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 March 19, 2021. 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 WPG 3.10 16 Apr '21 28 5.00 2.476 0.40 211 7.50 3.177 4.60 1 161.29 5.65 5.00
2 WPG 3.10 16 Apr '21 28 5.00 2.476 0.40 211 2.50 2.980 0.60 638 32.26 5.46 1.00
3 CLVS 7.86 26 Mar '21 7 8.00 2.335 1.00 8,579 7.50 2.367 0.82 1,769 23.16 4.70 1.82
4 EXPR 5.33 26 Mar '21 7 5.50 2.203 0.60 2,981 6.00 2.472 1.10 77 31.89 4.68 1.70
5 EBON 10.60 16 Apr '21 28 12.50 2.339 2.10 4,651 15.00 2.329 5.70 7 73.58 4.67 7.80
6 EBON 10.60 16 Apr '21 28 12.50 2.339 2.10 4,651 10.00 2.148 2.11 988 39.72 4.49 4.21
7 XNET 9.25 16 Apr '21 28 10.00 2.327 2.10 786 7.50 2.148 1.15 434 35.14 4.48 3.25
8 CLVS 7.86 26 Mar '21 7 7.50 2.283 1.16 3,503 7.00 2.191 0.50 2,342 21.12 4.47 1.66
9 OCGN 8.92 16 Apr '21 28 10.00 2.187 1.80 2,978 12.50 2.282 4.60 11 71.75 4.47 6.40
10 WVE 9.94 16 Apr '21 28 10.00 2.408 2.60 116 7.50 2.043 0.90 426 35.21 4.45 3.50
11 EXPR 5.33 26 Mar '21 7 5.50 2.203 0.60 2,981 5.00 2.204 0.45 670 19.70 4.41 1.05
12 OCGN 8.92 16 Apr '21 28 7.50 2.168 2.80 416 5.00 2.229 0.35 1,519 35.31 4.40 3.15
13 OCGN 8.92 16 Apr '21 28 10.00 2.187 1.80 2,978 7.50 2.192 1.30 467 34.75 4.38 3.10
14 WPG 3.10 21 May '21 63 5.00 2.003 0.65 6 2.50 2.370 0.65 7 41.94 4.37 1.30
15 OCGN 8.92 21 May '21 63 10.00 2.223 2.95 266 7.50 2.133 2.10 67 56.61 4.36 5.05
16 EBON 10.60 16 Apr '21 28 10.00 2.203 2.80 3,217 7.50 2.110 0.83 1,015 34.25 4.31 3.63
17 XNET 9.25 21 May '21 63 10.00 2.216 3.10 43 7.50 2.079 1.85 52 53.51 4.29 4.95
18 OCGN 8.92 16 Jul '21 119 10.00 2.131 4.00 108 7.50 2.147 3.00 208 78.48 4.28 7.00
19 SOS 7.67 23 Apr '21 35 8.00 2.060 1.95 169 7.50 2.179 1.60 98 46.28 4.24 3.55
20 EBON 10.60 21 May '21 63 12.50 2.152 3.15 415 10.00 2.047 3.05 447 58.49 4.20 6.20
21 EXPR 5.33 1 Apr '21 13 5.50 2.004 0.80 182 6.00 2.191 1.25 17 38.46 4.19 2.05
22 XNET 9.25 16 Apr '21 28 7.50 2.087 3.00 100 5.00 2.083 0.25 73 35.14 4.17 3.25
23 EXPR 5.33 1 Apr '21 13 5.50 2.004 0.80 182 5.00 2.162 0.60 34 26.27 4.17 1.40
24 ANTE 4.10 16 Apr '21 28 5.00 2.190 0.70 106 2.50 1.973 0.10 70 19.51 4.16 0.80
25 SEEL 4.32 21 May '21 63 5.00 2.315 1.65 150 2.50 1.813 0.30 126 45.14 4.13 1.95
26 LGHL 4.11 16 Apr '21 28 5.00 1.981 0.65 2,210 2.50 2.108 0.15 3 19.46 4.09 0.80
27 CLVS 7.86 1 Apr '21 13 7.50 2.056 1.38 776 7.00 2.031 0.68 668 26.21 4.09 2.06
28 XNET 9.25 18 Jun '21 91 10.00 2.080 3.60 198 7.50 2.005 2.35 23 64.32 4.09 5.95
29 CAN 27.62 16 Apr '21 28 30.00 2.008 5.25 1,387 32.50 2.035 9.20 57 52.32 4.04 14.45
30 XNET 9.25 21 May '21 63 7.50 2.103 3.90 40 5.00 1.927 0.50 165 47.57 4.03 4.40
31 ATOS 2.78 16 Jul '21 119 3.00 1.839 1.20 27 2.50 2.190 1.00 40 79.14 4.03 2.20
32 MVIS 17.35 21 May '21 63 17.00 2.015 5.80 163 16.00 2.011 4.60 2 59.94 4.03 10.40
33 MVIS 17.35 21 May '21 63 18.00 1.972 5.50 256 19.00 2.032 6.60 9 69.74 4.00 12.10
34 CAN 27.62 16 Apr '21 28 30.00 2.008 5.25 1,387 27.50 1.982 5.75 301 39.83 3.99 11.00
35 CNET 3.22 16 Apr '21 28 4.00 2.055 0.50 337 3.00 1.927 0.45 29 29.50 3.98 0.95
36 CLVS 7.86 1 Apr '21 13 8.00 2.080 1.18 1,398 8.50 1.881 1.40 92 32.82 3.96 2.58
37 CAN 27.62 21 May '21 63 30.00 1.969 8.10 27 32.50 1.989 12.10 53 73.14 3.96 20.20
38 CAN 27.62 16 Apr '21 28 27.50 1.992 6.30 382 25.00 1.965 4.40 424 38.74 3.96 10.70
39 EXPR 5.33 9 Apr '21 21 5.50 1.834 1.00 52 6.00 2.116 1.40 3 45.03 3.95 2.40
40 MVIS 17.35 21 May '21 63 18.00 1.972 5.50 256 17.00 1.977 5.20 26 61.67 3.95 10.70
41 EXPR 5.33 26 Mar '21 7 5.00 1.931 0.80 661 4.50 2.007 0.20 263 18.76 3.94 1.00
42 CAN 27.62 21 May '21 63 30.00 1.969 8.10 27 27.50 1.960 8.55 21 60.28 3.93 16.65
43 SOS 7.67 30 Apr '21 42 7.50 1.871 2.00 67 7.00 2.049 1.60 2 46.94 3.92 3.60
44 HUGE 2.26 16 Apr '21 28 2.50 1.668 0.35 371 3.00 2.225 0.80 2 50.88 3.89 1.15
45 CAN 27.62 21 May '21 63 27.50 1.955 8.85 90 25.00 1.939 6.85 49 56.84 3.89 15.70
46 BSQR 4.86 18 Jun '21 91 5.00 1.814 1.75 48 7.50 2.079 3.70 13 112.26 3.89 5.45
47 WPG 3.10 16 Jul '21 119 5.00 1.741 0.85 118 2.50 2.136 0.95 18 58.06 3.88 1.80
48 XNET 9.25 18 Jun '21 91 7.50 1.970 4.30 75 5.00 1.905 0.90 50 56.22 3.88 5.20
49 AMC 13.93 1 Apr '21 13 14.00 1.878 1.99 2,238 14.50 1.986 2.36 124 31.23 3.86 4.35
50 EBON 10.60 16 Jul '21 119 12.50 1.939 4.10 386 10.00 1.923 3.95 6 75.94 3.86 8.05
51 EBON 10.60 16 Jul '21 119 10.00 1.923 4.65 335 7.50 1.929 2.36 15 66.13 3.85 7.01
52 AMC 13.93 1 Apr '21 13 13.50 1.906 2.21 724 13.00 1.945 1.47 798 26.42 3.85 3.68
53 AMC 13.93 1 Apr '21 13 14.00 1.878 1.99 2,238 13.50 1.965 1.75 264 26.85 3.84 3.74
54 SINO 8.44 16 Apr '21 28 10.00 1.841 1.20 1,523 7.50 1.991 1.15 174 27.84 3.83 2.35
55 SOS 7.67 26 Mar '21 7 8.00 1.840 0.65 8,160 8.50 1.986 1.25 227 24.77 3.83 1.90
56 SOS 7.67 1 Apr '21 13 8.00 1.852 0.95 1,443 8.50 1.967 1.55 24 32.59 3.82 2.50
57 BSQR 4.86 16 Apr '21 28 5.00 1.707 0.95 523 7.50 2.108 3.00 18 81.36 3.82 3.95
58 SOS 7.67 23 Apr '21 35 7.50 1.854 2.05 26 7.00 1.950 1.35 8 44.33 3.80 3.40
59 EXPR 5.33 1 Apr '21 13 5.00 1.843 1.00 98 4.50 1.947 0.35 42 25.33 3.79 1.35
60 EARS 4.04 16 Apr '21 28 5.00 2.053 0.85 266 2.50 1.734 0.10 19 23.51 3.79 0.95
61 AMC 13.93 26 Mar '21 7 14.00 1.812 1.39 11,063 14.50 1.965 1.75 454 22.54 3.78 3.14
62 EXPR 5.33 9 Apr '21 21 5.00 1.785 1.15 21 4.50 1.970 0.55 62 31.89 3.75 1.70
63 AMC 13.93 9 Apr '21 21 14.00 1.844 2.47 1,431 14.50 1.895 2.68 11 36.97 3.74 5.15
64 CAN 27.62 16 Jul '21 119 30.00 1.869 10.65 31 27.50 1.855 10.95 1 78.20 3.72 21.60
65 GNUS 2.33 1 Apr '21 13 2.50 1.842 0.26 1,666 3.00 1.880 0.77 10 44.21 3.72 1.03
66 MVIS 17.35 16 Apr '21 28 17.00 1.850 3.70 490 16.00 1.871 2.75 343 37.18 3.72 6.45
67 MVIS 17.35 16 Apr '21 28 18.00 1.840 3.30 466 17.00 1.877 3.30 351 38.04 3.72 6.60
68 MVIS 17.35 16 Apr '21 28 18.00 1.840 3.30 466 19.00 1.873 4.50 52 44.96 3.71 7.80
69 CAN 27.62 16 Jul '21 119 27.50 1.858 11.40 6 25.00 1.855 9.20 3 74.58 3.71 20.60
70 ATOS 2.78 16 Apr '21 28 3.00 1.717 0.45 416 3.50 1.994 1.00 14 52.16 3.71 1.45
71 AMC 13.93 9 Apr '21 21 13.50 1.835 2.66 146 13.00 1.868 1.76 61 31.73 3.70 4.42
72 XXII 3.20 16 Apr '21 28 4.00 1.723 0.40 1,420 5.00 1.975 2.00 1 75.00 3.70 2.40
73 SOS 7.67 1 Apr '21 13 8.00 1.852 0.95 1,443 7.50 1.835 0.95 471 24.77 3.69 1.90
74 IGC 2.05 20 Aug '21 154 2.00 1.702 0.90 14 1.50 1.985 0.50 1 68.29 3.69 1.40
75 AMC 13.93 9 Apr '21 21 14.00 1.844 2.47 1,431 13.50 1.843 2.10 59 32.81 3.69 4.57
76 DPW 3.54 18 Jun '21 91 4.00 1.891 1.20 26 4.50 1.771 1.80 1 84.75 3.66 3.00
77 FTFT 6.45 21 May '21 63 5.00 1.818 2.55 36 2.50 1.837 0.05 15 40.31 3.66 2.60
78 SOS 7.67 26 Mar '21 7 8.00 1.840 0.65 8,160 7.50 1.811 0.65 2,096 16.95 3.65 1.30
79 AMC 13.93 26 Mar '21 7 14.00 1.812 1.39 11,063 13.50 1.832 1.15 6,935 18.23 3.64 2.54
80 SINO 8.44 21 May '21 63 10.00 1.693 1.90 107 7.50 1.940 1.95 26 45.62 3.63 3.85
81 ATOS 2.78 16 Apr '21 28 3.00 1.717 0.45 416 2.50 1.905 0.40 260 30.58 3.62 0.85
82 AMC 13.93 26 Mar '21 7 13.50 1.805 1.60 2,763 13.00 1.812 0.90 4,350 17.95 3.62 2.50
83 IGC 2.05 16 Apr '21 28 2.50 1.880 0.30 244 2.00 1.735 0.35 132 31.71 3.62 0.65
84 SEEL 4.32 16 Apr '21 28 5.00 1.662 0.60 872 2.50 1.945 0.10 19 16.20 3.61 0.70
85 XXII 3.20 16 Apr '21 28 4.00 1.723 0.40 1,420 3.00 1.875 0.40 490 25.00 3.60 0.80
86 KERN 5.42 16 Apr '21 28 7.50 1.719 0.45 979 10.00 1.879 4.70 52 95.02 3.60 5.15
87 LODE 5.52 16 Apr '21 28 6.00 1.620 0.85 450 7.00 1.957 2.05 4 52.54 3.58 2.90
88 TOUR 4.92 16 Apr '21 28 5.00 1.637 0.90 218 7.50 1.941 2.85 1 76.22 3.58 3.75
89 IDEX 3.08 16 Apr '21 28 3.50 1.673 0.43 1,493 4.00 1.898 1.19 233 52.60 3.57 1.62
90 GNUS 2.33 16 Apr '21 28 2.50 1.663 0.38 954 3.00 1.905 0.88 10 54.08 3.57 1.26
91 ONCT 9.00 16 Apr '21 28 7.50 1.765 2.60 104 5.00 1.795 0.15 29 30.56 3.56 2.75
92 SOS 7.67 1 Apr '21 13 7.50 1.737 1.10 1,048 7.00 1.820 0.65 79 22.82 3.56 1.75
93 HUGE 2.26 21 May '21 63 2.50 1.718 0.60 8 2.00 1.834 0.40 15 44.25 3.55 1.00
94 CDXC 11.90 16 Apr '21 28 12.50 1.809 2.30 170 10.00 1.743 1.10 23 28.57 3.55 3.40
95 DPW 3.54 18 Jun '21 91 3.50 1.893 1.40 13 3.00 1.659 0.75 204 60.73 3.55 2.15
96 AMC 13.93 23 Apr '21 35 13.50 1.720 3.30 86 13.00 1.830 2.41 15 40.99 3.55 5.71
97 WBAI 24.90 16 Apr '21 28 25.00 1.553 4.40 81 22.50 1.994 3.80 8 32.93 3.55 8.20
98 FTFT 6.45 16 Apr '21 28 7.50 1.675 0.85 444 10.00 1.868 3.90 34 73.64 3.54 4.75
99 OEG 5.87 16 Apr '21 28 7.50 1.635 0.60 479 10.00 1.898 4.30 11 83.48 3.53 4.90
100 IGC 2.05 21 May '21 63 2.50 1.844 0.50 133 2.00 1.687 0.45 61 46.34 3.53 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.