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 27, 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 ATER 6.08 17 Sep '21 21 7.50 2.957 1.30 12,330 2.974 2.50 402 62.50 5.93 3.80
2 BBIG 5.30 17 Sep '21 21 5.50 2.601 1.25 29,068 3.012 1.60 491 53.77 5.61 2.85
3 SGOC 9.19 17 Sep '21 21 10.00 2.612 2.00 3,330 2.861 2.90 424 53.32 5.47 4.90
4 ATER 6.08 17 Sep '21 21 5.50 2.744 1.85 7,582 2.705 1.10 1,144 48.52 5.45 2.95
5 BBIG 5.30 17 Sep '21 21 5.00 2.405 1.35 119,380 2.942 1.25 7,874 49.06 5.35 2.60
6 ANY 5.22 17 Sep '21 21 6.00 2.417 0.95 3,257 2.809 1.75 47 51.72 5.23 2.70
7 XELA 2.42 17 Sep '21 21 2.50 2.430 0.55 21,104 2.298 0.55 1,317 45.45 4.73 1.10
8 ATER 6.08 15 Oct '21 49 7.50 2.402 1.75 3,196 2.310 2.90 55 76.48 4.71 4.65
9 ANY 5.22 17 Sep '21 21 5.00 2.196 1.20 3,303 2.463 1.00 104 42.15 4.66 2.20
10 SGOC 9.19 15 Oct '21 49 10.00 1.995 2.70 269 2.416 3.60 113 68.55 4.41 6.30
11 BBIG 5.30 15 Oct '21 49 5.50 1.911 1.40 8,520 2.454 1.90 71 62.26 4.36 3.30
12 CCXI 15.73 15 Oct '21 49 15.00 2.160 5.30 218 2.102 4.20 14 60.39 4.26 9.50
13 BBIG 5.30 15 Oct '21 49 5.00 1.785 1.50 38,074 2.439 1.55 1,719 57.55 4.22 3.05
14 CEMI 2.99 17 Sep '21 21 5.00 2.224 0.20 26,348 1.990 2.10 176 76.92 4.21 2.30
15 MRIN 6.92 17 Sep '21 21 7.50 1.969 1.10 10,461 2.189 1.75 488 41.18 4.16 2.85
16 ANY 5.22 15 Oct '21 49 6.00 1.911 1.20 1,164 2.239 2.05 53 62.26 4.15 3.25
17 ANY 5.22 15 Oct '21 49 5.00 1.753 1.50 6,290 2.212 1.45 596 56.51 3.96 2.95
18 MMAT 4.13 17 Sep '21 21 5.00 1.945 0.50 17,671 2.009 1.35 284 44.79 3.95 1.85
19 XELA 2.42 15 Oct '21 49 2.00 2.061 0.90 238 1.855 0.35 416 51.65 3.92 1.25
20 CEMI 2.99 15 Oct '21 49 5.00 1.905 0.40 985 2.003 2.30 9 90.30 3.91 2.70
21 IPA 7.59 17 Sep '21 21 10.00 1.907 0.70 2,389 1.952 3.00 1 48.75 3.86 3.70
22 MRIN 6.92 15 Oct '21 49 7.50 1.763 1.60 789 2.058 2.40 145 57.80 3.82 4.00
23 BTBT 12.46 17 Sep '21 21 12.50 1.853 2.20 11,831 1.905 2.25 386 35.71 3.76 4.45
24 REKR 10.24 17 Sep '21 21 12.50 1.917 1.20 802 1.828 3.20 20 42.97 3.75 4.40
25 ORPH 5.33 17 Sep '21 21 7.50 1.791 0.35 1,226 1.803 2.40 27 51.59 3.59 2.75
26 MOXC 7.85 17 Sep '21 21 10.00 1.759 0.70 208 1.815 2.80 45 44.59 3.57 3.50
27 ENDP 2.32 17 Sep '21 21 2.00 1.798 0.80 1 1.772 0.20 4,508 43.10 3.57 1.00
28 MOXC 7.85 15 Oct '21 49 10.00 1.731 1.40 15 1.819 3.50 7 62.42 3.55 4.90
29 BTBT 12.46 17 Sep '21 21 10.00 1.703 3.40 1,513 1.797 0.90 1,746 34.51 3.50 4.30
30 MMAT 4.13 17 Sep '21 21 4.00 1.703 0.75 15,546 1.782 0.60 3,052 32.69 3.49 1.35
31 BTBT 12.46 15 Oct '21 49 12.50 1.699 3.10 3,251 1.786 3.00 29 48.96 3.48 6.10
32 MRIN 6.92 17 Sep '21 21 5.00 1.556 2.20 1,324 1.914 0.35 2,133 36.85 3.47 2.55
33 MOXC 7.85 17 Sep '21 21 7.50 1.682 1.50 51 1.752 1.05 160 32.48 3.43 2.55
34 REKR 10.24 17 Sep '21 21 10.00 1.798 1.90 2,212 1.629 1.35 415 31.74 3.43 3.25
35 IPA 7.59 17 Sep '21 21 7.50 1.708 1.35 88 1.701 1.10 54 32.28 3.41 2.45
36 BTCM 8.13 17 Sep '21 21 10.00 1.309 0.45 1,969 2.088 2.75 2 39.36 3.40 3.20
37 BTBT 12.46 15 Oct '21 49 10.00 1.687 4.20 163 1.659 1.60 47 46.55 3.35 5.80
38 MMAT 4.13 15 Oct '21 49 5.00 1.606 0.70 3,825 1.697 1.55 76 54.48 3.30 2.25
39 HUT 7.74 17 Sep '21 21 10.00 1.616 0.52 35,944 1.661 2.77 62 42.51 3.28 3.29
40 MRIN 6.92 15 Oct '21 49 5.00 1.483 2.50 404 1.793 0.70 446 46.24 3.28 3.20
41 AEMD 3.98 17 Sep '21 21 5.00 1.604 0.30 422 1.647 1.25 10 38.94 3.25 1.55
42 MMAT 4.13 15 Oct '21 49 4.00 1.550 1.00 2,088 1.691 0.90 411 46.00 3.24 1.90
43 NEGG 19.05 3 Sep '21 7 19.00 1.491 1.78 1,170 1.721 1.76 112 18.58 3.21 3.54
44 ORPH 5.33 15 Oct '21 49 7.50 1.595 0.65 167 1.602 2.55 1 60.04 3.20 3.20
45 RDHL 7.76 15 Oct '21 49 7.50 1.532 1.90 101 1.664 1.50 6 43.81 3.20 3.40
46 AEMD 3.98 15 Oct '21 49 5.00 1.643 0.70 72 1.548 1.55 6 56.53 3.19 2.25
47 PAYA 10.15 17 Sep '21 21 12.50 1.581 0.85 10,619 1.609 3.00 40 37.93 3.19 3.85
48 INTZ 4.35 17 Sep '21 21 5.00 1.522 0.45 10 1.668 1.05 1 34.48 3.19 1.50
49 RDHL 7.76 15 Oct '21 49 10.00 1.565 1.10 104 1.583 3.20 1 55.41 3.15 4.30
50 REKR 10.24 15 Oct '21 49 12.50 1.609 1.85 188 1.535 3.70 1 54.20 3.14 5.55
51 PXLW 6.89 17 Sep '21 21 5.00 1.622 2.20 670 1.518 0.20 2,382 34.83 3.14 2.40
52 AUPH 17.70 17 Sep '21 21 18.00 1.589 2.70 835 1.505 2.65 117 30.23 3.09 5.35
53 REKR 10.24 15 Oct '21 49 10.00 1.596 2.65 11 1.484 1.95 378 44.92 3.08 4.60
54 NCTY 14.99 17 Sep '21 21 12.50 1.536 3.50 18 1.514 0.90 48 29.35 3.05 4.40
55 AMC 40.84 1 Oct '21 35 41.00 1.503 7.65 113 1.531 7.60 26 37.34 3.03 15.25
56 AMC 40.84 15 Oct '21 49 40.00 1.495 9.35 423 1.529 8.40 402 43.46 3.02 17.75
57 AMC 40.84 15 Oct '21 49 41.00 1.488 8.95 2,160 1.532 9.05 22 44.07 3.02 18.00
58 AMC 40.84 1 Oct '21 35 40.00 1.479 7.85 153 1.529 7.00 128 36.36 3.01 14.85
59 AUPH 17.70 17 Sep '21 21 17.00 1.535 2.95 702 1.462 2.05 60 28.25 3.00 5.00
60 HUT 7.74 15 Oct '21 49 10.00 1.483 0.99 4,428 1.501 3.15 4 53.49 2.98 4.14
61 BITF 5.93 15 Oct '21 49 7.50 1.476 0.80 1,515 1.505 2.30 4 52.28 2.98 3.10
62 PXLW 6.89 17 Sep '21 21 7.50 1.462 0.75 2,840 1.515 1.30 239 29.75 2.98 2.05
63 RDHL 7.76 17 Sep '21 21 7.50 1.480 1.35 1,057 1.480 0.85 130 28.35 2.96 2.20
64 CEMI 2.99 15 Oct '21 49 2.50 1.528 0.90 182 1.419 0.30 70 40.13 2.95 1.20
65 AMC 40.84 17 Sep '21 21 41.00 1.445 5.65 5,037 1.499 5.80 411 28.04 2.94 11.45
66 AMC 40.84 24 Sep '21 28 40.00 1.447 7.20 234 1.497 6.15 171 32.69 2.94 13.35
67 NCTY 14.99 17 Sep '21 21 15.00 1.439 2.15 310 1.503 2.10 44 28.35 2.94 4.25
68 AREC 2.18 15 Oct '21 49 2.50 1.463 0.40 268 1.478 0.65 9 48.17 2.94 1.05
69 ADAP 5.15 17 Sep '21 21 5.00 1.548 0.85 544 1.391 0.55 167 27.18 2.94 1.40
70 AEMD 3.98 15 Oct '21 49 2.50 1.442 1.75 11 1.475 0.05 339 45.23 2.92 1.80
71 AMC 40.84 17 Sep '21 21 40.00 1.441 6.00 4,008 1.471 5.20 1,414 27.42 2.91 11.20
72 BITF 5.93 17 Sep '21 21 7.50 1.415 0.35 7,482 1.475 1.90 22 37.94 2.89 2.25
73 HUT 7.74 17 Sep '21 21 7.50 1.420 1.16 7,631 1.469 0.94 907 27.13 2.89 2.10
74 ORPH 5.33 15 Oct '21 49 5.00 1.513 1.40 30 1.361 0.85 145 42.21 2.87 2.25
75 ZKIN 3.68 17 Sep '21 21 5.00 1.362 0.15 1,477 1.509 1.40 27 42.12 2.87 1.55
76 NCTY 14.99 15 Oct '21 49 12.50 1.402 4.30 4 1.466 1.75 10 40.36 2.87 6.05
77 BITF 5.93 15 Oct '21 49 5.00 1.427 1.70 569 1.434 0.70 63 40.47 2.86 2.40
78 ENDP 2.32 15 Oct '21 49 2.00 1.520 0.70 13 1.331 0.25 35 40.95 2.85 0.95
79 ENDP 2.32 3 Sep '21 7 2.50 1.524 0.15 537 1.321 0.25 61 17.24 2.84 0.40
80 AMC 40.84 10 Sep '21 14 41.00 1.406 4.55 1,725 1.434 4.55 228 22.28 2.84 9.10
81 NCTY 14.99 15 Oct '21 49 15.00 1.362 3.10 39 1.476 3.10 5 41.36 2.84 6.20
82 HYRE 11.67 17 Sep '21 21 10.00 1.500 2.55 27 1.336 0.65 13 27.42 2.84 3.20
83 VVOS 5.28 17 Sep '21 21 7.50 1.371 0.20 903 1.457 2.35 6 48.30 2.83 2.55
84 PXLW 6.89 15 Oct '21 49 7.50 1.379 1.20 1,079 1.439 1.70 99 42.09 2.82 2.90
85 HGEN 17.39 17 Sep '21 21 17.50 1.402 2.30 679 1.411 2.25 78 26.16 2.81 4.55
86 PRPO 3.27 15 Oct '21 49 2.50 1.555 1.15 15 1.257 0.20 3 41.28 2.81 1.35
87 ROOT 6.40 17 Sep '21 21 7.50 1.397 0.50 31,264 1.397 1.50 158 31.25 2.79 2.00
88 AMC 40.84 10 Sep '21 14 40.00 1.361 4.80 1,233 1.424 4.05 326 21.67 2.79 8.85
89 HYZN 9.10 17 Sep '21 21 10.00 1.293 0.80 905 1.489 1.70 10 27.47 2.78 2.50
90 ALZN 2.89 17 Sep '21 21 2.50 1.456 0.70 4 1.304 0.15 7 29.41 2.76 0.85
91 AUPH 17.70 15 Oct '21 49 18.00 1.374 3.50 1,230 1.382 3.60 32 40.11 2.76 7.10
92 BSQR 2.76 15 Oct '21 49 5.00 1.441 0.15 75 1.308 2.30 2 88.77 2.75 2.45
93 BITF 5.93 17 Sep '21 21 5.00 1.379 1.30 828 1.368 0.30 387 26.98 2.75 1.60
94 GOTU 2.39 17 Sep '21 21 2.50 1.405 0.29 1,449 1.339 0.36 660 27.20 2.74 0.65
95 SOAC 9.97 17 Sep '21 21 10.00 0.907 1.00 1,803 1.830 1.70 817 27.08 2.74 2.70
96 GOTU 2.39 15 Oct '21 49 2.50 1.366 0.46 231 1.366 0.53 32 41.42 2.73 0.99
97 PXLW 6.89 15 Oct '21 49 5.00 1.313 2.45 106 1.416 0.45 116 42.09 2.73 2.90
98 AREC 2.18 17 Sep '21 21 2.50 1.314 0.20 66 1.413 0.45 2 29.82 2.73 0.65
99 HYRE 11.67 17 Sep '21 21 12.50 1.355 1.25 81 1.369 1.95 5 27.42 2.72 3.20
100 AMC 40.84 3 Sep '21 7 41.00 1.329 2.95 8,927 1.391 3.15 2,146 14.94 2.72 6.10
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.