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 December 23, 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 NXTD 4.01 21 Jan '22 29 4.50 2.226 0.85 1,938 2.428 1.30 2 53.62 4.65 2.15
2 NXTD 4.01 21 Jan '22 29 4.00 2.153 1.00 4,939 2.211 0.95 333 48.63 4.36 1.95
3 CKPT 3.12 21 Jan '22 29 2.50 2.250 1.10 50 2.055 0.35 320 46.47 4.31 1.45
4 GRTX 4.72 21 Jan '22 29 5.00 1.801 0.85 2,135 1.973 1.05 127 40.25 3.77 1.90
5 ALLK 10.45 21 Jan '22 29 12.50 1.897 1.55 7,211 1.833 3.40 174 47.37 3.73 4.95
6 TCON 3.65 21 Jan '22 29 2.50 1.920 1.45 160 1.638  0 3 39.78 3.56 1.45
7 NXTD 4.01 18 Feb '22 57 4.00 1.686 1.10 737 1.871 1.05 387 53.62 3.56 2.15
8 AQST 4.03 21 Jan '22 29 5.00 1.738 0.50 1,096 1.761 1.20 190 42.18 3.50 1.70
9 ALZN 2.15 18 Feb '22 57 2.50 1.770 0.50 251 1.696 0.70 1 55.81 3.47 1.20
10 NRXP 5.04 21 Jan '22 29 7.50 1.467 0.25 145 1.922 2.65 2 57.54 3.39 2.90
11 ALLK 10.45 21 Jan '22 29 10.00 1.683 2.20 6,290 1.660 1.65 3,418 36.84 3.34 3.85
12 ALZN 2.15 21 Jan '22 29 2.50 1.715 0.30 310 1.549 0.55 1,064 39.53 3.26 0.85
13 QTT 3.02 21 Jan '22 29 5.00 1.750 0.20 15 1.513 2.00 22 72.85 3.26 2.20
14 PROG 2.23 14 Jan '22 22 2.50 1.492 0.25 413 1.745 0.45 53 31.39 3.24 0.70
15 PROG 2.23 28 Jan '22 36 2.50 1.614 0.40 309 1.614 0.60 1 44.84 3.23 1.00
16 PROG 2.23 28 Jan '22 36 2.00 1.623 0.60 41 1.583 0.25 1 38.12 3.21 0.85
17 PROG 2.23 18 Feb '22 57 2.00 1.481 0.65 91 1.705 0.40 6 47.09 3.19 1.05
18 PROG 2.23 21 Jan '22 29 2.50 1.559 0.30 1,835 1.619 0.55 100 38.12 3.18 0.85
19 CLSD 2.95 21 Jan '22 29 2.50 1.626 0.80 1 1.536 0.25 12 35.59 3.16 1.05
20 PROG 2.23 18 Feb '22 57 2.50 1.497 0.45 211 1.655 0.70 11 51.57 3.15 1.15
21 PROG 2.23 21 Jan '22 29 2.00 1.475 0.50 635 1.675 0.25 91 33.63 3.15 0.75
22 UVXY 14.16 18 Feb '22 57 14.00 1.565 3.75 88 1.570 3.25 62 49.44 3.13 7.00
23 XXII 3.05 21 Jan '22 29 4.00 1.532 0.25 4,136 1.595 1.15 679 45.90 3.13 1.40
24 PROG 2.23 14 Jan '22 22 2.00 1.566 0.50 50 1.514 0.20 27 31.39 3.08 0.70
25 QTNT 2.49 21 Jan '22 29 2.50 1.454 0.45 14 1.599 0.40 6 34.14 3.05 0.85
26 RAAS 3.27 21 Jan '22 29 5.00 1.446 0.15 39 1.576 1.75 2 58.10 3.02 1.90
27 XFOR 2.47 21 Jan '22 29 2.50 1.642 0.50 479 1.349 0.35 55 34.41 2.99 0.85
28 QTT 3.02 21 Jan '22 29 2.50 1.439 0.85 70 1.512 0.20 44 34.77 2.95 1.05
29 XXII 3.05 21 Jan '22 29 3.00 1.479 0.55 6,500 1.404 0.40 3,576 31.15 2.88 0.95
30 BBIG 2.93 14 Jan '22 22 3.00 1.363 0.39 312 1.503 0.41 10 27.30 2.87 0.80
31 HGEN 4.05 18 Feb '22 57 5.00 1.432 0.70 8 1.432 1.45 12 53.09 2.86 2.15
32 PHUN 3.06 18 Feb '22 57 3.00 1.420 0.75 10 1.442 0.55 7 42.48 2.86 1.30
33 OCGN 5.30 18 Feb '22 57 5.00 1.441 1.49 18 1.402 0.84 20 43.96 2.84 2.33
34 PROG 2.23 7 Jan '22 15 2.00 1.426 0.40 32 1.394 0.10 85 22.42 2.82 0.50
35 BBIG 2.93 7 Jan '22 15 3.00 1.291 0.28 542 1.524 0.39 203 22.87 2.81 0.67
36 SDIG 12.00 21 Jan '22 29 12.50 1.395 1.70 106 1.418 1.95 10 30.42 2.81 3.65
37 AQST 4.03 18 Feb '22 57 2.50 1.356 1.85 6 1.447 0.15 78 49.63 2.80 2.00
38 XERS 2.59 21 Jan '22 29 2.50 1.330 0.45 652 1.473 0.35 10 30.89 2.80 0.80
39 QTT 3.02 18 Feb '22 57 2.50 1.208 0.95 13 1.590 0.30 10 41.39 2.80 1.25
40 BBIG 2.93 28 Jan '22 36 3.00 1.258 0.45 189 1.520 0.57 4 34.81 2.78 1.02
41 BKKT 10.00 7 Jan '22 15 10.50 1.371 0.95 509 1.402 1.25 2 22.00 2.77 2.20
42 BBIG 2.93 21 Jan '22 29 3.00 1.248 0.39 1,196 1.524 0.53 200 31.40 2.77 0.92
43 EQOS 2.34 21 Jan '22 29 2.50 1.348 0.45 108 1.424 0.35 2 34.19 2.77 0.80
44 BBIG 2.93 18 Feb '22 57 3.00 1.241 0.55 177 1.530 0.73 19 43.69 2.77 1.28
45 BKKT 10.00 14 Jan '22 22 10.00 1.281 1.40 50 1.489 1.15 8 25.50 2.77 2.55
46 KMPH 8.97 21 Jan '22 29 7.50 1.368 2.30 6 1.392 0.65 52 32.89 2.76 2.95
47 PHUN 3.06 28 Jan '22 36 3.00 1.487 0.65 100 1.271 0.40 4 34.31 2.76 1.05
48 BTBT 7.23 18 Feb '22 57 7.50 1.041 1.15 353 1.700 2.00 279 43.57 2.74 3.15
49 BBBY 15.98 7 Jan '22 15 16.00 1.311 1.79 45 1.420 1.64 91 21.46 2.73 3.43
50 ATER 4.53 14 Jan '22 22 4.50 1.328 0.65 9 1.397 0.40 3 23.18 2.73 1.05
51 RAAS 3.27 21 Jan '22 29 2.50 1.257 0.95 12 1.460 0.10 1 32.11 2.72 1.05
52 XXII 3.05 18 Feb '22 57 3.00 1.390 0.70 603 1.325 0.50 254 39.34 2.71 1.20
53 SDIG 12.00 21 Jan '22 29 10.00 1.309 2.95 5 1.402 0.75 13 30.83 2.71 3.70
54 NRXP 5.04 21 Jan '22 29 5.00 1.210 0.95 83 1.499 0.75 151 33.73 2.71 1.70
55 BBIG 2.93 28 Jan '22 36 2.50 1.279 0.76 7 1.409 0.28 8 35.49 2.69 1.04
56 BHG 3.76 21 Jan '22 29 5.00 1.281 0.25 1,596 1.406 1.40 11 43.88 2.69 1.65
57 BBIG 2.93 7 Jan '22 15 2.50 1.192 0.56 48 1.493 0.15 199 24.23 2.68 0.71
58 PROG 2.23 7 Jan '22 15 2.50 1.238 0.15 245 1.440 0.40 29 24.66 2.68 0.55
59 IMCC 3.62 21 Jan '22 29 5.00 1.345 0.20 39 1.330 1.50 17 46.96 2.68 1.70
60 ARDS 2.64 21 Jan '22 29 2.50 1.397 0.50 58 1.273 0.25 4 28.41 2.67 0.75
61 TRIT 2.64 21 Jan '22 29 2.50 1.308 0.50 66 1.362 0.30 25 30.30 2.67 0.80
62 CAN 5.45 21 Jan '22 29 7.50 1.380 0.29 1,272 1.289 2.28 320 47.16 2.67 2.57
63 MULN 5.86 21 Jan '22 29 5.00 1.353 1.35 40 1.316 0.30 5 28.16 2.67 1.65
64 QUBT 3.83 21 Jan '22 29 5.00 1.323 0.25 176 1.336 1.30 15 40.47 2.66 1.55
65 OCUP 3.81 18 Feb '22 57 5.00 1.271 0.45 8 1.375 1.50 20 51.18 2.65 1.95
66 ALPP 2.11 21 Jan '22 29 2.50 1.366 0.20 29 1.279 0.50 12 33.18 2.64 0.70
67 CAN 5.45 21 Jan '22 29 5.00 1.335 1.05 250 1.309 0.54 148 29.17 2.64 1.59
68 CAN 5.45 18 Feb '22 57 5.00 1.353 1.36 260 1.289 0.82 80 40.00 2.64 2.18
69 UVXY 14.16 21 Jan '22 29 14.50 1.314 2.02 183 1.321 2.16 95 29.52 2.63 4.18
70 ATER 4.53 14 Jan '22 22 5.00 1.260 0.45 1 1.374 0.80 1 27.59 2.63 1.25
71 PHUN 3.06 7 Jan '22 15 3.50 1.268 0.20 223 1.355 0.50 13 22.88 2.62 0.70
72 PL 7.11 21 Jan '22 29 7.50 1.327 0.95 941 1.290 1.20 123 30.24 2.62 2.15
73 BKKT 10.00 21 Jan '22 29 10.50 1.297 1.40 111 1.315 1.60 76 30.00 2.61 3.00
74 TMC 2.05 18 Feb '22 57 2.50 1.208 0.25 9 1.396 0.60 4 41.46 2.60 0.85
75 RCAT 2.18 21 Jan '22 29 2.00 1.290 0.45 265 1.313 0.20 73 29.82 2.60 0.65
76 LHDX 8.25 18 Feb '22 57 7.50 1.386 2.15 119 1.217 1.10 12 39.39 2.60 3.25
77 CAN 5.45 18 Feb '22 57 7.50 1.330 0.57 369 1.268 2.52 49 56.70 2.60 3.09
78 SEV 11.55 18 Feb '22 57 10.00 1.257 3.10 2 1.336 1.45 3 39.39 2.59 4.55
79 AUPH 23.05 21 Jan '22 29 23.00 1.311 3.50 23 1.272 3.10 36 28.63 2.58 6.60
80 PHUN 3.06 7 Jan '22 15 3.00 1.306 0.40 18 1.265 0.25 24 21.24 2.57 0.65
81 IRNT 4.73 7 Jan '22 15 5.00 1.205 0.40 84 1.362 0.50 2 19.03 2.57 0.90
82 BBIG 2.93 21 Jan '22 29 2.50 1.130 0.64 198 1.426 0.24 477 30.03 2.56 0.88
83 NCTY 8.11 21 Jan '22 29 7.50 1.223 1.55 8 1.330 0.85 21 29.59 2.55 2.40
84 PHUN 3.06 21 Jan '22 29 3.50 1.187 0.30 46 1.365 0.65 7 31.05 2.55 0.95
85 SPI 4.25 21 Jan '22 29 5.00 1.275 0.40 198 1.275 1.05 3 34.12 2.55 1.45
86 LTRY 6.67 21 Jan '22 29 5.00 1.347 2.00 91 1.195 0.15 278 32.23 2.54 2.15
87 SEV 11.55 21 Jan '22 29 12.50 1.213 1.30 31 1.328 2.15 18 29.87 2.54 3.45
88 BYSI 4.92 21 Jan '22 29 5.00 1.279 0.70 91 1.260 0.65 31 27.44 2.54 1.35
89 HIVE 3.06 18 Feb '22 57 3.00 1.311 0.70 267 1.225 0.50 55 39.22 2.54 1.20
90 PHUN 3.06 14 Jan '22 22 3.00 1.249 0.50 15 1.283 0.25 15 24.51 2.53 0.75
91 BITF 5.80 18 Feb '22 57 7.50 1.273 0.64 3,229 1.256 2.26 59 50.00 2.53 2.90
92 IMCC 3.62 21 Jan '22 29 2.50 0.946 1.35 2 1.579 0.10 5 40.06 2.53 1.45
93 LTRY 6.67 21 Jan '22 29 7.50 1.244 0.65 1,727 1.271 1.40 169 30.73 2.51 2.05
94 ATER 4.53 21 Jan '22 29 5.00 1.157 0.50 184 1.354 0.85 24 29.80 2.51 1.35
95 OBSV 2.20 18 Feb '22 57 2.50 1.327 0.40 7 1.183 0.45 1 38.64 2.51 0.85
96 KULR 3.02 21 Jan '22 29 2.50 1.252 0.75 9 1.252 0.15 16 29.80 2.50 0.90
97 PHUN 3.06 21 Jan '22 29 3.00 1.207 0.45 56 1.297 0.35 1 26.14 2.50 0.80
98 OCGN 5.30 21 Jan '22 29 5.00 1.215 0.88 155 1.286 0.51 304 26.23 2.50 1.39
99 UVXY 14.16 21 Jan '22 29 14.00 1.250 2.14 828 1.250 1.83 1,397 28.04 2.50 3.97
100 NEXT 3.19 21 Jan '22 29 2.50 1.218 0.90 29 1.279 0.05 1 29.78 2.50 0.95
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.