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 June 3, 2022. 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 HGEN 2.45 15 Jul '22 42 2.50 2.055 0.70 212 2.215 0.60 358 53.06 4.27 1.30
2 OMER 2.50 15 Jul '22 42 3.00 2.132 0.60 1 2.059 0.95 2 62.00 4.19 1.55
3 HGEN 2.45 19 Aug '22 77 2.50 2.021 0.90 67 1.998 0.80 49 69.39 4.02 1.70
4 HUSA 5.65 15 Jul '22 42 5.00 1.537 1.60 370 2.361 1.20 30 49.56 3.90 2.80
5 EBET 3.90 15 Jul '22 42 5.00 1.892 0.70 1,718 1.988 1.75 4 62.82 3.88 2.45
6 EBET 3.90 15 Jul '22 42 2.50 1.790 1.75 5 1.709 0.15 186 48.72 3.50 1.90
7 BBIG 2.06 15 Jul '22 42 2.50 1.464 0.27 923 2.005 0.65 2 44.66 3.47 0.92
8 BBIG 2.06 1 Jul '22 28 2.50 1.388 0.19 1,041 2.015 0.70 64 43.20 3.40 0.89
9 REKR 2.21 15 Jul '22 42 2.50 1.696 0.45 50 1.563 0.55 25 45.25 3.26 1.00
10 BBIG 2.06 1 Jul '22 28 2.00 1.523 0.39 63 1.707 0.28 178 32.52 3.23 0.67
11 IMUX 3.39 15 Jul '22 42 2.50 1.512 1.35 88 1.667 0.10 3 42.77 3.18 1.45
12 UONE 12.48 15 Jul '22 42 10.00 1.543 4.00 8 1.633 1.15 3 41.27 3.18 5.15
13 AVDL 2.47 15 Jul '22 42 2.50 1.703 0.65 47 1.457 0.45 21 44.53 3.16 1.10
14 IMUX 3.39 15 Jul '22 42 5.00 1.590 0.35 472 1.567 1.65 1 59.00 3.16 2.00
15 SIGA 11.62 15 Jul '22 42 10.00 1.594 3.30 83 1.513 1.40 173 40.45 3.11 4.70
16 TKAT 2.10 19 Aug '22 77 2.50 1.398 0.55 1 1.662 0.75 3 61.90 3.06 1.30
17 LABU 6.39 1 Jul '22 28 6.00 1.498 1.30 61 1.521 0.75 3 32.08 3.02 2.05
18 BBIG 2.06 8 Jul '22 35 2.00 1.240 0.50 67 1.774 0.35 64 41.26 3.01 0.85
19 AGRI 2.41 15 Jul '22 42 2.00 1.475 0.70 1 1.532 0.20 1 37.34 3.01 0.90
20 LABU 6.39 1 Jul '22 28 6.50 1.455 1.05 56 1.548 1.05 8 32.86 3.00 2.10
21 HUT 2.31 1 Jul '22 28 2.00 1.544 0.55 15 1.407 0.18 4 31.60 2.95 0.73
22 BBIG 2.06 15 Jul '22 42 2.00 1.243 0.38 1,003 1.696 0.39 25 37.38 2.94 0.77
23 LABU 6.39 8 Jul '22 35 6.00 1.333 1.35 7 1.605 0.85 47 34.43 2.94 2.20
24 NINE 3.92 15 Jul '22 42 4.00 1.296 0.75 10 1.624 0.70 2 36.99 2.92 1.45
25 IRNT 2.89 1 Jul '22 28 2.50 1.446 0.80 22 1.446  0 1 27.68 2.89 0.80
26 LABU 6.39 22 Jul '22 49 6.00 1.419 1.55 7 1.437 1.05 5 40.69 2.86 2.60
27 NINE 3.92 15 Jul '22 42 3.50 1.345 1.10 2 1.494 0.45 4 39.54 2.84 1.55
28 EBET 3.90 16 Sep '22 105 2.50 1.378 1.90 238 1.429 0.30 1 56.41 2.81 2.20
29 LABU 6.39 16 Sep '22 105 6.00 1.367 2.00 141 1.415 1.50 9 54.77 2.78 3.50
30 FFIE 3.19 19 Aug '22 77 3.00 1.355 0.95 1 1.422 0.65 5 50.16 2.78 1.60
31 UVXY 13.48 16 Sep '22 105 13.00 1.373 4.20 50 1.399 3.60 2 57.86 2.77 7.80
32 HUT 2.31 8 Jul '22 35 2.50 1.349 0.34 7 1.420 0.46 3 34.63 2.77 0.80
33 VRAR 4.56 15 Jul '22 42 5.00 1.264 0.80 7 1.492 0.85 1 36.18 2.76 1.65
34 LABU 6.39 15 Jul '22 42 6.00 1.378 1.40 166 1.378 0.95 34 36.78 2.76 2.35
35 AMC 12.45 16 Sep '22 105 12.00 1.351 3.75 79 1.399 3.30 33 56.63 2.75 7.05
36 HUT 2.31 15 Jul '22 42 2.00 1.372 0.63 420 1.372 0.25 5 38.10 2.74 0.88
37 BOXD 6.87 15 Jul '22 42 5.00 0.884 2.20 505 1.847 0.40 29 37.85 2.73 2.60
38 HUT 2.31 1 Jul '22 28 2.50 1.273 0.29 11 1.431 0.45 4 32.03 2.70 0.74
39 AVDL 2.47 16 Sep '22 105 2.50 1.424 0.85 2 1.267 0.60 27 58.70 2.69 1.45
40 CRTX 3.17 15 Jul '22 42 2.50 1.305 0.95 7 1.368 0.10 1 33.12 2.67 1.05
41 IBRX 3.65 15 Jul '22 42 2.50 1.327 1.40 7 1.328 0.05 8 39.73 2.66 1.45
42 MARA 8.80 1 Jul '22 28 9.00 1.285 1.19 373 1.369 1.37 20 29.09 2.65 2.56
43 AMC 12.45 8 Jul '22 35 12.00 1.298 2.28 12 1.353 1.63 16 31.41 2.65 3.91
44 RIOT 6.21 1 Jul '22 28 6.00 1.313 1.03 60 1.336 0.77 62 28.99 2.65 1.80
45 AMC 12.45 15 Jul '22 42 12.00 1.321 2.47 245 1.322 1.89 584 35.02 2.64 4.36
46 MARA 8.80 22 Jul '22 49 9.00 1.278 1.61 68 1.354 1.80 10 38.75 2.63 3.41
47 UVXY 13.48 19 Aug '22 77 13.00 1.298 3.45 55 1.332 2.84 1,026 46.66 2.63 6.29
48 MARA 8.80 8 Jul '22 35 9.00 1.284 1.33 34 1.336 1.51 9 32.27 2.62 2.84
49 BKSY 2.60 15 Jul '22 42 2.50 1.235 0.50 41 1.385 0.40 556 34.62 2.62 0.90
50 RIOT 6.21 16 Sep '22 105 6.00 1.298 1.79 171 1.309 1.53 47 53.46 2.61 3.32
51 BKSY 2.60 19 Aug '22 77 2.50 1.300 0.70 196 1.302 0.50 85 46.15 2.60 1.20
52 AVYA 5.15 15 Jul '22 42 5.00 1.281 1.00 17 1.319 0.80 444 34.95 2.60 1.80
53 RIOT 6.21 15 Jul '22 42 6.00 1.283 1.20 107 1.315 0.96 1,021 34.78 2.60 2.16
54 RIOT 6.21 22 Jul '22 49 6.00 1.291 1.33 6 1.304 1.01 9 37.68 2.60 2.34
55 OCGN 2.29 15 Jul '22 42 2.50 1.264 0.40 4 1.329 0.41 1 35.37 2.59 0.81
56 AMC 12.45 1 Jul '22 28 12.00 1.277 2.02 49 1.315 1.47 95 28.03 2.59 3.49
57 AMC 12.45 1 Jul '22 28 12.50 1.272 1.80 446 1.317 1.77 13 28.67 2.59 3.57
58 BKKT 2.82 1 Jul '22 28 3.00 1.326 0.35 305 1.262 0.42 10 27.30 2.59 0.77
59 RIOT 6.21 1 Jul '22 28 6.50 1.300 0.78 159 1.285 1.04 19 29.31 2.59 1.82
60 AMC 12.45 8 Jul '22 35 12.50 1.257 2.01 79 1.327 1.96 8 31.89 2.58 3.97
61 ATER 3.06 8 Jul '22 35 3.00 1.180 0.54 2 1.399 0.36 2 29.41 2.58 0.90
62 BBBY 8.10 15 Jul '22 42 8.00 1.276 1.52 14 1.295 1.12 54 32.59 2.57 2.64
63 RIOT 6.21 8 Jul '22 35 6.50 1.260 0.87 46 1.307 1.11 11 31.88 2.57 1.98
64 ATER 3.06 1 Jul '22 28 3.50 1.208 0.34 49 1.359 0.66 2 32.68 2.57 1.00
65 BBBY 8.10 19 Aug '22 77 8.00 1.285 1.98 64 1.238 1.68 3 45.19 2.52 3.66
66 NKLA 6.66 19 Aug '22 77 7.00 1.183 1.31 19 1.336 1.72 54 45.50 2.52 3.03
67 AVYA 5.15 16 Sep '22 105 5.00 1.216 1.50 4 1.302 1.20 1 52.43 2.52 2.70
68 AVYA 5.15 15 Jul '22 42 6.00 1.257 0.60 11 1.258 1.35 57 37.86 2.51 1.95
69 CGC 4.32 1 Jul '22 28 4.50 1.207 0.51 12 1.292 0.66 1 27.08 2.50 1.17
70 FUV 3.32 15 Jul '22 42 5.00 1.153 0.15 13 1.305 1.80 1 58.73 2.46 1.95
71 SEV 3.22 16 Sep '22 105 2.50 1.086 1.15 30 1.361 0.40 107 48.14 2.45 1.55
72 APRN 3.10 15 Jul '22 42 4.00 1.150 0.30 10 1.281 1.10 3 45.16 2.43 1.40
73 BODY 2.04 15 Jul '22 42 2.50 1.181 0.20 10 1.238 0.50 10 34.31 2.42 0.70
74 REAL 2.94 19 Aug '22 77 3.00 1.266 0.70 3 1.153 0.60 24 44.22 2.42 1.30
75 WKHS 2.95 1 Jul '22 28 2.50 1.359 0.74 3 1.053 0.05 20 26.78 2.41 0.79
76 ACER 2.69 15 Jul '22 42 2.50 0.992 0.55 635 1.407 0.25 10 29.74 2.40 0.80
77 FUBO 3.34 15 Jul '22 42 3.00 1.203 0.72 42 1.179 0.30 10 30.54 2.38 1.02
78 FUBO 3.34 1 Jul '22 28 3.00 1.231 0.66 4 1.140 0.23 20 26.65 2.37 0.89
79 CGC 4.32 8 Jul '22 35 4.50 1.099 0.54 204 1.268 0.73 3 29.40 2.37 1.27
80 CGC 4.32 1 Jul '22 28 4.00 1.055 0.72 2 1.305 0.38 62 25.46 2.36 1.10
81 LWLG 6.94 16 Sep '22 105 7.50 1.161 1.55 1 1.192 2.05 53 51.87 2.35 3.60
82 AFRM 25.10 16 Sep '22 105 25.00 1.189 6.45 48 1.153 5.95 98 49.40 2.34 12.40
83 EYES 2.57 15 Jul '22 42 2.50 1.215 0.50 192 1.127 0.25 22 29.18 2.34 0.75
84 AMRS 2.38 15 Jul '22 42 2.00 1.106 0.65 10 1.221 0.15 31 33.61 2.33 0.80
85 SOND 2.39 16 Sep '22 105 2.50 1.071 0.65 402 1.256 0.50 560 48.12 2.33 1.15
86 CLSK 5.57 15 Jul '22 42 5.00 1.175 1.20 42 1.146 0.55 108 31.42 2.32 1.75
87 TGTX 4.40 15 Jul '22 42 5.00 1.209 0.55 3 1.108 1.00 1 35.23 2.32 1.55
88 FUBO 3.34 1 Jul '22 28 3.50 1.211 0.42 28 1.103 0.47 79 26.65 2.31 0.89
89 AMRS 2.38 8 Jul '22 35 2.50 1.190 0.35 54 1.123 0.35 1 29.41 2.31 0.70
90 CAN 3.67 15 Jul '22 42 4.00 1.145 0.47 13 1.166 0.75 15 33.24 2.31 1.22
91 LWLG 6.94 15 Jul '22 42 7.50 1.141 0.90 19 1.158 1.40 6 33.14 2.30 2.30
92 NVTA 3.02 15 Jul '22 42 2.50 1.195 0.80 23 1.103 0.15 51 31.46 2.30 0.95
93 SOND 2.39 15 Jul '22 42 2.50 1.070 0.35 10 1.226 0.30 110 27.20 2.30 0.65
94 CRGE 5.03 15 Jul '22 42 6.00 1.024 0.50 4 1.268 1.35 3 36.78 2.29 1.85
95 NVTA 3.02 16 Sep '22 105 5.00 1.181 0.30 64 1.108 2.15 5 81.13 2.29 2.45
96 VERU 14.46 15 Jul '22 42 14.00 1.113 2.50 52 1.173 1.95 256 30.77 2.29 4.45
97 AMRS 2.38 16 Sep '22 105 2.00 1.229 0.85 2 1.056 0.30 10 48.32 2.29 1.15
98 STEM 8.81 8 Jul '22 35 9.00 1.117 1.25 4 1.168 1.30 1 28.94 2.28 2.55
99 NVTA 3.02 16 Sep '22 105 2.50 1.179 1.05 26 1.098 0.40 7 48.01 2.28 1.45
100 AFRM 25.10 19 Aug '22 77 25.00 1.156 5.50 55 1.113 4.90 24 41.43 2.27 10.40
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.