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 3, 2022. 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 RDBX 6.39 17 Jun '22 14 6.50 1.784 0.85 90 7.00 3.879 2.10 14 46.17 5.66 2.95
2 RYTM 3.72 17 Jun '22 14 5.00 2.973 0.50 61 2.50 2.361 0.10 1 16.13 5.33 0.60
3 RDBX 6.39 17 Jun '22 14 6.50 1.784 0.85 90 6.00 3.449 1.35 45 34.43 5.23 2.20
4 RDBX 6.39 10 Jun '22 7 6.50 1.911 0.65 349 6.00 3.194 0.80 540 22.69 5.11 1.45
5 RDBX 6.39 17 Jun '22 14 6.00 1.425 0.95 172 5.50 3.533 1.00 3 30.52 4.96 1.95
6 RDBX 6.39 10 Jun '22 7 6.00 1.405 1.00 163 5.50 3.182 0.50 37 23.47 4.59 1.50
7 IMMP 3.09 17 Jun '22 14 5.00 2.287 0.15 158 2.50 2.215 0.10 50 8.09 4.50 0.25
8 EBET 3.90 17 Jun '22 14 5.00 2.008 0.30 963 7.50 2.443 3.60 1 100.00 4.45 3.90
9 HUSA 5.65 17 Jun '22 14 6.00 1.909 0.75 2,028 5.00 2.536 0.70 317 25.66 4.45 1.45
10 HUSA 5.65 17 Jun '22 14 5.00 1.958 1.20 4,574 4.00 2.414 0.25 426 25.66 4.37 1.45
11 UONE 12.48 17 Jun '22 14 12.50 2.126 2.20 126 10.00 2.038 0.60 34 22.44 4.16 2.80
12 HUSA 5.65 15 Jul '22 42 6.00 1.681 1.20 440 5.00 2.361 1.20 30 42.48 4.04 2.40
13 IMUX 3.39 17 Jun '22 14 5.00 2.127 0.20 85 2.50 1.902 0.10 1,376 8.85 4.03 0.30
14 ALDX 3.05 17 Jun '22 14 5.00 2.334 0.15 13 2.50 1.674 0.05 45 6.56 4.01 0.20
15 EBET 3.90 15 Jul '22 42 5.00 1.892 0.70 1,718 7.50 2.079 3.80 1 115.38 3.97 4.50
16 ENOB 3.58 17 Jun '22 14 5.00 1.867 0.25 209 2.50 2.048 0.10 554 9.78 3.91 0.35
17 PDSB 4.08 17 Jun '22 14 5.00 1.622 0.25 274 7.50 2.242 3.30 160 87.01 3.86 3.55
18 AVDL 2.47 17 Jun '22 14 2.50 1.785 0.35 814 5.00 2.015 2.45 11 113.36 3.80 2.80
19 HUSA 5.65 15 Jul '22 42 5.00 1.537 1.60 370 4.00 2.260 0.55 2 38.05 3.80 2.15
20 AVYA 5.15 17 Jun '22 14 5.00 1.652 0.85 271 4.00 2.051 0.25 12 21.36 3.70 1.10
21 IMUX 3.39 15 Jul '22 42 5.00 1.590 0.35 472 7.50 2.074 4.10 1 131.27 3.66 4.45
22 SFIX 8.78 10 Jun '22 7 9.00 1.808 0.79 197 8.50 1.834 0.70 69 16.97 3.64 1.49
23 AVYA 5.15 17 Jun '22 14 6.00 1.732 0.45 1,112 7.00 1.887 2.05 20 48.54 3.62 2.50
24 EBET 3.90 15 Jul '22 42 5.00 1.892 0.70 1,718 2.50 1.709 0.15 186 21.79 3.60 0.85
25 SFIX 8.78 10 Jun '22 7 8.50 1.791 1.04 39 8.00 1.802 0.48 613 17.31 3.59 1.52
26 SFIX 8.78 10 Jun '22 7 9.00 1.808 0.79 197 9.50 1.766 1.26 30 23.35 3.57 2.05
27 AVYA 5.15 17 Jun '22 14 6.00 1.732 0.45 1,112 5.00 1.832 0.60 262 20.39 3.56 1.05
28 NINE 3.92 17 Jun '22 14 4.00 1.488 0.50 105 3.50 2.038 0.20 9 17.86 3.53 0.70
29 PDSB 4.08 15 Jul '22 42 5.00 1.715 0.65 100 2.50 1.708  0 2 15.93 3.42 0.65
30 BOXD 6.87 17 Jun '22 14 7.50 1.097 0.50 191 5.00 2.247 0.30 1,340 11.64 3.34 0.80
31 BBIG 2.06 24 Jun '22 21 2.50 1.414 0.14 607 3.00 1.911 0.91 30 50.97 3.32 1.05
32 FFIE 3.19 17 Jun '22 14 3.50 1.602 0.32 3 3.00 1.674 0.29 1,006 19.12 3.28 0.61
33 LABU 6.39 17 Jun '22 14 6.00 1.586 1.00 1,951 5.50 1.679 0.40 224 21.91 3.26 1.40
34 BBIG 2.06 8 Jul '22 35 2.50 1.485 0.26 15 2.00 1.774 0.35 64 29.61 3.26 0.61
35 AGRI 2.41 17 Jun '22 14 3.00 1.632 0.15 155 2.00 1.627 0.10 2 10.37 3.26 0.25
36 DOCU 83.78 10 Jun '22 7 84.00 1.629 7.55 108 83.00 1.628 7.00 79 17.37 3.26 14.55
37 IMUX 3.39 15 Jul '22 42 5.00 1.590 0.35 472 2.50 1.667 0.10 3 13.27 3.26 0.45
38 DOCU 83.78 10 Jun '22 7 84.00 1.629 7.55 108 85.00 1.604 8.00 100 18.56 3.23 15.55
39 UONE 12.48 15 Jul '22 42 10.00 1.543 4.00 8 7.50 1.684 0.45 1 35.66 3.23 4.45
40 BBIG 2.06 1 Jul '22 28 2.00 1.523 0.39 63 1.50 1.689  0 94 18.93 3.21 0.39
41 BBIG 2.06 22 Jul '22 49 2.50 1.389 0.49 19 2.00 1.818 0.24 19 35.44 3.21 0.73
42 BBIG 2.06 8 Jul '22 35 2.00 1.240 0.50 67 1.50 1.966 0.03 11 25.73 3.21 0.53
43 NEGG 4.19 17 Jun '22 14 4.50 1.447 0.37 2 4.00 1.759 0.38 3 17.90 3.21 0.75
44 KOLD 21.95 17 Jun '22 14 21.00 1.603 3.20 7 20.00 1.568 1.55 53 21.64 3.17 4.75
45 BBIG 2.06 15 Jul '22 42 2.50 1.464 0.27 923 2.00 1.696 0.39 25 32.04 3.16 0.66
46 GTLB 40.93 17 Jun '22 14 40.00 1.588 5.60 75 35.00 1.572 2.15 447 18.93 3.16 7.75
47 LABU 6.39 10 Jun '22 7 6.50 1.500 0.50 3,726 6.00 1.605 0.35 1,167 13.30 3.11 0.85
48 KOLD 21.95 17 Jun '22 14 22.00 1.535 2.80 9 23.00 1.569 3.00 2 26.42 3.10 5.80
49 JOAN 6.36 17 Jun '22 14 7.50 1.064 0.20 288 10.00 2.034 3.70 625 61.32 3.10 3.90
50 BBIG 2.06 1 Jul '22 28 2.50 1.388 0.19 1,041 2.00 1.707 0.28 178 22.82 3.09 0.47
51 CVNA 26.52 10 Jun '22 7 27.00 1.546 2.10 544 26.50 1.546 2.15 206 16.03 3.09 4.25
52 SFIX 8.78 17 Jun '22 14 9.00 1.548 0.98 144 9.50 1.544 1.46 34 27.79 3.09 2.44
53 LABU 6.39 1 Jul '22 28 6.00 1.498 1.30 61 5.50 1.591 0.55 4 28.95 3.09 1.85
54 CVNA 26.52 10 Jun '22 7 26.50 1.553 2.35 245 26.00 1.533 1.90 181 16.03 3.09 4.25
55 LABU 6.39 10 Jun '22 7 6.00 1.559 0.80 1,846 5.50 1.524 0.15 709 14.87 3.08 0.95
56 SFIX 8.78 17 Jun '22 14 9.00 1.548 0.98 144 8.50 1.530 0.89 129 21.30 3.08 1.87
57 CVNA 26.52 10 Jun '22 7 27.00 1.546 2.10 544 27.50 1.529 2.70 143 18.10 3.08 4.80
58 KOLD 21.95 17 Jun '22 14 22.00 1.535 2.80 9 21.00 1.524 1.95 10 21.64 3.06 4.75
59 SFIX 8.78 17 Jun '22 14 8.50 1.522 1.20 70 8.00 1.536 0.62 1,488 20.73 3.06 1.82
60 LABU 6.39 17 Jun '22 14 6.50 1.482 0.75 737 6.00 1.564 0.55 565 20.34 3.05 1.30
61 GTLB 40.93 17 Jun '22 14 45.00 1.535 3.50 215 40.00 1.508 4.20 97 18.81 3.04 7.70
62 LABU 6.39 24 Jun '22 21 6.00 1.495 1.15 114 5.50 1.548 0.45 101 25.04 3.04 1.60
63 NRIX 10.57 17 Jun '22 14 10.00 1.169 1.30 11 7.50 1.864 0.10 3 13.25 3.03 1.40
64 LABU 6.39 8 Jul '22 35 6.50 1.397 1.10 182 6.00 1.605 0.85 47 30.52 3.00 1.95
65 APRN 3.10 17 Jun '22 14 4.00 1.658 0.15 1,151 3.00 1.336 0.25 26 12.90 2.99 0.40
66 CVNA 26.52 17 Jun '22 14 26.50 1.497 3.20 53 26.00 1.493 2.70 64 22.25 2.99 5.90
67 LABU 6.39 1 Jul '22 28 6.50 1.455 1.05 56 6.00 1.521 0.75 3 28.17 2.98 1.80
68 CVNA 26.52 17 Jun '22 14 27.00 1.504 2.95 203 26.50 1.470 2.95 77 22.25 2.97 5.90
69 CVNA 26.52 17 Jun '22 14 27.00 1.504 2.95 203 27.50 1.467 3.50 87 24.32 2.97 6.45
70 CVM 3.72 15 Jul '22 42 4.00 1.514 0.85 126 3.00 1.444 0.20 3 28.23 2.96 1.05
71 BKSY 2.60 17 Jun '22 14 3.00 1.423 0.20 283 3.50 1.524 0.90 20 42.31 2.95 1.10
72 FCEL 4.10 10 Jun '22 7 4.50 1.497 0.20 679 4.00 1.444 0.27 1,490 11.46 2.94 0.47
73 LABU 6.39 8 Jul '22 35 6.50 1.397 1.10 182 7.00 1.541 1.40 10 39.12 2.94 2.50
74 APYX 6.41 17 Jun '22 14 7.50 1.414 0.40 55 5.00 1.522 0.15 42 8.58 2.94 0.55
75 BBIG 2.06 21 Oct '22 140 2.50 1.195 0.50 335 3.00 1.740 1.46 20 95.15 2.93 1.96
76 LABU 6.39 17 Jun '22 14 6.50 1.482 0.75 737 7.00 1.452 1.05 45 28.17 2.93 1.80
77 NEGG 4.19 10 Jun '22 7 4.50 1.251 0.20 195 5.00 1.644 0.87 13 25.54 2.89 1.07
78 BBIG 2.06 21 Oct '22 140 2.50 1.195 0.50 335 2.00 1.681 0.67 19 56.80 2.88 1.17
79 FFIE 3.19 10 Jun '22 7 3.50 1.387 0.15 166 3.00 1.487 0.14 102 9.09 2.87 0.29
80 LABU 6.39 1 Jul '22 28 6.50 1.455 1.05 56 7.00 1.411 1.30 1 36.78 2.87 2.35
81 EBET 3.90 16 Sep '22 105 5.00 1.436 0.95 35 2.50 1.429 0.30 1 32.05 2.86 1.25
82 LABU 6.39 24 Jun '22 21 6.50 1.325 0.90 140 6.00 1.539 0.65 6 24.26 2.86 1.55
83 BBIG 2.06 24 Jun '22 21 2.50 1.414 0.14 607 2.00 1.444 0.19 70 16.02 2.86 0.33
84 LABU 6.39 10 Jun '22 7 6.50 1.500 0.50 3,726 7.00 1.345 0.85 156 21.13 2.85 1.35
85 LWLG 6.94 17 Jun '22 14 7.50 1.197 0.50 182 5.00 1.639 0.10 47 8.65 2.84 0.60
86 AVYA 5.15 15 Jul '22 42 5.00 1.281 1.00 17 4.00 1.554 0.45 5 28.16 2.83 1.45
87 LABU 6.39 8 Jul '22 35 6.00 1.333 1.35 7 5.50 1.497 0.65 1 31.30 2.83 2.00
88 MCRB 3.37 15 Jul '22 42 5.00 1.270 0.25 75 7.50 1.545 4.00 6 126.11 2.81 4.25
89 AGRI 2.41 15 Jul '22 42 3.00 1.275 0.25 23 2.00 1.532 0.20 1 18.67 2.81 0.45
90 LABU 6.39 24 Jun '22 21 6.50 1.325 0.90 140 7.00 1.474 1.20 21 32.86 2.80 2.10
91 BKKT 2.82 10 Jun '22 7 3.00 1.294 0.14 664 3.50 1.498 0.67 6 28.72 2.79 0.81
92 CGC 4.32 17 Jun '22 14 4.00 1.282 0.61 85 3.50 1.510 0.15 501 17.59 2.79 0.76
93 NINE 3.92 15 Jul '22 42 4.00 1.296 0.75 10 3.50 1.494 0.45 4 30.61 2.79 1.20
94 IMMP 3.09 21 Oct '22 140 5.00 1.414 0.75 3 2.50 1.373 0.60 3 43.69 2.79 1.35
95 BKSY 2.60 17 Jun '22 14 3.00 1.423 0.20 283 2.50 1.344 0.20 777 15.38 2.77 0.40
96 LWLG 6.94 17 Jun '22 14 7.50 1.197 0.50 182 10.00 1.551 3.10 17 51.87 2.75 3.60
97 KC 4.55 17 Jun '22 14 5.00 1.091 0.30 1,215 7.50 1.656 2.85 1 69.23 2.75 3.15
98 HUT 2.31 24 Jun '22 21 2.50 1.334 0.24 17 2.00 1.410 0.15 14 16.88 2.74 0.39
99 CGC 4.32 17 Jun '22 14 4.50 1.293 0.37 312 5.00 1.438 0.91 23 29.63 2.73 1.28
100 AMC 12.45 22 Jul '22 49 12.50 1.315 2.44 117 13.00 1.412 2.70 19 41.29 2.73 5.14
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.