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 1, 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 AMC 32.04 9 Jul '21 38 33.00 2.419 9.65 78 2.526 10.60 3 63.20 4.94 20.25
2 AMC 32.04 16 Jul '21 45 32.00 2.303 10.20 1,129 2.428 10.30 419 63.98 4.73 20.50
3 AMC 32.04 16 Jul '21 45 33.00 2.296 9.95 696 2.417 11.00 107 65.39 4.71 20.95
4 VTNR 8.59 16 Jul '21 45 10.00 2.271 2.25 2,334 2.412 3.70 399 69.27 4.68 5.95
5 WPG 4.74 16 Jul '21 45 5.00 2.062 1.30 2,352 2.524 1.75 578 64.35 4.59 3.05
6 ATOS 3.87 16 Jul '21 45 4.00 2.310 1.20 2,445 2.241 1.25 285 63.31 4.55 2.45
7 VTNR 8.59 16 Jul '21 45 7.50 2.152 3.00 1,122 2.269 1.90 711 57.04 4.42 4.90
8 ATOS 3.87 16 Jul '21 45 3.50 2.196 1.35 878 2.217 0.80 363 55.56 4.41 2.15
9 AMC 32.04 20 Aug '21 80 32.00 2.097 12.15 414 2.220 12.55 57 77.09 4.32 24.70
10 OEG 7.64 16 Jul '21 45 10.00 2.067 1.50 1,380 2.076 3.70 6 68.06 4.14 5.20
11 WPG 4.74 17 Sep '21 108 5.00 1.745 1.85 296 2.228 2.10 2,125 83.33 3.97 3.95
12 OEG 7.64 16 Jul '21 45 7.50 1.822 2.00 5,282 1.991 1.95 321 51.70 3.81 3.95
13 EXPR 4.77 2 Jul '21 31 5.00 1.755 0.95 67 1.837 1.00 1 40.88 3.59 1.95
14 AHT 4.89 16 Jul '21 45 5.00 1.729 1.15 8,240 1.751 1.20 300 48.06 3.48 2.35
15 EYES 5.39 16 Jul '21 45 7.50 1.681 0.70 262 1.790 2.75 3 64.01 3.47 3.45
16 EXPR 4.77 2 Jul '21 31 4.50 1.685 1.10 36 1.743 0.70 3 37.74 3.43 1.80
17 EXPR 4.77 9 Jul '21 38 4.50 1.539 1.20 3 1.696 0.75 25 40.88 3.24 1.95
18 EXPR 4.77 16 Jul '21 45 5.00 1.532 0.95 666 1.601 1.15 166 44.03 3.13 2.10
19 PPBT 6.17 20 Aug '21 80 5.00 1.464 2.20 141 1.647 1.05 1 52.67 3.11 3.25
20 UXIN 4.54 16 Jul '21 45 5.00 1.505 0.90 282 1.600 1.25 37 47.36 3.10 2.15
21 AHT 4.89 17 Sep '21 108 5.00 1.519 1.60 5,502 1.580 1.60 104 65.44 3.10 3.20
22 UXIN 4.54 16 Jul '21 45 4.00 1.488 1.25 136 1.586 0.65 86 41.85 3.07 1.90
23 EMAN 3.60 16 Jul '21 45 5.00 1.530 0.40 216 1.541 1.65 6 56.94 3.07 2.05
24 PEI 2.57 16 Jul '21 45 3.00 1.618 0.45 4,632 1.451 0.75 26 46.69 3.07 1.20
25 EYES 5.39 20 Aug '21 80 7.50 1.503 1.00 32 1.564 3.00 1 74.21 3.07 4.00
26 AHT 4.89 16 Jul '21 45 2.50 1.364 2.50 1,719 1.690 0.10 252 53.17 3.05 2.60
27 EBON 3.41 16 Jul '21 45 5.00 1.521 0.31 3,438 1.521 1.87 315 63.93 3.04 2.18
28 SESN 3.87 20 Aug '21 80 3.00 1.480 1.45 209 1.560 0.55 81 51.68 3.04 2.00
29 MNMD 3.14 16 Jul '21 45 5.00 1.577 0.25 649 1.440 2.00 43 71.66 3.02 2.25
30 BB 11.56 2 Jul '21 31 11.50 1.519 2.09 886 1.496 1.93 7 34.78 3.02 4.02
31 ENG 3.60 16 Jul '21 45 2.50 1.423 1.45 195 1.580 0.20 169 45.83 3.00 1.65
32 TELL 4.80 16 Jul '21 45 5.00 1.506 0.95 1,156 1.469 1.05 161 41.67 2.97 2.00
33 BTCM 7.78 16 Jul '21 45 7.50 1.325 1.65 32 1.626 1.45 10 39.85 2.95 3.10
34 SESN 3.87 20 Aug '21 80 4.00 1.658 1.20 2,270 1.290 0.90 237 54.26 2.95 2.10
35 AHT 4.89 17 Sep '21 108 2.50 1.492 2.75 1,340 1.452 0.25 164 61.35 2.94 3.00
36 SLGG 4.96 16 Jul '21 45 5.00 1.404 1.05 49 1.530 1.00 26 41.33 2.93 2.05
37 PIRS 3.36 16 Jul '21 45 5.00 1.439 0.35 260 1.463 1.80 28 63.99 2.90 2.15
38 PEI 2.57 16 Jul '21 45 2.00 1.551 0.85 585 1.349 0.15 282 38.91 2.90 1.00
39 EYES 5.39 20 Aug '21 80 5.00 1.358 1.55 23 1.540 1.25 161 51.95 2.90 2.80
40 MVIS 17.95 2 Jul '21 31 18.00 1.361 2.90 77 1.532 3.00 10 32.87 2.89 5.90
41 UXIN 4.54 20 Aug '21 80 4.00 1.351 1.50 188 1.540 0.90 7 52.86 2.89 2.40
42 MNMD 3.14 17 Sep '21 108 5.00 1.459 0.55 263 1.414 2.30 5 90.76 2.87 2.85
43 APTO 5.45 16 Jul '21 45 5.00 1.479 1.35 3 1.393 0.60 2 35.78 2.87 1.95
44 BB 11.56 16 Jul '21 45 12.00 1.410 2.10 2,709 1.417 2.50 46 39.79 2.83 4.60
45 EYES 5.39 16 Jul '21 45 5.00 1.378 1.30 177 1.436 0.80 149 38.96 2.81 2.10
46 MNMD 3.14 17 Sep '21 108 2.50 1.462 1.25 602 1.351 0.50 174 55.73 2.81 1.75
47 TELL 4.80 16 Jul '21 45 4.50 1.423 1.10 860 1.383 0.70 162 37.50 2.81 1.80
48 LGHL 2.35 16 Jul '21 45 2.50 1.402 0.45 41 1.402 0.50 4 40.43 2.80 0.95
49 EMAN 3.60 17 Sep '21 108 2.50 1.399 1.65 29 1.400 0.35 38 55.56 2.80 2.00
50 HGEN 18.63 20 Aug '21 80 17.50 1.423 5.50 31 1.370 3.90 3 50.46 2.79 9.40
51 GBOX 11.63 16 Jul '21 45 10.00 1.392 3.10 10 1.399 1.30 19 37.83 2.79 4.40
52 GBOX 11.63 16 Jul '21 45 12.50 1.380 2.05 64 1.399 2.75 13 41.27 2.78 4.80
53 KERN 4.29 16 Jul '21 45 5.00 1.368 0.60 232 1.401 1.25 8 43.12 2.77 1.85
54 ASXC 2.50 16 Jul '21 45 2.50 1.369 0.50 61 1.384 0.45 16 38.00 2.75 0.95
55 ASXC 2.50 16 Jul '21 45 3.00 1.416 0.35 206 1.315 0.75 23 44.00 2.73 1.10
56 BBIG 3.17 16 Jul '21 45 3.00 1.131 0.60 1,859 1.598 0.55 7 36.28 2.73 1.15
57 CAN 10.26 16 Jul '21 45 10.00 1.371 2.21 1,288 1.350 1.73 239 38.40 2.72 3.94
58 CAN 10.26 16 Jul '21 45 12.50 1.357 1.25 1,474 1.364 3.40 54 45.32 2.72 4.65
59 EMAN 3.60 16 Jul '21 45 2.50 1.423 1.40 39 1.292 0.15 103 43.06 2.72 1.55
60 VISL 2.44 16 Jul '21 45 2.50 1.340 0.45 52 1.370 0.40 3 34.84 2.71 0.85
61 UAVS 5.22 16 Jul '21 45 7.50 1.313 0.40 108 1.392 2.60 2 57.47 2.71 3.00
62 ONCT 5.64 16 Jul '21 45 5.00 1.496 1.50 38 1.195 0.55 3 36.35 2.69 2.05
63 LFMD 12.69 16 Jul '21 45 12.50 1.317 2.60 17 1.370 2.20 17 37.83 2.69 4.80
64 MVIS 17.95 20 Aug '21 80 18.00 1.283 4.30 184 1.403 4.50 2 49.03 2.69 8.80
65 YVR 2.16 20 Aug '21 80 2.50 1.231 0.40 56 1.443 0.70 1 50.93 2.67 1.10
66 HGEN 18.63 16 Jul '21 45 20.00 1.360 3.10 72 1.314 4.10 19 38.65 2.67 7.20
67 YVR 2.16 16 Jul '21 45 2.50 1.311 0.30 17 1.361 0.60 10 41.67 2.67 0.90
68 SESN 3.87 16 Jul '21 45 3.00 1.308 1.20 86 1.358 0.05 253 32.30 2.67 1.25
69 FTFT 3.25 20 Aug '21 80 2.50 1.304 1.15 47 1.358 0.25 5 43.08 2.66 1.40
70 SEEL 3.35 20 Aug '21 80 2.50 1.407 1.30 60 1.255 0.30 15 47.76 2.66 1.60
71 CERC 2.78 16 Jul '21 45 2.50 1.288 0.70 42 1.374 0.35 23 37.77 2.66 1.05
72 UAVS 5.22 20 Aug '21 80 7.50 1.320 0.70 23 1.342 2.90 2 68.97 2.66 3.60
73 ASXC 2.50 16 Jul '21 45 2.00 1.363 0.75 35 1.290 0.15 154 36.00 2.65 0.90
74 EBON 3.41 16 Jul '21 45 2.50 1.287 1.13 502 1.366 0.21 305 39.30 2.65 1.34
75 MVIS 17.95 16 Jul '21 45 18.00 1.251 3.20 315 1.394 3.40 21 36.77 2.64 6.60
76 BTBT 8.73 20 Aug '21 80 10.00 1.234 1.60 89 1.406 3.00 16 52.69 2.64 4.60
77 UAVS 5.22 20 Aug '21 80 5.00 1.317 1.40 148 1.306 1.05 3 46.93 2.62 2.45
78 RIOT 29.23 20 Aug '21 80 29.00 1.300 7.20 19 1.320 6.75 2 47.72 2.62 13.95
79 HGEN 18.63 16 Jul '21 45 17.50 1.355 4.10 57 1.261 2.55 63 35.70 2.62 6.65
80 PRVB 7.65 16 Jul '21 45 7.50 1.306 1.70 92 1.306 1.20 142 37.91 2.61 2.90
81 LIVX 5.11 16 Jul '21 45 5.00 1.309 1.00 75 1.302 0.75 241 34.25 2.61 1.75
82 TOUR 2.70 16 Jul '21 45 2.50 1.369 0.65 10 1.226 0.30 1 35.19 2.59 0.95
83 RKDA 2.89 17 Sep '21 108 5.00 1.255 0.35 33 1.326 2.40 6 95.16 2.58 2.75
84 EH 28.54 16 Jul '21 45 30.00 1.216 4.40 472 1.364 6.10 53 36.79 2.58 10.50
85 WKEY 8.49 16 Jul '21 45 7.50 1.190 2.05 2 1.385 0.90 7 34.75 2.58 2.95
86 DPW 2.83 17 Sep '21 108 3.00 1.261 0.80 34 1.312 0.85 40 58.30 2.57 1.65
87 FTFT 3.25 20 Aug '21 80 5.00 1.279 0.35 435 1.288 2.05 3 73.85 2.57 2.40
88 MARA 25.20 20 Aug '21 80 25.00 1.266 6.15 84 1.300 5.80 7 47.42 2.57 11.95
89 DPW 2.83 17 Sep '21 108 2.50 1.277 0.95 2 1.287 0.55 1 53.00 2.56 1.50
90 ODT 3.66 16 Jul '21 45 5.00 1.228 0.30 40 1.305 1.55 1 50.55 2.53 1.85
91 SUNW 9.35 17 Sep '21 108 10.00 1.181 2.20 110 1.346 3.00 13 55.61 2.53 5.20
92 RIOT 29.23 2 Jul '21 31 29.00 1.243 4.45 17 1.282 4.10 3 29.25 2.52 8.55
93 CRBP 2.05 16 Jul '21 45 2.00 1.296 0.42 116 1.224 0.30 41 35.12 2.52 0.72
94 DPW 2.83 16 Jul '21 45 2.50 1.190 0.70 9 1.319 0.30 3 35.34 2.51 1.00
95 RIOT 29.23 16 Jul '21 45 29.00 1.244 5.25 41 1.264 4.95 106 34.90 2.51 10.20
96 BTBT 8.73 16 Jul '21 45 10.00 1.161 1.10 75 1.342 2.35 6 39.52 2.50 3.45
97 FTEK 2.21 16 Jul '21 45 2.00 1.322 0.55 20 1.179 0.20 12 33.94 2.50 0.75
98 MARA 25.20 2 Jul '21 31 25.00 1.240 3.85 116 1.257 3.50 27 29.17 2.50 7.35
99 MNMD 3.14 16 Jul '21 45 2.50 1.271 0.95 296 1.226 0.20 215 36.62 2.50 1.15
100 UAVS 5.22 16 Jul '21 45 5.00 1.247 1.05 67 1.247 0.75 40 34.48 2.49 1.80
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.