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 January 4, 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 DPW 4.19 19 Mar '21 74 2.50 2.499 2.45 43 2.309 0.60 54 72.79 4.81 3.05
2 DPW 4.19 19 Feb '21 46 5.00 2.329 1.15 210 2.312 1.85 40 71.60 4.64 3.00
3 ANTE 2.60 19 Feb '21 46 2.50 2.273 0.95 169 2.363 0.60 16 59.62 4.64 1.55
4 OEG 2.14 19 Feb '21 46 2.50 2.273 0.60 968 2.206 0.80 114 65.42 4.48 1.40
5 AMTX 2.84 16 Apr '21 102 2.50 2.045 1.30 34 2.119 0.70 29 70.42 4.16 2.00
6 MARA 11.01 19 Feb '21 46 12.00 2.020 2.80 1,371 2.093 3.70 181 59.04 4.11 6.50
7 MARA 11.01 19 Mar '21 74 12.00 1.976 3.60 471 2.060 4.50 102 73.57 4.04 8.10
8 MARA 11.01 19 Feb '21 46 11.00 1.995 3.10 1,443 2.036 3.00 204 55.40 4.03 6.10
9 MARA 11.01 19 Mar '21 74 11.00 1.984 3.85 426 2.046 3.75 62 69.03 4.03 7.60
10 DPW 4.19 19 Feb '21 46 2.50 1.870 2.15 7 2.142 0.25 66 57.28 4.01 2.40
11 AMC 2.01 19 Mar '21 74 2.00 1.842 0.67 197 2.165 0.73 727 69.65 4.01 1.40
12 CLSD 3.21 16 Apr '21 102 2.50 2.139 1.75 14 1.852 0.65 28 74.88 3.99 2.40
13 AMC 2.01 19 Mar '21 74 2.50 1.831 0.51 358 2.143 1.05 92 77.61 3.97 1.56
14 OEG 2.14 16 Apr '21 102 2.50 2.014 0.90 345 1.943 1.05 5 91.12 3.96 1.95
15 IDEX 2.06 16 Apr '21 102 2.00 1.871 0.83 474 2.086 0.76 32 77.18 3.96 1.59
16 AMC 2.01 19 Feb '21 46 2.00 1.883 0.55 274 2.071 0.55 250 54.73 3.95 1.10
17 CBAT 5.17 19 Feb '21 46 5.00 1.735 1.40 84 2.216 1.45 39 55.07 3.95 2.85
18 CVM 12.00 19 Feb '21 46 12.50 1.912 3.20 118 2.029 3.40 10 55.00 3.94 6.60
19 IDEX 2.06 16 Apr '21 102 2.50 1.945 0.70 464 1.994 1.14 10 89.32 3.94 1.84
20 IDEX 2.06 19 Feb '21 46 2.50 1.915 0.42 1,318 1.984 0.82 33 60.19 3.90 1.24
21 WWR 5.27 19 Feb '21 46 7.50 1.824 0.80 174 2.028 3.00 2 72.11 3.85 3.80
22 IDEX 2.06 19 Feb '21 46 2.00 1.876 0.57 452 1.913 0.50 109 51.94 3.79 1.07
23 RIOT 16.48 19 Mar '21 74 16.00 1.862 5.65 175 1.926 5.10 35 65.23 3.79 10.75
24 RIOT 16.48 19 Feb '21 46 16.00 1.873 4.55 149 1.908 4.00 68 51.88 3.78 8.55
25 FUBO 24.24 19 Feb '21 46 25.00 1.891 6.20 3,165 1.873 6.70 1,839 53.22 3.76 12.90
26 AMC 2.01 5 Feb '21 32 2.00 1.816 0.46 1,168 1.948 0.44 120 44.78 3.76 0.90
27 AHT 2.37 19 Mar '21 74 2.50 1.918 0.80 118 1.843 0.80 32 67.51 3.76 1.60
28 AHT 2.37 19 Feb '21 46 2.50 1.962 0.65 27 1.793 0.65 49 54.85 3.75 1.30
29 BTU 2.94 19 Feb '21 46 2.00 1.916 1.30 27 1.825 0.25 134 52.72 3.74 1.55
30 XNET 3.01 19 Feb '21 46 5.00 1.885 0.35 534 1.847 2.25 2 86.38 3.73 2.60
31 KERN 3.39 19 Feb '21 46 2.50 1.908 1.35 8 1.823 0.30 14 48.67 3.73 1.65
32 XXII 2.16 16 Apr '21 102 2.00 1.817 0.95 21 1.908 0.65 5 74.07 3.73 1.60
33 ENG 2.94 19 Feb '21 46 2.50 1.877 1.05 174 1.849 0.40 70 49.32 3.73 1.45
34 AMC 2.01 19 Feb '21 46 2.50 1.689 0.33 290 2.005 0.88 54 60.20 3.69 1.21
35 MVIS 5.21 19 Feb '21 46 5.50 1.728 1.25 91 1.951 1.45 36 51.82 3.68 2.70
36 AMC 2.01 5 Feb '21 32 2.50 1.771 0.30 246 1.898 0.72 3 50.75 3.67 1.02
37 XXII 2.16 19 Feb '21 46 2.00 1.782 0.65 20 1.818 0.40 38 48.61 3.60 1.05
38 CBAT 5.17 16 Apr '21 102 7.50 1.419 1.05 76 2.164 3.90 22 95.65 3.58 4.95
39 BTU 2.94 16 Apr '21 102 2.00 1.705 1.50 132 1.859 0.50 1 68.03 3.56 2.00
40 GTT 3.36 19 Feb '21 46 2.50 1.690 1.30 14 1.862 0.35 14 49.11 3.55 1.65
41 CBAT 5.17 16 Apr '21 102 5.00 1.422 1.70 24 2.121 1.95 23 70.53 3.54 3.65
42 AQB 8.76 19 Mar '21 74 10.00 1.755 2.35 52 1.729 3.40 6 65.64 3.48 5.75
43 XNET 3.01 19 Feb '21 46 2.50 1.790 1.00 154 1.692 0.40 23 46.51 3.48 1.40
44 WWR 5.27 19 Feb '21 46 5.00 1.689 1.40 44 1.791 1.10 23 47.44 3.48 2.50
45 BTU 2.94 16 Apr '21 102 3.00 1.699 1.05 67 1.771 1.00 3 69.73 3.47 2.05
46 ABUS 3.64 19 Feb '21 46 2.50 1.763 1.55 13 1.704 0.20 26 48.08 3.47 1.75
47 BTU 2.94 19 Feb '21 46 3.00 1.700 0.75 758 1.763 0.70 20 49.32 3.46 1.45
48 MVIS 5.21 19 Feb '21 46 5.00 1.630 1.30 306 1.833 1.10 135 46.07 3.46 2.40
49 CAPR 3.74 19 Feb '21 46 5.00 1.662 0.55 1,103 1.787 1.70 2 60.16 3.45 2.25
50 UVXY 12.03 5 Feb '21 32 12.00 1.735 2.52 473 1.713 2.34 53 40.40 3.45 4.86
51 UVXY 12.03 19 Feb '21 46 12.00 1.716 3.05 2,759 1.716 2.81 356 48.71 3.43 5.86
52 SUNW 4.70 19 Feb '21 46 5.00 1.576 0.95 327 1.845 1.20 95 45.74 3.42 2.15
53 UVXY 12.03 19 Mar '21 74 12.00 1.702 3.70 2,470 1.717 3.45 114 59.43 3.42 7.15
54 AYRO 5.88 19 Feb '21 46 7.50 1.519 0.80 173 1.857 2.45 10 55.27 3.38 3.25
55 AQMS 3.46 19 Feb '21 46 5.00 1.665 0.40 1,764 1.708 1.85 3 65.03 3.37 2.25
56 NNDM 8.53 19 Feb '21 46 10.00 1.687 1.54 5,512 1.675 2.90 267 52.05 3.36 4.44
57 XNET 3.01 19 Mar '21 74 2.50 1.725 1.15 98 1.635 0.50 29 54.82 3.36 1.65
58 AYRO 5.88 19 Mar '21 74 7.50 1.507 1.15 20 1.777 2.85 12 68.03 3.28 4.00
59 HEPA 2.15 19 Feb '21 46 2.50 1.624 0.45 3 1.641 0.55 1 46.51 3.27 1.00
60 NNDM 8.53 19 Feb '21 46 7.50 1.636 2.44 3,226 1.608 1.31 2,242 43.96 3.24 3.75
61 SOLO 6.58 19 Mar '21 74 6.00 1.473 1.98 154 1.750 1.60 28 54.41 3.22 3.58
62 IPOC 15.61 19 Feb '21 46 17.50 1.632 3.00 4,526 1.591 4.50 37 48.05 3.22 7.50
63 ABUS 3.64 19 Feb '21 46 5.00 1.595 0.45 326 1.625 1.65 18 57.69 3.22 2.10
64 XL 20.07 19 Feb '21 46 22.50 1.389 3.10 717 1.824 6.50 61 47.83 3.21 9.60
65 KERN 3.39 16 Apr '21 102 2.50 1.566 1.55 13 1.643 0.55 3 61.95 3.21 2.10
66 AQB 8.76 19 Feb '21 46 10.00 1.534 1.70 143 1.663 2.75 24 50.80 3.20 4.45
67 GNPX 4.13 19 Feb '21 46 5.00 1.529 0.65 72 1.666 1.40 7 49.64 3.20 2.05
68 DGLY 2.63 19 Feb '21 46 3.00 1.504 0.45 522 1.652 0.75 3 45.63 3.16 1.20
69 IPOC 15.61 19 Feb '21 46 15.00 1.607 3.80 2,648 1.540 2.90 1,922 42.92 3.15 6.70
70 AYRO 5.88 19 Feb '21 46 5.00 1.453 1.65 55 1.679 0.85 48 42.52 3.13 2.50
71 LXRX 3.52 16 Apr '21 102 3.00 1.566 1.40 1 1.558 0.70 10 59.66 3.12 2.10
72 CALA 2.72 19 Feb '21 46 2.50 1.743 0.80 190 1.373 0.35 245 42.28 3.12 1.15
73 AQB 8.76 19 Feb '21 46 7.50 1.540 2.60 55 1.550 1.15 115 42.81 3.09 3.75
74 SOLO 6.58 19 Feb '21 46 7.00 1.419 1.24 813 1.636 1.74 35 45.29 3.05 2.98
75 CAAS 6.16 19 Feb '21 46 7.50 1.491 0.90 12 1.560 2.10 1 48.70 3.05 3.00
76 CLSK 26.66 19 Feb '21 46 30.00 1.389 4.30 231 1.657 8.00 50 46.14 3.05 12.30
77 NH 3.29 19 Mar '21 74 2.50 1.455 1.30 8 1.589 0.35 3 50.15 3.04 1.65
78 CRIS 9.03 19 Mar '21 74 7.50 1.493 3.30 148 1.531 1.50 3 53.16 3.02 4.80
79 XL 20.07 19 Feb '21 46 20.00 1.303 3.80 1,058 1.694 4.60 840 41.85 3.00 8.40
80 CEMI 5.07 19 Feb '21 46 5.00 1.511 1.15 524 1.467 0.95 97 41.42 2.98 2.10
81 VERU 8.05 16 Apr '21 102 10.00 1.456 1.90 90 1.498 3.70 13 69.57 2.95 5.60
82 FCEL 10.61 19 Feb '21 46 11.00 1.481 2.07 1,159 1.467 2.41 70 42.22 2.95 4.48
83 FTEK 3.93 19 Feb '21 46 4.00 1.274 0.75 108 1.671 0.80 5 39.44 2.94 1.55
84 BPT 2.68 19 Mar '21 74 2.50 1.209 0.75 517 1.735 0.40 1 42.91 2.94 1.15
85 SOLO 6.58 19 Feb '21 46 6.00 1.358 1.65 363 1.583 1.11 134 41.95 2.94 2.76
86 FCEL 10.61 16 Apr '21 102 10.00 1.455 3.45 563 1.483 2.76 12 58.53 2.94 6.21
87 SOL 12.77 19 Feb '21 46 12.50 1.390 2.80 117 1.547 2.55 6 41.90 2.94 5.35
88 FCEL 10.61 19 Feb '21 46 10.00 1.463 2.45 1,141 1.470 1.78 244 39.87 2.93 4.23
89 CLSK 26.66 19 Feb '21 46 25.00 1.374 6.00 182 1.548 4.70 30 40.14 2.92 10.70
90 LIVX 3.41 16 Apr '21 102 2.50 1.347 1.50 7 1.556 0.35 1 54.25 2.90 1.85
91 GNPX 4.13 19 Mar '21 74 2.50 1.223 2.05 13 1.669 0.25 15 55.69 2.89 2.30
92 FUV 13.27 19 Feb '21 46 15.00 1.351 2.00 73 1.538 3.70 55 42.95 2.89 5.70
93 GOEV 12.50 19 Feb '21 46 15.00 1.386 1.65 864 1.500 4.20 149 46.80 2.89 5.85
94 GHIV 12.95 19 Feb '21 46 15.00 1.450 1.95 3,013 1.436 3.80 243 44.40 2.89 5.75
95 FCEL 10.61 16 Apr '21 102 11.00 1.458 3.10 564 1.427 3.25 38 59.85 2.89 6.35
96 MBIO 3.96 19 Mar '21 74 2.50 1.430 1.80 218 1.442 0.25 16 51.83 2.87 2.05
97 TIGR 8.66 19 Feb '21 46 7.50 1.442 2.35 1,494 1.428 0.90 81 37.53 2.87 3.25
98 EOLS 3.20 19 Feb '21 46 3.00 1.487 0.80 8 1.368 0.45 216 39.06 2.86 1.25
99 CLNE 7.83 19 Mar '21 74 8.00 1.421 1.95 53 1.433 1.95 8 49.84 2.85 3.90
100 DGLY 2.63 19 Feb '21 46 2.50 1.340 0.60 363 1.512 0.40 13 38.02 2.85 1.00
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.