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 June 2, 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 EXPR 6.51 4 Jun '21 2 7.00 5.570 0.90 5,798 6.50 5.637 0.90 377 27.65 11.21 1.80
2 BB 15.25 4 Jun '21 2 16.00 5.516 2.18 40,044 15.00 5.210 2.16 8,551 28.46 10.73 4.34
3 EXPR 6.51 4 Jun '21 2 6.50 5.265 1.05 5,480 6.00 5.140 0.70 1,488 26.88 10.40 1.75
4 BB 15.25 4 Jun '21 2 15.00 5.165 2.43 135,989 14.00 4.810 1.47 4,084 25.57 9.97 3.90
5 BB 15.25 11 Jun '21 9 16.00 4.338 3.85 9,254 15.00 4.106 3.65 757 49.18 8.44 7.50
6 GTT 2.50 18 Jun '21 16 3.00 4.556 0.80 8,095 2.00 3.822 0.45 689 50.00 8.38 1.25
7 BB 15.25 18 Jun '21 16 16.00 3.437 4.05 7,021 17.00 3.593 5.60 137 63.28 7.03 9.65
8 EXPR 6.51 11 Jun '21 9 7.00 3.475 1.25 1,646 6.50 3.364 1.20 92 37.63 6.84 2.45
9 BB 15.25 18 Jun '21 16 16.00 3.437 4.05 7,021 15.00 3.289 3.90 1,313 52.13 6.73 7.95
10 EXPR 6.51 11 Jun '21 9 6.50 3.262 1.40 1,814 6.00 3.329 1.00 807 36.87 6.59 2.40
11 GTT 2.50 16 Jul '21 44 3.00 3.523 1.05 1,901 2.00 2.951 0.50 95 62.00 6.47 1.55
12 BB 15.25 18 Jun '21 16 15.00 3.310 4.25 36,140 14.00 3.163 3.15 1,379 48.52 6.47 7.40
13 BB 15.25 25 Jun '21 23 16.00 3.284 4.75 1,313 15.00 3.132 4.35 74 59.67 6.42 9.10
14 GTT 2.50 16 Jul '21 44 2.00 3.630 1.45 812 1.00 2.738 0.10 901 62.00 6.37 1.55
15 BB 15.25 25 Jun '21 23 15.00 3.149 4.80 6,365 14.00 2.975 3.55 151 54.75 6.12 8.35
16 EXPR 6.51 18 Jun '21 16 7.00 3.036 1.50 2,735 6.50 2.983 1.50 60 46.08 6.02 3.00
17 BB 15.25 2 Jul '21 30 15.00 2.836 5.00 2,884 14.00 2.793 3.75 72 57.38 5.63 8.75
18 EXPR 6.51 18 Jun '21 16 6.50 2.791 1.60 1,426 6.00 2.798 1.05 292 40.71 5.59 2.65
19 VTNR 8.10 18 Jun '21 16 10.00 2.517 1.10 8,948 12.50 3.012 5.10 54 76.54 5.53 6.20
20 WPG 4.45 18 Jun '21 16 4.50 2.669 1.00 2,445 4.00 2.831 0.75 760 39.33 5.50 1.75
21 BB 15.25 9 Jul '21 37 16.00 2.766 5.05 245 15.00 2.667 4.65 83 63.61 5.43 9.70
22 WPG 4.45 18 Jun '21 16 4.00 2.726 1.25 1,553 3.50 2.680 0.45 179 38.20 5.41 1.70
23 SOS 3.61 4 Jun '21 2 4.00 2.579 0.14 27,282 4.50 2.779 0.93 60 29.64 5.36 1.07
24 BB 15.25 16 Jul '21 44 16.00 2.524 5.05 1,999 17.00 2.586 6.40 11 75.08 5.11 11.45
25 VTNR 8.10 18 Jun '21 16 10.00 2.517 1.10 8,948 7.50 2.553 1.35 2,715 30.25 5.07 2.45
26 MVIS 19.05 4 Jun '21 2 19.50 2.398 1.20 3,977 20.00 2.655 1.95 901 16.54 5.05 3.15
27 AHT 5.61 18 Jun '21 16 7.50 2.764 0.75 60,870 5.00 2.282 0.70 6,509 25.85 5.05 1.45
28 BB 15.25 16 Jul '21 44 16.00 2.524 5.05 1,999 15.00 2.498 4.75 304 64.26 5.02 9.80
29 WKHS 11.52 4 Jun '21 2 12.00 2.565 0.69 20,286 11.50 2.445 0.80 162 12.93 5.01 1.49
30 MVIS 19.05 4 Jun '21 2 19.50 2.398 1.20 3,977 19.00 2.504 1.30 16,713 13.12 4.90 2.50
31 BB 15.25 16 Jul '21 44 15.00 2.485 5.25 14,291 14.00 2.388 4.00 329 60.66 4.87 9.25
32 OCGN 9.46 18 Jun '21 16 9.50 2.299 1.87 449 10.00 2.536 2.10 99 41.99 4.83 3.97
33 VTNR 8.10 18 Jun '21 16 7.50 2.264 1.90 3,325 5.00 2.545 0.30 3,828 27.16 4.81 2.20
34 OEG 5.26 18 Jun '21 16 7.50 2.237 0.40 9,293 10.00 2.548 4.80 91 98.86 4.78 5.20
35 WKHS 11.52 4 Jun '21 2 11.50 2.356 0.82 7,595 11.00 2.357 0.45 668 11.02 4.71 1.27
36 OCGN 9.46 4 Jun '21 2 9.50 2.315 0.63 5,270 9.00 2.398 0.40 431 10.89 4.71 1.03
37 MVIS 19.05 4 Jun '21 2 19.00 2.308 1.35 5,091 18.50 2.360 1.00 669 12.34 4.67 2.35
38 KODK 8.66 4 Jun '21 2 9.00 2.382 0.47 11,130 8.50 2.278 0.45 347 10.62 4.66 0.92
39 ATOS 3.94 18 Jun '21 16 4.00 2.313 0.75 2,939 4.50 2.337 1.05 123 45.69 4.65 1.80
40 ATOS 3.94 16 Jul '21 44 4.00 2.395 1.30 3,856 3.50 2.255 0.85 245 54.57 4.65 2.15
41 OCGN 9.46 4 Jun '21 2 9.00 2.302 0.89 9,052 8.50 2.339 0.24 403 11.95 4.64 1.13
42 OCGN 9.46 11 Jun '21 9 9.00 2.385 1.62 1,286 8.50 2.255 0.75 71 25.07 4.64 2.37
43 AHT 5.61 16 Jul '21 44 7.50 2.443 1.35 16,438 5.00 2.178 1.25 2,260 46.35 4.62 2.60
44 WPG 4.45 16 Jul '21 44 4.50 2.276 1.40 126 4.00 2.305 1.05 125 55.06 4.58 2.45
45 PEI 3.00 18 Jun '21 16 4.00 2.070 0.25 2,507 5.00 2.510 2.05 1 76.67 4.58 2.30
46 WPG 4.45 16 Jul '21 44 4.50 2.276 1.40 126 5.00 2.290 1.70 159 69.66 4.57 3.10
47 TLRY 19.00 4 Jun '21 2 19.50 2.182 1.03 5,712 20.00 2.350 1.86 141 15.21 4.53 2.89
48 OCGN 9.46 18 Jun '21 16 9.00 2.096 1.90 1,362 8.50 2.411 1.25 123 33.32 4.51 3.15
49 ATOS 3.94 18 Jun '21 16 4.00 2.313 0.75 2,939 3.50 2.185 0.45 1,091 30.46 4.50 1.20
50 SOS 3.61 4 Jun '21 2 4.00 2.579 0.14 27,282 3.50 1.909 0.14 1,898 7.76 4.49 0.28
51 ATOS 3.94 16 Jul '21 44 3.50 2.276 1.45 591 3.00 2.143 0.55 846 50.76 4.42 2.00
52 VTNR 8.10 16 Jul '21 44 10.00 2.076 1.75 1,080 12.50 2.323 5.70 2 91.98 4.40 7.45
53 WPG 4.45 16 Jul '21 44 4.00 2.119 1.55 164 3.50 2.278 0.75 34 51.69 4.40 2.30
54 TLRY 19.00 4 Jun '21 2 19.00 2.078 1.17 16,929 19.50 2.245 1.47 103 13.89 4.32 2.64
55 SKLZ 21.55 4 Jun '21 2 22.00 2.122 1.20 6,903 21.50 2.165 1.15 274 10.90 4.29 2.35
56 TLRY 19.00 4 Jun '21 2 19.50 2.182 1.03 5,712 19.00 2.069 1.14 575 11.42 4.25 2.17
57 VTNR 8.10 16 Jul '21 44 10.00 2.076 1.75 1,080 7.50 2.144 1.95 577 45.68 4.22 3.70
58 NOK 5.45 4 Jun '21 2 5.50 1.853 0.28 83,739 6.00 2.345 0.71 133 18.17 4.20 0.99
59 KODK 8.66 4 Jun '21 2 8.50 2.198 0.75 4,431 8.00 1.999 0.13 5,186 10.16 4.20 0.88
60 TLRY 19.00 4 Jun '21 2 19.50 2.182 1.03 5,712 18.50 1.992 0.83 676 9.79 4.17 1.86
61 SKLZ 21.55 4 Jun '21 2 21.50 2.086 1.45 2,969 21.00 2.082 1.00 2,382 11.37 4.17 2.45
62 ATOS 3.94 18 Jun '21 16 3.50 2.133 0.95 1,187 3.00 2.019 0.20 1,021 29.19 4.15 1.15
63 TLRY 19.00 4 Jun '21 2 19.00 2.078 1.17 16,929 18.50 1.992 0.83 676 10.53 4.07 2.00
64 MVIS 19.05 11 Jun '21 9 19.50 1.969 2.35 335 19.00 2.086 2.25 85 24.15 4.06 4.60
65 MVIS 19.05 11 Jun '21 9 19.50 1.969 2.35 335 20.00 2.075 2.95 28 27.82 4.04 5.30
66 TLRY 19.00 4 Jun '21 2 18.50 1.937 1.36 10,317 19.00 2.069 1.14 575 13.16 4.01 2.50
67 VTNR 8.10 16 Jul '21 44 7.50 1.920 2.50 295 5.00 2.014 0.60 1,580 38.27 3.93 3.10
68 APTO 5.52 18 Jun '21 16 7.50 2.000 0.40 76 5.00 1.913 0.40 38 14.49 3.91 0.80
69 MVIS 19.05 11 Jun '21 9 19.00 1.937 2.35 1,133 18.50 1.976 1.95 210 22.57 3.91 4.30
70 PEI 3.00 18 Jun '21 16 3.00 1.725 0.45 3,318 4.00 2.179 1.15 51 53.33 3.90 1.60
71 AHT 5.61 17 Sep '21 107 7.50 2.042 1.90 9,036 5.00 1.858 1.70 326 64.17 3.90 3.60
72 WPG 4.45 17 Sep '21 107 4.50 1.860 1.80 20 4.00 2.035 1.45 2 73.03 3.90 3.25
73 WPG 4.45 17 Sep '21 107 4.50 1.860 1.80 20 5.00 1.976 2.15 11 88.76 3.84 3.95
74 BB 15.25 17 Sep '21 107 16.00 1.906 5.85 2,768 17.00 1.886 7.05 44 84.59 3.79 12.90
75 TLRY 19.00 4 Jun '21 2 18.50 1.937 1.36 10,317 18.00 1.845 0.58 6,137 10.21 3.78 1.94
76 PEI 3.00 18 Jun '21 16 4.00 2.070 0.25 2,507 3.00 1.705 0.40 552 21.67 3.78 0.65
77 BB 15.25 17 Sep '21 107 16.00 1.906 5.85 2,768 15.00 1.858 5.50 737 74.43 3.76 11.35
78 OEG 5.26 16 Jul '21 44 7.50 1.772 0.70 3,039 10.00 1.992 5.00 13 108.37 3.76 5.70
79 WPG 4.45 17 Sep '21 107 4.00 1.758 1.95 66 3.50 2.003 1.10 5 68.54 3.76 3.05
80 ATOS 3.94 15 Oct '21 135 4.00 1.896 1.80 170 3.50 1.859 1.20 56 76.14 3.75 3.00
81 OEG 5.26 18 Jun '21 16 7.50 2.237 0.40 9,293 5.00 1.516 0.50 7,800 17.11 3.75 0.90
82 WPG 4.45 15 Oct '21 135 4.50 1.735 1.90 6 5.00 2.008 2.25 7 93.26 3.74 4.15
83 TLRY 19.00 11 Jun '21 9 19.50 1.823 2.00 1,263 20.00 1.878 2.78 73 25.16 3.70 4.78
84 LIZI 6.90 18 Jun '21 16 7.50 1.927 0.90 5,964 5.00 1.758 0.20 314 15.94 3.68 1.10
85 BB 15.25 17 Sep '21 107 15.00 1.884 6.15 8,252 14.00 1.795 4.75 749 71.48 3.68 10.90
86 SKLZ 21.55 11 Jun '21 9 22.00 1.779 2.45 1,465 22.50 1.897 3.00 18 25.29 3.68 5.45
87 SOS 3.61 11 Jun '21 9 4.00 1.708 0.25 3,374 4.50 1.953 1.01 3 34.90 3.66 1.26
88 TLRY 19.00 11 Jun '21 9 19.50 1.823 2.00 1,263 19.00 1.812 2.04 1,563 21.26 3.64 4.04
89 SKLZ 21.55 11 Jun '21 9 22.00 1.779 2.45 1,465 21.50 1.849 2.30 202 22.04 3.63 4.75
90 AHT 5.61 17 Sep '21 107 5.00 1.923 2.50 3,911 2.50 1.704 0.30 139 49.91 3.63 2.80
91 ATOS 3.94 15 Oct '21 135 3.50 1.832 1.85 29 3.00 1.782 0.95 46 71.07 3.61 2.80
92 MVIS 19.05 18 Jun '21 16 19.50 1.793 2.80 532 19.00 1.820 2.70 210 28.87 3.61 5.50
93 WISH 8.50 18 Jun '21 16 10.00 1.628 0.65 16,929 12.50 1.979 4.20 3 57.06 3.61 4.85
94 MVIS 19.05 18 Jun '21 16 19.50 1.793 2.80 532 20.00 1.814 3.40 55 32.55 3.61 6.20
95 TLRY 19.00 11 Jun '21 9 19.00 1.778 2.12 4,944 19.50 1.798 2.36 30 23.58 3.58 4.48
96 UXIN 4.37 18 Jun '21 16 5.00 1.650 0.40 789 6.00 1.905 1.80 2 50.34 3.56 2.20
97 BBIG 3.20 18 Jun '21 16 3.50 1.463 0.30 2,054 4.00 2.085 1.00 4 40.62 3.55 1.30
98 LIZI 6.90 16 Jul '21 44 7.50 1.873 1.65 395 5.00 1.664 0.50 36 31.16 3.54 2.15
99 MVIS 19.05 18 Jun '21 16 19.00 1.711 2.75 725 18.50 1.823 2.50 156 27.56 3.53 5.25
100 WKHS 11.52 11 Jun '21 9 11.50 1.781 1.38 2,162 11.00 1.753 0.94 241 20.14 3.53 2.32
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.