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, 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 NXTD 4.01 21 Jan '22 29 4.50 2.226 0.85 1,938 4.00 2.211 0.95 333 44.89 4.44 1.80
2 CKPT 3.12 21 Jan '22 29 5.00 2.334 0.40 467 2.50 2.055 0.35 320 24.04 4.39 0.75
3 NXTD 4.01 21 Jan '22 29 4.00 2.153 1.00 4,939 3.50 2.186 0.65 371 41.15 4.34 1.65
4 GRTX 4.72 21 Jan '22 29 5.00 1.801 0.85 2,135 7.50 2.193 3.10 1 83.69 3.99 3.95
5 AQST 4.03 21 Jan '22 29 5.00 1.738 0.50 1,096 7.50 2.130 3.40 3 96.77 3.87 3.90
6 NXTD 4.01 18 Feb '22 57 4.50 1.877 1.05 50 4.00 1.871 1.05 387 52.37 3.75 2.10
7 ALZN 2.15 21 Jan '22 29 2.50 1.715 0.30 310 5.00 1.974 2.85 1 146.51 3.69 3.15
8 PROG 2.23 14 Jan '22 22 2.50 1.492 0.25 413 3.00 2.100 0.85 6 49.33 3.59 1.10
9 GRTX 4.72 18 Mar '22 85 5.00 1.805 1.60 57 2.50 1.783 0.30 1 40.25 3.59 1.90
10 ALLK 10.45 21 Jan '22 29 12.50 1.897 1.55 7,211 10.00 1.660 1.65 3,418 30.62 3.56 3.20
11 GRTX 4.72 18 Feb '22 57 5.00 1.779 1.25 69 2.50 1.759 0.20 23 30.72 3.54 1.45
12 QTT 3.02 21 Jan '22 29 5.00 1.750 0.20 15 7.50 1.641 4.40 4 152.32 3.39 4.60
13 PROG 2.23 21 Jan '22 29 2.50 1.559 0.30 1,835 3.00 1.829 0.95 150 56.05 3.39 1.25
14 PROG 2.23 28 Jan '22 36 2.50 1.614 0.40 309 3.00 1.736 0.95 6 60.54 3.35 1.35
15 NRXP 5.04 18 Mar '22 85 7.50 1.513 0.90 38 5.00 1.816 1.45 7 46.63 3.33 2.35
16 AQST 4.03 18 Feb '22 57 5.00 1.604 0.75 465 7.50 1.677 3.50 2 105.46 3.28 4.25
17 QTT 3.02 21 Jan '22 29 5.00 1.750 0.20 15 2.50 1.512 0.20 44 13.25 3.26 0.40
18 ARDS 2.64 21 Jan '22 29 5.00 1.984 0.15 104 2.50 1.273 0.25 4 15.15 3.26 0.40
19 XXII 3.05 21 Jan '22 29 4.00 1.532 0.25 4,136 5.00 1.724 1.95 30 72.13 3.26 2.20
20 CLSD 2.95 21 Jan '22 29 5.00 1.706 0.15 67 2.50 1.536 0.25 12 13.56 3.24 0.40
21 PROG 2.23 18 Feb '22 57 2.50 1.497 0.45 211 3.00 1.741 1.10 4 69.51 3.24 1.55
22 PROG 2.23 21 Jan '22 29 2.50 1.559 0.30 1,835 2.00 1.675 0.25 91 24.66 3.23 0.55
23 ARDS 2.64 18 Feb '22 57 5.00 1.934 0.40 10 2.50 1.290 0.30 3 26.52 3.22 0.70
24 QTT 3.02 18 Feb '22 57 5.00 1.628 0.35 13 2.50 1.590 0.30 10 21.52 3.22 0.65
25 PL 7.11 18 Feb '22 57 5.00 1.157 2.60 61 2.50 2.050  0 1 36.57 3.21 2.60
26 PROG 2.23 14 Apr '22 112 2.50 1.471 0.65 60 2.00 1.734 0.60 1 56.05 3.21 1.25
27 PROG 2.23 18 Feb '22 57 2.50 1.497 0.45 211 2.00 1.705 0.40 6 38.12 3.20 0.85
28 PROG 2.23 28 Jan '22 36 2.50 1.614 0.40 309 2.00 1.583 0.25 1 29.15 3.20 0.65
29 NXTD 4.01 14 Apr '22 112 4.50 1.549 1.20 36 4.00 1.643 1.25 95 61.10 3.19 2.45
30 XERS 2.59 21 Jan '22 29 2.50 1.330 0.45 652 2.00 1.817 0.20 139 25.10 3.15 0.65
31 TCON 3.65 21 Jan '22 29 5.00 1.487 0.40 14 2.50 1.638  0 3 10.97 3.12 0.40
32 BBIG 2.93 14 Jan '22 22 3.00 1.363 0.39 312 3.50 1.725 0.68 5 36.52 3.09 1.07
33 HIVE 3.06 17 Jun '22 176 3.00 1.535 1.30 95 2.00 1.546 0.55 41 60.46 3.08 1.85
34 PROG 2.23 15 Jul '22 204 2.50 1.376 0.85 164 2.00 1.676 0.80 11 73.99 3.05 1.65
35 PROG 2.23 18 Feb '22 57 2.00 1.481 0.65 91 1.50 1.571 0.15 2 35.87 3.05 0.80
36 AQST 4.03 18 Feb '22 57 5.00 1.604 0.75 465 2.50 1.447 0.15 78 22.33 3.05 0.90
37 PROG 2.23 7 Jan '22 15 2.50 1.238 0.15 245 3.00 1.802 0.85 46 44.84 3.04 1.00
38 NRXP 5.04 18 Feb '22 57 7.50 1.385 0.55 8 5.00 1.632 1.10 11 32.74 3.02 1.65
39 KMPH 8.97 21 Jan '22 29 7.50 1.368 2.30 6 5.00 1.642 0.10 704 26.76 3.01 2.40
40 PROG 2.23 14 Jan '22 22 2.50 1.492 0.25 413 2.00 1.514 0.20 27 20.18 3.01 0.45
41 ALLK 10.45 21 Jan '22 29 10.00 1.683 2.20 6,290 7.50 1.309 0.30 7,220 23.92 2.99 2.50
42 SPI 4.25 18 Feb '22 57 5.00 1.213 0.65 127 7.50 1.773 3.40 1 95.29 2.99 4.05
43 HIVE 3.06 17 Jun '22 176 4.00 1.506 1.00 102 3.00 1.467 1.10 1 68.63 2.97 2.10
44 NRXP 5.04 21 Jan '22 29 7.50 1.467 0.25 145 5.00 1.499 0.75 151 19.84 2.97 1.00
45 ALLK 10.45 18 Feb '22 57 10.00 1.595 3.10 678 7.50 1.346 0.70 4,510 36.36 2.94 3.80
46 XXII 3.05 21 Jan '22 29 4.00 1.532 0.25 4,136 3.00 1.404 0.40 3,576 21.31 2.94 0.65
47 IMCC 3.62 21 Jan '22 29 5.00 1.345 0.20 39 2.50 1.579 0.10 5 8.29 2.92 0.30
48 XERS 2.59 21 Jan '22 29 3.00 1.446 0.30 395 2.50 1.473 0.35 10 25.10 2.92 0.65
49 PROG 2.23 20 Jan '23 393 2.00 1.249 1.30 11 1.50 1.667 0.70 31 89.69 2.92 2.00
50 KMPH 8.97 18 Feb '22 57 7.50 1.298 2.60 14 5.00 1.609 0.20 17 31.22 2.91 2.80
51 RAAS 3.27 21 Jan '22 29 5.00 1.446 0.15 39 2.50 1.460 0.10 1 7.65 2.91 0.25
52 BBIG 2.93 21 Jan '22 29 3.00 1.248 0.39 1,196 3.50 1.656 0.87 30 43.00 2.90 1.26
53 BBIG 2.93 31 Dec '21 8 3.00 1.190 0.18 4,273 3.50 1.677 0.65 4 28.33 2.87 0.83
54 CAN 5.45 21 Jan '22 29 7.50 1.380 0.29 1,272 10.00 1.486 4.60 12 89.72 2.87 4.89
55 BBIG 2.93 7 Jan '22 15 3.00 1.291 0.28 542 3.50 1.558 0.70 37 33.45 2.85 0.98
56 MULN 5.86 21 Jan '22 29 7.50 1.533 0.60 74 5.00 1.316 0.30 5 15.36 2.85 0.90
57 RLX 4.11 21 Jan '22 29 5.00 1.187 0.30 1,672 7.50 1.661 3.40 13 90.02 2.85 3.70
58 BKKT 10.00 14 Jan '22 22 9.50 1.352 1.65 3 10.00 1.489 1.15 8 28.00 2.84 2.80
59 RCAT 2.18 18 Feb '22 57 3.00 1.346 0.25 65 2.00 1.493 0.35 2 27.52 2.84 0.60
60 BBIG 2.93 14 Jan '22 22 3.00 1.363 0.39 312 2.50 1.448 0.18 44 19.45 2.81 0.57
61 RCAT 2.18 14 Apr '22 112 3.00 1.393 0.50 21 2.00 1.413 0.50 2 45.87 2.81 1.00
62 NCTY 8.11 21 Jan '22 29 10.00 1.267 0.60 83 12.50 1.539 4.60 1 64.12 2.81 5.20
63 SDIG 12.00 21 Jan '22 29 12.50 1.395 1.70 106 10.00 1.402 0.75 13 20.42 2.80 2.45
64 XXII 3.05 18 Feb '22 57 3.00 1.390 0.70 603 2.00 1.395 0.15 277 27.87 2.78 0.85
65 BBIG 2.93 7 Jan '22 15 3.00 1.291 0.28 542 2.50 1.493 0.15 199 14.68 2.78 0.43
66 CAN 5.45 14 Apr '22 112 5.00 1.333 1.76 173 2.50 1.443 0.22 300 36.33 2.78 1.98
67 PHUN 3.06 7 Jan '22 15 3.50 1.268 0.20 223 4.00 1.501 0.90 10 35.95 2.77 1.10
68 HIVE 3.06 18 Mar '22 85 3.00 1.397 0.85 223 2.00 1.372 0.20 16 34.31 2.77 1.05
69 NEXT 3.19 21 Jan '22 29 5.00 1.489 0.15 29 2.50 1.279 0.05 1 6.27 2.77 0.20
70 LTRY 6.67 21 Jan '22 29 7.50 1.244 0.65 1,727 10.00 1.522 3.50 1 62.22 2.77 4.15
71 HIVE 3.06 18 Mar '22 85 4.00 1.387 0.55 419 3.00 1.379 0.70 35 40.85 2.77 1.25
72 PROG 2.23 19 Jan '24 757 2.50 1.181 1.45 21 2.00 1.572 1.35 4 125.56 2.75 2.80
73 BBBY 15.98 7 Jan '22 15 16.00 1.311 1.79 45 16.50 1.435 1.99 4 23.65 2.75 3.78
74 NCTY 8.11 21 Jan '22 29 7.50 1.223 1.55 8 5.00 1.522 0.15 20 20.96 2.75 1.70
75 AQB 2.24 21 Jan '22 29 2.50 0.937 0.15 4 5.00 1.798 2.70 1 127.23 2.73 2.85
76 BBBY 15.98 7 Jan '22 15 16.00 1.311 1.79 45 15.50 1.419 1.30 63 19.34 2.73 3.09
77 BCTX 9.30 21 Jan '22 29 10.00 1.152 1.00 520 12.50 1.560 3.70 107 50.54 2.71 4.70
78 CAN 5.45 21 Jan '22 29 7.50 1.380 0.29 1,272 5.00 1.309 0.54 148 15.23 2.69 0.83
79 SDIG 12.00 21 Jan '22 29 10.00 1.309 2.95 5 7.50 1.378 0.15 2 25.83 2.69 3.10
80 UVXY 14.16 21 Jan '22 29 14.50 1.314 2.02 183 15.00 1.372 2.55 1,994 32.27 2.69 4.57
81 PXLW 4.93 18 Feb '22 57 5.00 1.100 0.90 1 2.50 1.582 0.05 4 19.27 2.68 0.95
82 TRIT 2.64 20 May '22 148 5.00 1.281 0.40 1 7.50 1.400 5.00 10 204.55 2.68 5.40
83 BBIG 2.93 21 Jan '22 29 3.00 1.248 0.39 1,196 2.50 1.426 0.24 477 21.50 2.67 0.63
84 BBIG 2.93 28 Jan '22 36 3.00 1.258 0.45 189 2.50 1.409 0.28 8 24.91 2.67 0.73
85 QUBT 3.83 21 Jan '22 29 5.00 1.323 0.25 176 7.50 1.340 3.60 2 100.52 2.66 3.85
86 PL 7.11 21 Jan '22 29 7.50 1.327 0.95 941 10.00 1.333 3.10 12 56.96 2.66 4.05
87 BKKT 10.00 14 Jan '22 22 9.50 1.352 1.65 3 9.00 1.307 0.65 2 23.00 2.66 2.30
88 HIVE 3.06 21 Jan '22 29 4.00 1.153 0.15 2,624 5.00 1.505 1.90 7 66.99 2.66 2.05
89 ATER 4.53 14 Jan '22 22 5.00 1.260 0.45 1 4.50 1.397 0.40 3 18.76 2.66 0.85
90 BKKT 10.00 7 Jan '22 15 10.50 1.371 0.95 509 10.00 1.277 0.95 189 19.00 2.65 1.90
91 PHUN 3.06 14 Jan '22 22 3.50 1.363 0.30 82 3.00 1.283 0.25 15 17.97 2.65 0.55
92 RLX 4.11 14 Apr '22 112 5.00 1.293 0.95 183 2.50 1.351 0.30 10 30.41 2.64 1.25
93 BITF 5.80 20 May '22 148 5.00 1.308 2.20 797 2.50 1.336 0.25 56 42.24 2.64 2.45
94 UVXY 14.16 28 Jan '22 36 14.00 1.382 2.55 35 13.50 1.257 1.64 4 29.59 2.64 4.19
95 HIVE 3.06 18 Feb '22 57 3.00 1.311 0.70 267 2.00 1.328 0.10 4 26.14 2.64 0.80
96 VIEW 4.57 21 Jan '22 29 5.00 0.924 0.40 1,419 7.50 1.713 3.00 10 74.40 2.64 3.40
97 BITF 5.80 18 Feb '22 57 7.50 1.273 0.64 3,229 10.00 1.361 4.45 2 87.76 2.63 5.09
98 BITF 5.80 20 May '22 148 7.50 1.333 1.51 979 5.00 1.300 1.32 415 48.79 2.63 2.83
99 PROG 2.23 7 Jan '22 15 2.50 1.238 0.15 245 2.00 1.394 0.10 85 11.21 2.63 0.25
100 AQST 4.03 20 May '22 148 5.00 1.369 1.10 797 7.50 1.261 3.90 2 124.07 2.63 5.00
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.