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
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from December 23, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 WATT 2.54 15 Jan '21 23 3.00 2.499 0.50 6,162 3.50 3.036 1.25 12 68.90 5.53 1.75
2 CBAT 6.59 15 Jan '21 23 5.00 1.835 2.10 1,045 2.50 3.222 0.15 3,169 34.14 5.06 2.25
3 WATT 2.54 19 Feb '21 58 3.00 2.459 0.85 3,432 3.50 2.408 1.55 97 94.49 4.87 2.40
4 CALA 5.29 15 Jan '21 23 7.50 2.794 0.90 656 5.00 2.058 0.90 167 34.03 4.85 1.80
5 MVIS 6.65 15 Jan '21 23 7.00 2.367 1.45 4,446 8.00 2.479 2.45 1,015 58.65 4.85 3.90
6 AMTX 2.94 16 Apr '21 114 5.00 2.317 1.15 49 2.50 2.523 0.90 53 69.73 4.84 2.05
7 WATT 2.54 15 Jan '21 23 3.00 2.499 0.50 6,162 2.50 2.289 0.50 983 39.37 4.79 1.00
8 MVIS 6.65 15 Jan '21 23 7.00 2.367 1.45 4,446 6.00 2.369 1.15 3,203 39.10 4.74 2.60
9 WATT 2.54 21 May '21 149 3.00 2.176 1.30 242 2.50 2.543 1.15 10 96.46 4.72 2.45
10 MVIS 6.65 19 Feb '21 58 7.00 2.233 2.20 1,506 8.00 2.485 3.40 462 84.21 4.72 5.60
11 NH 3.56 15 Jan '21 23 5.00 2.243 0.40 533 7.50 2.413 4.00 17 123.60 4.66 4.40
12 MVIS 6.65 19 Feb '21 58 7.00 2.233 2.20 1,506 6.00 2.386 1.95 470 62.41 4.62 4.15
13 WATT 2.54 19 Feb '21 58 2.50 2.410 1.05 4,190 2.00 2.181 0.45 580 59.06 4.59 1.50
14 DPW 3.83 15 Jan '21 23 5.00 2.302 0.55 867 2.50 2.263 0.20 113 19.58 4.57 0.75
15 WATT 2.54 19 Feb '21 58 3.00 2.459 0.85 3,432 2.50 2.106 0.75 810 62.99 4.56 1.60
16 MVIS 6.65 15 Jan '21 23 6.00 2.201 1.75 1,331 5.50 2.324 0.85 737 39.10 4.53 2.60
17 MVIS 6.65 19 Feb '21 58 6.00 2.164 2.50 2,298 5.50 2.354 1.60 57 61.65 4.52 4.10
18 WATT 2.54 15 Jan '21 23 2.50 2.227 0.60 12,877 2.00 2.236 0.25 2,814 33.46 4.46 0.85
19 CBAT 6.59 15 Jan '21 23 7.50 1.983 1.00 3,977 5.00 2.454 0.65 1,146 25.04 4.44 1.65
20 CBAT 6.59 15 Jan '21 23 7.50 1.983 1.00 3,977 10.00 2.400 4.00 7 75.87 4.38 5.00
21 NH 3.56 15 Jan '21 23 5.00 2.243 0.40 533 2.50 2.071 0.20 435 16.85 4.31 0.60
22 MVIS 6.65 21 May '21 149 7.00 2.011 3.20 589 8.00 2.274 4.50 5 115.79 4.29 7.70
23 MVIS 6.65 21 May '21 149 7.00 2.011 3.20 589 6.00 2.259 3.00 52 93.23 4.27 6.20
24 MVIS 6.65 21 May '21 149 6.00 1.923 3.30 896 5.50 2.289 2.55 7 87.97 4.21 5.85
25 QLGN 3.33 15 Jan '21 23 5.00 2.078 0.30 70 2.50 2.097 0.25 1,466 16.52 4.17 0.55
26 IDEX 2.18 16 Apr '21 114 2.50 1.959 0.85 457 2.00 2.133 0.80 8 75.69 4.09 1.65
27 GTT 3.82 15 Jan '21 23 5.00 1.713 0.45 62 2.50 2.367 0.20 1,049 17.02 4.08 0.65
28 AMTX 2.94 15 Jan '21 23 5.00 2.466 0.30 241 2.50 1.612 0.20 117 17.01 4.08 0.50
29 WATT 2.54 21 May '21 149 2.50 2.005 1.35 799 2.00 2.045 0.80 135 84.65 4.05 2.15
30 CBAT 6.59 19 Feb '21 58 7.50 1.727 1.55 1,176 5.00 2.316 1.15 121 40.97 4.04 2.70
31 WWR 5.51 15 Jan '21 23 7.50 2.052 0.60 11,453 5.00 1.989 0.75 1,097 24.50 4.04 1.35
32 VXRT 7.02 29 Jan '21 37 7.50 1.905 1.70 32 7.00 2.129 1.70 20 48.43 4.03 3.40
33 CBAT 6.59 19 Feb '21 58 7.50 1.727 1.55 1,176 10.00 2.292 4.70 10 94.84 4.02 6.25
34 IDEX 2.18 16 Apr '21 114 2.50 1.959 0.85 457 3.00 2.060 1.55 34 110.09 4.02 2.40
35 VXRT 7.02 15 Jan '21 23 7.50 1.984 1.25 276 7.00 2.030 1.20 16 34.90 4.01 2.45
36 XL 32.59 15 Jan '21 23 30.00 1.957 7.50 53,452 25.00 2.044 2.75 4,706 31.45 4.00 10.25
37 IDEX 2.18 16 Apr '21 114 2.00 1.992 1.00 494 1.50 1.991 0.45 7 66.51 3.98 1.45
38 WWR 5.51 19 Feb '21 58 7.50 1.988 1.25 940 5.00 1.988 1.35 247 47.19 3.98 2.60
39 MARA 10.81 19 Feb '21 58 11.00 2.010 3.40 146 12.00 1.966 4.00 94 68.46 3.98 7.40
40 MARA 10.81 15 Jan '21 23 11.00 1.960 2.05 1,484 12.00 1.997 2.80 1,156 44.87 3.96 4.85
41 CBAT 6.59 19 Feb '21 58 5.00 1.539 2.40 123 2.50 2.390 0.25 70 40.21 3.93 2.65
42 CVM 13.41 15 Jan '21 23 12.50 1.722 2.80 18 10.00 2.199 1.15 2,599 29.46 3.92 3.95
43 RIOT 13.91 15 Jan '21 23 14.00 1.925 2.80 928 14.50 1.986 3.00 48 41.70 3.91 5.80
44 AHT 2.58 19 Feb '21 58 5.00 2.036 0.35 94 2.50 1.873 0.60 250 36.82 3.91 0.95
45 VXRT 7.02 15 Jan '21 23 7.00 1.854 1.40 64 6.50 2.054 1.00 55 34.19 3.91 2.40
46 IDEX 2.18 19 Feb '21 58 2.50 1.896 0.60 918 3.00 1.994 1.25 2 84.86 3.89 1.85
47 AHT 2.58 19 Mar '21 86 5.00 2.038 0.55 562 2.50 1.848 0.75 139 50.39 3.89 1.30
48 MARA 10.81 19 Feb '21 58 11.00 2.010 3.40 146 10.00 1.873 2.60 202 55.50 3.88 6.00
49 IDEX 2.18 16 Jul '21 205 2.50 1.909 1.10 294 2.00 1.972 1.00 123 96.33 3.88 2.10
50 RIOT 13.91 29 Jan '21 37 13.50 1.999 3.80 20 13.00 1.874 2.65 88 46.37 3.87 6.45
51 RIOT 13.91 15 Jan '21 23 13.50 1.980 2.95 616 13.00 1.888 2.05 314 35.95 3.87 5.00
52 MARA 10.81 19 Mar '21 86 11.00 1.963 4.00 109 10.00 1.898 3.20 27 66.60 3.86 7.20
53 MVIS 6.65 20 Aug '21 240 7.00 1.756 3.60 247 6.00 2.094 3.40 28 105.26 3.85 7.00
54 MBIO 4.00 15 Jan '21 23 5.00 1.933 0.50 2,242 2.50 1.891 0.10 188 15.00 3.82 0.60
55 MARA 10.81 19 Feb '21 58 10.00 1.971 3.70 690 9.00 1.848 1.95 167 52.27 3.82 5.65
56 RIOT 13.91 15 Jan '21 23 14.00 1.925 2.80 928 13.50 1.890 2.30 62 36.66 3.82 5.10
57 IDEX 2.18 16 Jul '21 205 2.00 1.908 1.20 170 1.50 1.899 0.60 67 82.57 3.81 1.80
58 MARA 10.81 15 Jan '21 23 11.00 1.960 2.05 1,484 10.00 1.843 1.50 1,796 32.84 3.80 3.55
59 WATT 2.54 20 Aug '21 240 2.50 1.894 1.55 29 2.00 1.899 0.95 30 98.43 3.79 2.50
60 IDEX 2.18 19 Feb '21 58 2.00 1.947 0.75 558 1.50 1.841 0.20 123 43.58 3.79 0.95
61 IDEX 2.18 15 Jan '21 23 2.50 1.791 0.30 6,158 3.00 1.997 1.00 155 59.63 3.79 1.30
62 AMC 2.56 19 Feb '21 58 2.50 1.749 0.76 102 2.00 2.038 0.45 433 47.27 3.79 1.21
63 IDEX 2.18 19 Feb '21 58 2.50 1.896 0.60 918 2.00 1.866 0.50 167 50.46 3.76 1.10
64 AMC 2.56 19 Mar '21 86 2.50 1.633 0.83 24 2.00 2.121 0.62 166 56.64 3.75 1.45
65 AHT 2.58 18 Jun '21 177 5.00 1.968 0.90 318 2.50 1.763 1.10 123 77.52 3.73 2.00
66 AMC 2.56 19 Mar '21 86 3.00 1.606 0.65 207 2.50 2.109 0.93 10 61.72 3.72 1.58
67 CVM 13.41 15 Jan '21 23 15.00 1.785 1.90 241 12.50 1.930 2.00 354 29.08 3.71 3.90
68 XXII 2.31 16 Apr '21 114 3.00 1.833 0.75 46 2.00 1.842 0.65 5 60.61 3.68 1.40
69 MARA 10.81 19 Mar '21 86 10.00 1.782 4.10 1,356 9.00 1.868 2.55 29 61.52 3.65 6.65
70 AYRO 6.22 15 Jan '21 23 7.50 1.623 0.60 1,154 10.00 2.024 4.10 11 75.56 3.65 4.70
71 XXII 2.31 19 Feb '21 58 3.00 2.003 0.55 463 2.00 1.640 0.35 11 38.96 3.64 0.90
72 SOL 9.70 15 Jan '21 23 10.00 1.712 1.60 1,468 12.50 1.928 3.70 63 54.64 3.64 5.30
73 AMC 2.56 29 Jan '21 37 2.50 1.635 0.59 17 2.00 1.999 0.30 75 34.77 3.63 0.89
74 WWR 5.51 21 May '21 149 7.50 1.783 2.00 129 5.00 1.834 1.90 9 70.78 3.62 3.90
75 IDEX 2.18 21 Jan '22 394 2.50 1.816 1.40 84 3.00 1.801 2.05 3 158.26 3.62 3.45
76 XXII 2.31 15 Jan '21 23 3.00 1.915 0.25 397 2.00 1.678 0.20 12 19.48 3.59 0.45
77 WWR 5.51 19 Feb '21 58 5.00 1.877 1.85 206 2.50 1.716 0.10 29 35.39 3.59 1.95
78 AMC 2.56 19 Feb '21 58 3.00 1.585 0.52 431 2.50 2.002 0.74 54 49.22 3.59 1.26
79 SOL 9.70 15 Jan '21 23 7.50 1.695 2.85 152 5.00 1.892 0.10 628 30.41 3.59 2.95
80 INFI 2.11 15 Jan '21 23 3.00 1.856 0.20 49 2.00 1.726 0.25 63 21.33 3.58 0.45
81 CBAT 6.59 16 Apr '21 114 7.50 1.458 1.85 649 10.00 2.116 5.50 10 111.53 3.57 7.35
82 MARA 10.81 15 Jan '21 23 10.00 1.808 2.35 3,215 9.00 1.765 0.95 1,420 30.53 3.57 3.30
83 KOPN 2.82 15 Jan '21 23 5.00 2.283 0.20 1,117 2.50 1.268 0.15 222 12.41 3.55 0.35
84 CBAT 6.59 16 Apr '21 114 5.00 1.345 2.80 214 2.50 2.203 0.50 93 50.08 3.55 3.30
85 AMC 2.56 18 Jun '21 177 2.50 1.527 1.11 357 2.00 2.017 0.90 47 78.52 3.54 2.01
86 WATT 2.54 21 Jan '22 394 2.50 1.589 1.90 106 2.00 1.950 1.15 10 120.08 3.54 3.05
87 KERN 3.83 19 Feb '21 58 5.00 1.829 0.85 30 2.50 1.709 0.30 21 30.03 3.54 1.15
88 AMC 2.56 18 Jun '21 177 3.00 1.516 0.92 393 2.50 2.010 1.25 56 84.77 3.53 2.17
89 CLNE 8.23 15 Jan '21 23 9.00 1.795 1.20 6,999 8.00 1.726 1.20 933 29.16 3.52 2.40
90 NH 3.56 19 Feb '21 58 5.00 1.881 0.80 40 2.50 1.635 0.15 30 26.69 3.52 0.95
91 GTT 3.82 19 Feb '21 58 5.00 1.755 0.75 36 2.50 1.757 0.25 23 26.18 3.51 1.00
92 CBAT 6.59 16 Apr '21 114 7.50 1.458 1.85 649 5.00 2.022 1.60 31 52.35 3.48 3.45
93 AMC 2.56 29 Jan '21 37 3.00 1.553 0.38 428 2.50 1.926 0.42 79 31.25 3.48 0.80
94 AQB 10.21 19 Mar '21 86 12.50 1.768 2.75 44 10.00 1.711 3.00 3 56.32 3.48 5.75
95 SOLO 7.01 15 Jan '21 23 7.00 1.687 1.20 2,311 6.00 1.776 0.70 1,061 27.10 3.46 1.90
96 AQB 10.21 19 Mar '21 86 10.00 1.761 3.50 140 7.50 1.692 1.50 2 48.97 3.45 5.00
97 VXRT 7.02 8 Jan '21 16 7.00 1.665 1.25 74 6.50 1.780 0.55 75 25.64 3.44 1.80
98 IDEX 2.18 15 Jan '21 23 2.50 1.791 0.30 6,158 2.00 1.649 0.25 818 25.23 3.44 0.55
99 XL 32.59 19 Feb '21 58 30.00 1.475 8.70 13,926 25.00 1.953 5.30 662 42.96 3.43 14.00
100 GENE 3.51 15 Jan '21 23 5.00 1.608 0.20 107 2.50 1.811 0.10 62 8.55 3.42 0.30
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.