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 August 27, 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 ATER 6.08 17 Sep '21 21 7.50 2.957 1.30 12,330 10.00 3.296 4.70 123 98.68 6.25 6.00
2 BBIG 5.30 17 Sep '21 21 5.50 2.601 1.25 29,068 6.00 3.181 1.95 491 60.38 5.78 3.20
3 ATER 6.08 17 Sep '21 21 7.50 2.957 1.30 12,330 5.50 2.705 1.10 1,144 39.47 5.66 2.40
4 BBIG 5.30 17 Sep '21 21 5.50 2.601 1.25 29,068 5.00 2.942 1.25 7,874 47.17 5.54 2.50
5 SGOC 9.19 17 Sep '21 21 10.00 2.612 2.00 3,330 7.50 2.737 1.35 765 36.45 5.35 3.35
6 ATER 6.08 17 Sep '21 21 5.50 2.744 1.85 7,582 5.00 2.537 0.75 1,012 42.76 5.28 2.60
7 BBIG 5.30 17 Sep '21 21 5.00 2.405 1.35 119,380 4.50 2.683 0.85 7,676 41.51 5.09 2.20
8 ANY 5.22 17 Sep '21 21 6.00 2.417 0.95 3,257 5.00 2.463 1.00 104 37.36 4.88 1.95
9 CEMI 2.99 17 Sep '21 21 5.00 2.224 0.20 26,348 7.50 2.610 4.50 4 157.19 4.83 4.70
10 MRIN 6.92 17 Sep '21 21 7.50 1.969 1.10 10,461 10.00 2.684 3.70 28 69.36 4.65 4.80
11 BBIG 5.30 15 Oct '21 49 5.50 1.911 1.40 8,520 6.00 2.552 2.30 251 69.81 4.46 3.70
12 ANY 5.22 17 Sep '21 21 5.00 2.196 1.20 3,303 4.00 2.226 0.45 169 31.61 4.42 1.65
13 BBIG 5.30 15 Oct '21 49 5.50 1.911 1.40 8,520 5.00 2.439 1.55 1,719 55.66 4.35 2.95
14 SGOC 9.19 15 Oct '21 49 10.00 1.995 2.70 269 7.50 2.320 1.85 348 49.51 4.32 4.55
15 CCXI 15.73 15 Oct '21 49 17.50 2.128 4.50 60 20.00 2.174 7.70 2 77.56 4.30 12.20
16 CCXI 15.73 15 Oct '21 49 15.00 2.160 5.30 218 12.50 2.100 2.65 54 50.54 4.26 7.95
17 CCXI 15.73 15 Oct '21 49 17.50 2.128 4.50 60 15.00 2.102 4.20 14 55.31 4.23 8.70
18 ANY 5.22 15 Oct '21 49 6.00 1.911 1.20 1,164 5.00 2.212 1.45 596 50.77 4.12 2.65
19 CEMI 2.99 15 Oct '21 49 5.00 1.905 0.40 985 7.50 2.174 4.60 4 167.22 4.08 5.00
20 BBIG 5.30 15 Oct '21 49 5.00 1.785 1.50 38,074 4.50 2.272 1.20 348 50.94 4.06 2.70
21 MMAT 4.13 17 Sep '21 21 5.00 1.945 0.50 17,671 6.00 2.020 2.15 41 64.16 3.96 2.65
22 ANY 5.22 15 Oct '21 49 5.00 1.753 1.50 6,290 4.00 2.172 0.75 149 43.10 3.92 2.25
23 MOXC 7.85 17 Sep '21 21 10.00 1.759 0.70 208 12.50 2.149 5.00 16 72.61 3.91 5.70
24 BTBT 12.46 17 Sep '21 21 12.50 1.853 2.20 11,831 15.00 2.033 3.90 161 48.96 3.89 6.10
25 MRIN 6.92 17 Sep '21 21 7.50 1.969 1.10 10,461 5.00 1.914 0.35 2,133 20.95 3.88 1.45
26 MRIN 6.92 15 Oct '21 49 7.50 1.763 1.60 789 10.00 2.119 4.30 14 85.26 3.88 5.90
27 MMAT 4.13 17 Sep '21 21 5.00 1.945 0.50 17,671 4.00 1.782 0.60 3,052 26.63 3.73 1.10
28 ATER 6.08 19 Nov '21 84 5.50 1.863 2.55 241 5.00 1.848 1.35 33 64.14 3.71 3.90
29 CCXI 15.73 19 Nov '21 84 17.50 1.903 5.10 50 15.00 1.791 4.70 6 62.30 3.69 9.80
30 BTBT 12.46 17 Sep '21 21 12.50 1.853 2.20 11,831 10.00 1.797 0.90 1,746 24.88 3.65 3.10
31 IPA 7.59 17 Sep '21 21 10.00 1.907 0.70 2,389 7.50 1.701 1.10 54 23.72 3.61 1.80
32 CEMI 2.99 17 Sep '21 21 5.00 2.224 0.20 26,348 2.50 1.350 0.15 1,323 11.71 3.57 0.35
33 MRIN 6.92 15 Oct '21 49 7.50 1.763 1.60 789 5.00 1.793 0.70 446 33.24 3.56 2.30
34 REKR 10.24 17 Sep '21 21 12.50 1.917 1.20 802 10.00 1.629 1.35 415 24.90 3.55 2.55
35 MOXC 7.85 17 Sep '21 21 7.50 1.682 1.50 51 5.00 1.847 0.20 315 21.66 3.53 1.70
36 HUT 7.74 17 Sep '21 21 10.00 1.616 0.52 35,944 12.50 1.895 5.00 57 71.32 3.51 5.52
37 MOXC 7.85 17 Sep '21 21 10.00 1.759 0.70 208 7.50 1.752 1.05 160 22.29 3.51 1.75
38 BTBT 12.46 15 Oct '21 49 12.50 1.699 3.10 3,251 15.00 1.799 4.80 9 63.40 3.50 7.90
39 MOXC 7.85 19 Nov '21 84 10.00 1.639 1.95 1 12.50 1.856 6.10 1 102.55 3.49 8.05
40 MOXC 7.85 15 Oct '21 49 10.00 1.731 1.40 15 7.50 1.760 1.70 9 39.49 3.49 3.10
41 CEMI 2.99 19 Nov '21 84 5.00 1.684 0.50 254 7.50 1.794 4.70 17 173.91 3.48 5.20
42 REKR 10.24 17 Sep '21 21 10.00 1.798 1.90 2,212 7.50 1.680 0.40 35 22.46 3.48 2.30
43 MOXC 7.85 19 Nov '21 84 7.50 1.701 2.65 4 5.00 1.763 0.90 3 45.22 3.46 3.55
44 BTBT 12.46 17 Sep '21 21 10.00 1.703 3.40 1,513 7.50 1.761 0.20 855 28.89 3.46 3.60
45 MMAT 4.13 17 Sep '21 21 4.00 1.703 0.75 15,546 3.00 1.699 0.15 2,647 21.79 3.40 0.90
46 BTCM 8.13 15 Oct '21 49 10.00 1.213 0.90 531 12.50 2.173 5.60 5 79.95 3.39 6.50
47 MMAT 4.13 15 Oct '21 49 5.00 1.606 0.70 3,825 6.00 1.778 2.35 31 73.85 3.38 3.05
48 NLTX 7.81 17 Sep '21 21 10.00 1.707 0.65 1,925 7.50 1.675 1.00 84 21.13 3.38 1.65
49 BTBT 12.46 15 Oct '21 49 10.00 1.687 4.20 163 7.50 1.690 0.65 183 38.92 3.38 4.85
50 BTBT 12.46 15 Oct '21 49 12.50 1.699 3.10 3,251 10.00 1.659 1.60 47 37.72 3.36 4.70
51 CTRM 2.25 17 Sep '21 21 2.50 1.130 0.20 811 5.00 2.209 2.70 1 128.89 3.34 2.90
52 ATER 6.08 21 Jan '22 147 5.50 1.640 2.95 50 5.00 1.686 1.60 2 74.84 3.33 4.55
53 CEMI 2.99 15 Oct '21 49 5.00 1.905 0.40 985 2.50 1.419 0.30 70 23.41 3.32 0.70
54 MMAT 4.13 15 Oct '21 49 5.00 1.606 0.70 3,825 4.00 1.691 0.90 411 38.74 3.30 1.60
55 EYES 3.78 17 Sep '21 21 5.00 1.315 0.15 301 7.50 1.965 3.70 11 101.85 3.28 3.85
56 BTBT 12.46 19 Nov '21 84 12.50 1.560 3.70 391 15.00 1.670 5.50 9 73.84 3.23 9.20
57 RDHL 7.76 15 Oct '21 49 10.00 1.565 1.10 104 7.50 1.664 1.50 6 33.51 3.23 2.60
58 BTBT 12.46 19 Nov '21 84 12.50 1.560 3.70 391 10.00 1.650 2.25 50 47.75 3.21 5.95
59 AUPH 17.70 17 Sep '21 21 18.00 1.589 2.70 835 19.00 1.606 3.30 33 33.90 3.20 6.00
60 BTBT 12.46 19 Nov '21 84 10.00 1.539 4.70 106 7.50 1.646 1.05 35 46.15 3.19 5.75
61 ORPH 5.33 17 Sep '21 21 7.50 1.791 0.35 1,226 5.00 1.387 0.50 99 15.95 3.18 0.85
62 ANY 5.22 17 Dec '21 112 6.00 1.419 1.55 1,233 5.00 1.757 1.65 104 61.30 3.18 3.20
63 ALZN 2.89 15 Oct '21 49 5.00 1.660 0.25 4 2.50 1.478 0.15 1 13.84 3.14 0.40
64 MRIN 6.92 17 Dec '21 112 7.50 1.402 2.00 136 5.00 1.731 1.25 36 46.97 3.13 3.25
65 AEMD 3.98 15 Oct '21 49 5.00 1.643 0.70 72 2.50 1.475 0.05 339 18.84 3.12 0.75
66 REKR 10.24 15 Oct '21 49 10.00 1.596 2.65 11 7.50 1.509 0.80 66 33.69 3.11 3.45
67 CEMI 2.99 19 Nov '21 84 5.00 1.684 0.50 254 2.50 1.418 0.45 182 31.77 3.10 0.95
68 IPA 7.59 19 Nov '21 84 7.50 1.585 2.40 27 5.00 1.515 0.60 10 39.53 3.10 3.00
69 MMAT 4.13 15 Oct '21 49 4.00 1.550 1.00 2,088 3.00 1.549 0.30 213 31.48 3.10 1.30
70 REKR 10.24 15 Oct '21 49 12.50 1.609 1.85 188 10.00 1.484 1.95 378 37.11 3.09 3.80
71 HUT 7.74 17 Sep '21 21 10.00 1.616 0.52 35,944 7.50 1.469 0.94 907 18.86 3.09 1.46
72 HUT 7.74 15 Oct '21 49 10.00 1.483 0.99 4,428 12.50 1.585 5.30 3 81.27 3.07 6.29
73 RDHL 7.76 17 Sep '21 21 10.00 1.584 0.55 266 7.50 1.480 0.85 130 18.04 3.06 1.40
74 AMC 40.84 1 Oct '21 35 41.00 1.503 7.65 113 42.00 1.550 8.25 32 38.93 3.05 15.90
75 AUPH 17.70 17 Sep '21 21 18.00 1.589 2.70 835 17.00 1.462 2.05 60 26.84 3.05 4.75
76 BITF 5.93 15 Oct '21 49 7.50 1.476 0.80 1,515 10.00 1.574 4.40 12 87.69 3.05 5.20
77 IRNT 12.59 17 Sep '21 21 12.50 1.132 1.45 8,114 10.00 1.911 0.85 2,172 18.27 3.04 2.30
78 AEMD 3.98 21 Jan '22 147 5.00 1.575 1.30 13 2.50 1.467 0.45 800 43.97 3.04 1.75
79 ROOT 6.40 17 Sep '21 21 7.50 1.397 0.50 31,264 10.00 1.643 3.70 228 65.62 3.04 4.20
80 BTCM 8.13 17 Sep '21 21 10.00 1.309 0.45 1,969 7.50 1.725 0.90 76 16.61 3.03 1.35
81 AMC 40.84 1 Oct '21 35 41.00 1.503 7.65 113 40.00 1.529 7.00 128 35.87 3.03 14.65
82 AMC 40.84 15 Oct '21 49 40.00 1.495 9.35 423 39.00 1.526 7.75 23 41.87 3.02 17.10
83 NCTY 14.99 17 Sep '21 21 12.50 1.536 3.50 18 10.00 1.484 0.25 98 25.02 3.02 3.75
84 AMC 40.84 15 Oct '21 49 41.00 1.488 8.95 2,160 42.00 1.533 9.70 48 45.67 3.02 18.65
85 RDHL 7.76 17 Sep '21 21 7.50 1.480 1.35 1,057 5.00 1.539  0 24 17.40 3.02 1.35
86 AMC 40.84 15 Oct '21 49 41.00 1.488 8.95 2,160 40.00 1.529 8.40 402 42.48 3.02 17.35
87 AMC 40.84 19 Nov '21 84 41.00 1.491 11.40 54 40.00 1.522 11.00 100 54.85 3.01 22.40
88 ANY 5.22 17 Dec '21 112 5.00 1.300 1.60 1,189 4.00 1.705 1.00 3 49.81 3.01 2.60
89 AUPH 17.70 17 Sep '21 21 17.00 1.535 2.95 702 16.00 1.468 1.50 185 25.14 3.00 4.45
90 NRXP 14.00 17 Sep '21 21 15.00 1.165 1.35 946 12.50 1.829 1.60 94 21.07 2.99 2.95
91 HYRE 11.67 17 Sep '21 21 10.00 1.500 2.55 27 7.50 1.485 0.15 55 23.14 2.98 2.70
92 AMC 40.84 1 Oct '21 35 40.00 1.479 7.85 153 39.00 1.501 6.35 39 34.77 2.98 14.20
93 PXLW 6.89 17 Sep '21 21 7.50 1.462 0.75 2,840 5.00 1.518 0.20 2,382 13.79 2.98 0.95
94 SUNW 7.58 17 Sep '21 21 10.00 1.005 0.15 161 12.50 1.966 4.90 102 66.62 2.97 5.05
95 ORPH 5.33 15 Oct '21 49 7.50 1.595 0.65 167 5.00 1.361 0.85 145 28.14 2.96 1.50
96 NCTY 14.99 17 Sep '21 21 15.00 1.439 2.15 310 12.50 1.514 0.90 48 20.35 2.95 3.05
97 ZEV 7.50 17 Sep '21 21 10.00 1.022 0.15 259 12.50 1.930 5.20 3 71.33 2.95 5.35
98 AMC 40.84 17 Sep '21 21 41.00 1.445 5.65 5,037 42.00 1.505 6.45 185 29.63 2.95 12.10
99 BITF 5.93 19 Nov '21 84 7.50 1.459 1.20 799 5.00 1.488 1.05 96 37.94 2.95 2.25
100 AMC 40.84 17 Dec '21 112 40.00 1.445 13.30 327 39.00 1.495 11.80 524 61.46 2.94 25.10
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.