36 41.00 3.69 6.70
79 SIFY 3.88 16 Apr '21 29 2.50 1.819 1.65 6 1.841 0.15 2 46.39 3.66 1.80
80 FTFT 6.36 21 May '21 64 7.50 1.837 1.60 153 1.799 2.55 56 65.25 3.64 4.15
81 BSQR 5.38 18 Jun '21 92 5.00 1.795 2.15 36 1.827 1.55 1 68.77 3.62 3.70
82 HUGE 2.22 16 Apr '21 29 2.50 1.719 0.35 510 1.899 0.60 187 42.79 3.62 0.95
83 OEG 5.68 21 May '21 64 7.50 1.749 1.20 30 1.859 2.95 10 73.06 3.61 4.15
84 SINO 8.54 16 Apr '21 29 7.50 1.613 2.25 1,724 1.993 1.15 492 39.81 3.61 3.40
85 QLGN 3.05 18 Jun '21 92 2.50 2.030 1.45 2 1.568 0.50 6 63.93 3.60 1.95
86 FTFT 6.36 16 Apr '21 29 7.50 1.851 0.95 1,165 1.746 1.95 73 45.60 3.60 2.90
87 IDEX 2.97 16 Apr '21 29 3.00 1.853 0.61 1,022 1.730 0.58 913 40.07 3.58 1.19
88 GNUS 2.21 9 Apr '21 22 2.50 1.835 0.31 345 1.742 0.55 25 38.91 3.58 0.86
89 IDEX 2.97 16 Apr '21 29 2.50 1.788 0.83 277 1.788 0.33 266 39.06 3.58 1.16
90 XXII 3.03 16 Apr '21 29 3.00 1.742 0.65 294 1.834 0.55 101 39.60 3.58 1.20
91 TOUR 4.30 16 Apr '21 29 5.00 1.818 0.65 1,000 1.756 1.20 126 43.02 3.57 1.85
92 ENG 4.94 16 Apr '21 29 5.00 1.725 0.95 97 1.845 1.00 41 39.47 3.57 1.95
93 LODE 4.94 16 Apr '21 29 5.00 1.808 1.00 527 1.753 0.95 31 39.47 3.56 1.95
94 CLSD 2.82 16 Apr '21 29 2.50 1.774 0.75 56 1.774 0.10 11 30.14 3.55 0.85
95 HUGE 2.22 16 Apr '21 29 2.00 1.839 0.60 153 1.705 0.25 86 38.29 3.54 0.85
96 OEG 5.68 16 Apr '21 29 7.50 1.722 0.60 564 1.821 2.35 71 51.94 3.54 2.95
97 EXPR 5.05 23 Apr '21 36 5.00 1.811 1.30 269 1.728 0.90 10 43.56 3.54 2.20
98 CATB 3.36 16 Apr '21 29 5.00 1.636 0.30 37 1.897 1.75 4 61.01 3.53 2.05
99 QTT 2.79 16 Apr '21 29 5.00 1.846 0.15 130 1.674 2.25 33 86.02 3.52 2.40
100 VISL 3.64 16 Apr '21 29 2.50 1.718 1.35 289 1.799 0.15 120 41.21 3.52 1.50
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.