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 May 28, 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 AMC 26.12 11 Jun '21 14 27.00 3.316 6.35 3,249 26.00 3.303 6.45 1,509 49.00 6.62 12.80
2 AMC 26.12 11 Jun '21 14 26.00 3.267 6.80 2,109 25.00 3.289 5.75 3,807 48.05 6.56 12.55
3 AMC 26.12 4 Jun '21 7 27.00 3.126 4.15 16,112 28.00 3.205 5.55 9,943 37.14 6.33 9.70
4 AMC 26.12 4 Jun '21 7 27.00 3.126 4.15 16,112 26.00 3.122 4.20 17,249 31.97 6.25 8.35
5 AMC 26.12 18 Jun '21 21 27.00 3.103 7.35 2,954 26.00 3.102 7.30 2,320 56.09 6.20 14.65
6 AMC 26.12 4 Jun '21 7 26.00 3.090 4.50 13,043 25.00 3.041 3.60 25,542 31.01 6.13 8.10
7 AMC 26.12 18 Jun '21 21 26.00 3.050 7.55 4,114 25.00 3.072 6.65 6,403 54.36 6.12 14.20
8 VTNR 7.81 18 Jun '21 21 7.50 2.877 2.25 18,469 5.00 2.926 0.65 12,437 37.13 5.80 2.90
9 VTNR 7.81 16 Jul '21 49 7.50 2.440 2.95 4,098 5.00 2.492 1.05 2,752 51.22 4.93 4.00
10 EXPR 4.29 4 Jun '21 7 4.50 2.164 0.45 1,224 5.00 2.372 1.00 563 33.80 4.54 1.45
11 MOXC 10.60 18 Jun '21 21 12.50 2.025 1.50 224 15.00 2.409 5.50 491 66.04 4.43 7.00
12 MOXC 10.60 18 Jun '21 21 10.00 1.983 2.35 300 7.50 2.289 0.70 855 28.77 4.27 3.05
13 LIZI 6.67 18 Jun '21 21 7.50 2.326 1.25 808 5.00 1.922 0.40 784 24.74 4.25 1.65
14 EXPR 4.29 11 Jun '21 14 4.50 2.023 0.65 469 5.00 2.212 1.15 63 41.96 4.23 1.80
15 MOXC 10.60 18 Jun '21 21 12.50 2.025 1.50 224 10.00 2.193 1.80 1,904 31.13 4.22 3.30
16 EXPR 4.29 4 Jun '21 7 4.50 2.164 0.45 1,224 4.00 1.973 0.30 872 17.48 4.14 0.75
17 EXPR 4.29 4 Jun '21 7 4.00 2.155 0.70 333 3.50 1.914 0.10 643 18.65 4.07 0.80
18 ATOS 3.22 16 Jul '21 49 3.50 2.051 0.90 211 4.00 1.968 1.40 27 71.43 4.02 2.30
19 MOXC 10.60 16 Jul '21 49 12.50 1.784 2.20 66 10.00 2.169 2.75 106 46.70 3.95 4.95
20 EXPR 4.29 11 Jun '21 14 4.50 2.023 0.65 469 4.00 1.892 0.45 307 25.64 3.91 1.10
21 ATOS 3.22 16 Jul '21 49 3.50 2.051 0.90 211 3.00 1.851 0.70 231 49.69 3.90 1.60
22 AHT 4.05 18 Jun '21 21 5.00 1.901 0.45 16,238 7.50 1.945 3.50 11 97.53 3.85 3.95
23 WPG 2.22 18 Jun '21 21 2.00 1.638 0.55 181 1.50 2.197 0.10 504 29.28 3.84 0.65
24 VTNR 7.81 15 Oct '21 140 7.50 1.866 3.60 2,881 5.00 1.964 1.60 719 66.58 3.83 5.20
25 WPG 2.22 16 Jul '21 49 2.00 1.759 0.70 177 1.50 2.038 0.20 100 40.54 3.80 0.90
26 WPG 2.22 18 Jun '21 21 2.50 1.666 0.30 3,210 3.00 2.119 0.95 1 56.31 3.79 1.25
27 LIZI 6.67 16 Jul '21 49 7.50 1.963 1.75 61 5.00 1.789 0.60 49 35.23 3.75 2.35
28 OCGN 8.73 25 Jun '21 28 9.00 1.860 1.74 254 8.50 1.862 1.55 8 37.69 3.72 3.29
29 ATOS 3.22 16 Jul '21 49 3.00 1.945 1.00 589 2.50 1.771 0.40 206 43.48 3.72 1.40
30 WPG 2.22 16 Jul '21 49 2.50 1.709 0.50 82 2.00 2.003 0.45 280 42.79 3.71 0.95
31 WPG 2.22 17 Sep '21 112 2.50 1.719 0.80 11 2.00 1.986 0.70 3 67.57 3.71 1.50
32 PIRS 3.44 18 Jun '21 21 5.00 1.805 0.20 1,845 7.50 1.896 4.00 12 122.09 3.70 4.20
33 EXPR 4.29 11 Jun '21 14 4.00 2.004 0.85 108 3.50 1.692 0.20 186 24.48 3.70 1.05
34 KERN 4.38 18 Jun '21 21 5.00 1.672 0.50 6,922 7.50 2.009 3.20 2 84.47 3.68 3.70
35 WPG 2.22 18 Jun '21 21 2.50 1.666 0.30 3,210 2.00 2.004 0.25 4,225 24.77 3.67 0.55
36 OCGN 8.73 18 Jun '21 21 9.00 1.771 1.42 531 9.50 1.839 1.93 21 38.37 3.61 3.35
37 WPG 2.22 15 Oct '21 140 2.50 1.774 0.90 6 2.00 1.833 0.75 10 74.32 3.61 1.65
38 EXPR 4.29 18 Jun '21 21 4.50 1.798 0.75 286 5.00 1.806 1.15 873 44.29 3.60 1.90
39 EXPR 4.29 25 Jun '21 28 4.50 1.770 0.80 228 5.00 1.829 1.20 13 46.62 3.60 2.00
40 EXPR 4.29 18 Jun '21 21 4.00 1.898 0.95 710 3.50 1.670 0.25 283 27.97 3.57 1.20
41 OCGN 8.73 18 Jun '21 21 9.00 1.771 1.42 531 8.50 1.787 1.30 44 31.16 3.56 2.72
42 WPG 2.22 15 Oct '21 140 2.00 1.698 1.05 3 1.50 1.858 0.45 20 67.57 3.56 1.50
43 BTCM 7.92 18 Jun '21 21 10.00 1.545 0.55 241 12.50 1.986 4.90 19 68.81 3.53 5.45
44 EXPR 4.29 2 Jul '21 35 4.50 1.871 0.95 12 4.00 1.653 0.60 1 36.13 3.52 1.55
45 OCGN 8.73 18 Jun '21 21 8.50 1.762 1.60 533 8.00 1.756 1.03 68 30.13 3.52 2.63
46 AHT 4.05 16 Jul '21 49 5.00 1.756 0.75 5,018 7.50 1.756 3.70 4 109.88 3.51 4.45
47 EXPR 4.29 9 Jul '21 42 4.50 1.796 1.00 9 5.00 1.709 1.30 1 53.61 3.50 2.30
48 BTX 14.40 18 Jun '21 21 15.00 1.673 2.15 476 12.50 1.805 1.45 153 25.00 3.48 3.60
49 EXPR 4.29 18 Jun '21 21 4.50 1.798 0.75 286 4.00 1.676 0.50 242 29.14 3.47 1.25
50 EXPR 4.29 2 Jul '21 35 4.50 1.871 0.95 12 5.00 1.589 1.25 211 51.28 3.46 2.20
51 EXPR 4.29 25 Jun '21 28 4.00 1.871 1.15 27 3.50 1.580 0.30 4 33.80 3.45 1.45
52 EXPR 4.29 25 Jun '21 28 4.50 1.770 0.80 228 4.00 1.678 0.55 61 31.47 3.45 1.35
53 OCGN 8.73 11 Jun '21 14 8.50 1.681 1.31 133 8.00 1.735 0.75 39 23.60 3.42 2.06
54 PIRS 3.44 18 Jun '21 21 5.00 1.805 0.20 1,845 2.50 1.592 0.10 946 8.72 3.40 0.30
55 PPBT 5.46 18 Jun '21 21 7.50 1.978 0.50 458 5.00 1.419 0.40 1 16.48 3.40 0.90
56 EYES 5.98 18 Jun '21 21 7.50 1.775 0.55 3,177 5.00 1.582 0.40 441 15.89 3.36 0.95
57 OCGN 8.73 4 Jun '21 7 9.00 1.487 0.61 3,252 9.50 1.842 1.14 4 20.05 3.33 1.75
58 WPG 2.22 21 Jan '22 238 2.50 1.558 1.00 18 2.00 1.770 0.95 1 87.84 3.33 1.95
59 WPG 2.22 21 Jan '22 238 2.00 1.547 1.20 6 1.50 1.777 0.60 35 81.08 3.32 1.80
60 EXPR 4.29 2 Jul '21 35 4.00 1.674 1.10 4 3.50 1.649 0.40 21 34.97 3.32 1.50
61 BTX 14.40 18 Jun '21 21 12.50 1.538 3.20 63 10.00 1.778 0.40 94 25.00 3.32 3.60
62 BTCM 7.92 18 Jun '21 21 10.00 1.545 0.55 241 7.50 1.747 0.95 96 18.94 3.29 1.50
63 APTO 5.30 18 Jun '21 21 7.50 1.799 0.35 7 5.00 1.490 0.45 15 15.09 3.29 0.80
64 BTCM 7.92 18 Jun '21 21 7.50 1.398 1.40 99 5.00 1.883 0.20 124 20.20 3.28 1.60
65 EBON 2.89 16 Jul '21 49 5.00 1.513 0.18 1,017 7.50 1.766 4.65 1 167.13 3.28 4.83
66 AHT 4.05 16 Jul '21 49 5.00 1.756 0.75 5,018 2.50 1.504 0.15 419 22.22 3.26 0.90
67 VTNR 7.81 21 Jan '22 238 7.50 1.583 3.90 1,085 5.00 1.676 1.80 534 72.98 3.26 5.70
68 BBIG 2.83 18 Jun '21 21 3.00 1.365 0.35 3,682 3.50 1.843 0.90 67 44.17 3.21 1.25
69 APTO 5.30 16 Jul '21 49 5.00 1.401 1.25 23 2.50 1.773 0.05 55 24.53 3.17 1.30
70 EYES 5.98 16 Jul '21 49 7.50 1.681 1.00 416 5.00 1.487 0.70 225 28.43 3.17 1.70
71 ATOS 3.22 15 Oct '21 140 3.50 1.614 1.20 13 3.00 1.551 1.00 4 68.32 3.16 2.20
72 ATOS 3.22 15 Oct '21 140 3.00 1.654 1.40 2 2.50 1.504 0.65 24 63.66 3.16 2.05
73 SCYX 9.58 18 Jun '21 21 10.00 1.530 1.25 1,244 7.50 1.622 0.50 80 18.27 3.15 1.75
74 CCXI 10.15 16 Jul '21 49 10.00 1.629 2.70 40 7.50 1.511 0.80 150 34.48 3.14 3.50
75 EYES 5.98 20 Aug '21 84 7.50 1.502 1.25 32 5.00 1.608 1.00 2 37.63 3.11 2.25
76 AHT 4.05 17 Sep '21 112 5.00 1.583 1.15 1,950 7.50 1.524 3.90 6 124.69 3.11 5.05
77 ATOS 3.22 18 Jun '21 21 3.50 1.573 0.40 557 4.00 1.518 0.95 2 41.93 3.09 1.35
78 AHT 4.05 17 Sep '21 112 5.00 1.583 1.15 1,950 2.50 1.473 0.40 441 38.27 3.06 1.55
79 UXIN 3.70 16 Jul '21 49 4.00 1.497 0.75 289 3.00 1.555 0.40 37 31.08 3.05 1.15
80 UXIN 3.70 16 Jul '21 49 4.00 1.497 0.75 289 5.00 1.548 1.70 20 66.22 3.04 2.45
81 CERC 2.64 16 Jul '21 49 5.00 1.785 0.25 43 2.50 1.254 0.35 9 22.73 3.04 0.60
82 ATOS 3.22 18 Jun '21 21 3.50 1.573 0.40 557 3.00 1.457 0.30 270 21.74 3.03 0.70
83 KERN 4.38 16 Jul '21 49 5.00 1.306 0.65 860 7.50 1.715 3.40 5 92.47 3.02 4.05
84 OCGN 8.73 4 Jun '21 7 9.00 1.487 0.61 3,252 8.50 1.514 0.56 704 13.40 3.00 1.17
85 SESN 3.35 17 Sep '21 112 3.00 1.458 1.40 110 2.00 1.535 0.30 10 50.75 2.99 1.70
86 UXIN 3.70 18 Jun '21 21 4.00 1.465 0.45 1,750 3.00 1.515 0.20 254 17.57 2.98 0.65
87 UXIN 3.70 18 Jun '21 21 4.00 1.465 0.45 1,750 5.00 1.509 1.40 4 50.00 2.97 1.85
88 GEVO 7.56 18 Jun '21 21 10.00 0.989 0.15 1,121 12.50 1.951 4.90 48 66.80 2.94 5.05
89 CRBP 2.17 18 Jun '21 21 2.50 1.334 0.17 1,247 2.00 1.604 0.10 731 12.44 2.94 0.27
90 ASXC 2.34 18 Jun '21 21 2.50 1.316 0.25 704 3.00 1.615 0.75 14 42.74 2.93 1.00
91 EYES 5.98 20 Aug '21 84 5.00 1.408 2.05 48 2.50 1.513 0.05 10 35.12 2.92 2.10
92 OCGN 8.73 4 Jun '21 7 8.50 1.450 0.83 1,315 8.00 1.460 0.36 786 13.63 2.91 1.19
93 BB 10.07 4 Jun '21 7 10.50 1.395 0.61 8,416 11.00 1.512 1.39 2,474 19.86 2.91 2.00
94 PLX 3.04 18 Jun '21 21 4.00 1.420 0.15 821 5.00 1.480 1.85 10 65.79 2.90 2.00
95 UXIN 3.70 20 Aug '21 84 4.00 1.445 0.95 174 3.00 1.449 0.55 10 40.54 2.89 1.50
96 BTCM 7.92 16 Jul '21 49 10.00 1.353 1.00 109 7.50 1.539 1.45 215 30.93 2.89 2.45
97 UXIN 3.70 20 Aug '21 84 3.00 1.405 1.35 8 2.00 1.485 0.15 47 40.54 2.89 1.50
98 MNMD 3.40 21 Jan '22 238 5.00 1.386 1.10 1,972 7.50 1.451 4.60 4 167.65 2.84 5.70
99 MNMD 3.40 17 Dec '21 203 5.00 1.415 1.00 477 2.50 1.413 0.65 9 48.53 2.83 1.65
100 CRIS 14.40 18 Jun '21 21 12.50 1.393 2.95 68 10.00 1.429 0.25 254 22.22 2.82 3.20
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.