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 1, 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 32.04 4 Jun '21 3 33.00 3.836 4.05 23,867 34.00 4.005 5.65 1,572 30.27 7.84 9.70
2 AMC 32.04 4 Jun '21 3 33.00 3.836 4.05 23,867 32.00 3.915 4.40 6,145 26.37 7.75 8.45
3 AMC 32.04 4 Jun '21 3 32.00 3.779 4.40 37,842 31.00 3.813 3.80 10,828 25.59 7.59 8.20
4 OEG 7.64 18 Jun '21 17 10.00 2.821 1.15 7,620 12.50 3.294 5.70 16 89.66 6.12 6.85
5 AMC 32.04 11 Jun '21 10 33.00 2.900 5.80 3,097 34.00 3.048 7.35 169 41.04 5.95 13.15
6 AMC 32.04 11 Jun '21 10 32.00 2.879 6.10 5,957 31.00 2.914 5.40 6,151 35.89 5.79 11.50
7 AMC 32.04 11 Jun '21 10 33.00 2.900 5.80 3,097 32.00 2.886 6.00 12,022 36.83 5.79 11.80
8 EXPR 4.77 4 Jun '21 3 5.00 2.731 0.40 6,977 5.50 3.036 0.95 8 28.30 5.77 1.35
9 WPG 4.74 18 Jun '21 17 4.50 2.547 1.15 5,324 4.00 2.998 0.75 1,505 40.08 5.54 1.90
10 OEG 7.64 18 Jun '21 17 10.00 2.821 1.15 7,620 7.50 2.722 1.60 1,289 35.99 5.54 2.75
11 AMC 32.04 18 Jun '21 17 33.00 2.699 7.00 1,827 34.00 2.742 8.55 199 48.53 5.44 15.55
12 AMC 32.04 18 Jun '21 17 33.00 2.699 7.00 1,827 32.00 2.730 7.30 1,247 44.63 5.43 14.30
13 AMC 32.04 25 Jun '21 24 33.00 2.657 8.30 324 34.00 2.754 10.00 28 57.12 5.41 18.30
14 VTNR 8.59 18 Jun '21 17 7.50 2.642 2.45 6,222 5.00 2.758 0.35 6,489 32.60 5.40 2.80
15 AMC 32.04 25 Jun '21 24 33.00 2.657 8.30 324 32.00 2.724 8.65 283 52.90 5.38 16.95
16 AMC 32.04 18 Jun '21 17 32.00 2.640 7.35 3,819 31.00 2.732 6.75 1,850 44.01 5.37 14.10
17 AMC 32.04 25 Jun '21 24 32.00 2.638 8.65 822 31.00 2.708 8.00 234 51.97 5.35 16.65
18 EXPR 4.77 4 Jun '21 3 5.00 2.731 0.40 6,977 4.50 2.581 0.30 781 14.68 5.31 0.70
19 BB 11.56 4 Jun '21 3 12.00 2.555 0.89 36,326 12.50 2.747 1.68 72 22.23 5.30 2.57
20 EXPR 4.77 4 Jun '21 3 4.50 2.550 0.60 2,260 4.00 2.470 0.10 1,676 14.68 5.02 0.70
21 BB 11.56 4 Jun '21 3 12.00 2.555 0.89 36,326 11.50 2.438 0.98 1,163 16.18 4.99 1.87
22 AMC 32.04 9 Jul '21 38 33.00 2.419 9.65 78 32.00 2.537 9.85 31 60.86 4.96 19.50
23 OEG 7.64 18 Jun '21 17 7.50 2.491 1.70 17,610 5.00 2.427 0.35 7,705 26.83 4.92 2.05
24 LIZI 7.54 18 Jun '21 17 10.00 2.600 0.95 526 7.50 2.309 1.45 395 31.83 4.91 2.40
25 AMC 32.04 16 Jul '21 45 33.00 2.296 9.95 696 32.00 2.428 10.30 419 63.20 4.72 20.25
26 AMC 32.04 16 Jul '21 45 33.00 2.296 9.95 696 34.00 2.427 11.75 37 67.73 4.72 21.70
27 AMC 32.04 16 Jul '21 45 32.00 2.303 10.20 1,129 31.00 2.408 9.70 208 62.11 4.71 19.90
28 BB 11.56 4 Jun '21 3 11.50 2.390 1.04 13,239 11.00 2.242 0.65 2,399 14.62 4.63 1.69
29 WPG 4.74 16 Jul '21 45 4.50 2.014 1.45 129 4.00 2.567 1.15 193 54.85 4.58 2.60
30 VTNR 8.59 16 Jul '21 45 10.00 2.271 2.25 2,334 7.50 2.269 1.90 711 48.31 4.54 4.15
31 ATOS 3.87 16 Jul '21 45 4.00 2.310 1.20 2,445 3.50 2.217 0.80 363 51.68 4.53 2.00
32 LIZI 7.54 18 Jun '21 17 7.50 2.357 1.65 1,803 5.00 2.065 0.25 1,182 25.20 4.42 1.90
33 VTNR 8.59 16 Jul '21 45 7.50 2.152 3.00 1,122 5.00 2.248 0.70 3,504 43.07 4.40 3.70
34 EXPR 4.77 11 Jun '21 10 5.00 2.084 0.60 1,065 5.50 2.242 1.10 2 35.64 4.33 1.70
35 AMC 32.04 20 Aug '21 80 32.00 2.097 12.15 414 31.00 2.217 11.90 110 75.06 4.31 24.05
36 MOXC 11.18 18 Jun '21 17 10.00 1.920 2.40 99 7.50 2.376 0.55 390 26.39 4.30 2.95
37 ATOS 3.87 18 Jun '21 17 4.00 2.048 0.65 8,837 4.50 2.234 1.05 84 43.93 4.28 1.70
38 ATOS 3.87 16 Jul '21 45 3.50 2.196 1.35 878 3.00 2.080 0.55 993 49.10 4.28 1.90
39 BB 11.56 11 Jun '21 10 12.00 2.055 1.43 7,712 12.50 2.184 2.21 238 31.49 4.24 3.64
40 MOXC 11.18 18 Jun '21 17 12.50 1.918 1.55 193 10.00 2.257 1.40 304 26.39 4.17 2.95
41 EXPR 4.77 11 Jun '21 10 4.50 2.122 0.80 735 4.00 2.040 0.25 271 22.01 4.16 1.05
42 PEI 2.57 18 Jun '21 17 3.00 1.929 0.30 8,907 4.00 2.219 1.50 4 70.04 4.15 1.80
43 EXPR 4.77 11 Jun '21 10 5.00 2.084 0.60 1,065 4.50 2.055 0.45 263 22.01 4.14 1.05
44 EYES 5.39 18 Jun '21 17 7.50 1.857 0.35 1,776 10.00 2.256 4.70 10 93.69 4.11 5.05
45 ATOS 3.87 18 Jun '21 17 4.00 2.048 0.65 8,837 3.50 2.045 0.45 714 28.42 4.09 1.10
46 BB 11.56 11 Jun '21 10 12.00 2.055 1.43 7,712 11.50 2.025 1.47 96 25.09 4.08 2.90
47 AHT 4.89 18 Jun '21 17 5.00 1.841 0.75 27,623 7.50 2.220 2.80 151 72.60 4.06 3.55
48 EBON 3.41 18 Jun '21 17 5.00 1.749 0.13 9,122 7.50 2.311 4.10 16 124.05 4.06 4.23
49 OEG 7.64 16 Jul '21 45 10.00 2.067 1.50 1,380 7.50 1.991 1.95 321 45.16 4.06 3.45
50 PPBT 6.17 18 Jun '21 17 7.50 2.301 0.80 1,048 5.00 1.748 0.20 31 16.21 4.05 1.00
51 BTX 16.63 18 Jun '21 17 17.50 1.947 2.50 772 15.00 2.091 1.85 364 26.16 4.04 4.35
52 MOXC 11.18 16 Jul '21 45 12.50 1.755 2.40 241 10.00 2.277 2.60 115 44.72 4.03 5.00
53 EXPR 4.77 18 Jun '21 17 5.00 1.940 0.75 869 5.50 2.027 1.25 1 41.93 3.97 2.00
54 BB 11.56 11 Jun '21 10 11.50 1.979 1.55 4,873 11.00 1.911 1.13 1,377 23.18 3.89 2.68
55 ATOS 3.87 18 Jun '21 17 3.50 1.979 0.85 3,317 3.00 1.900 0.20 1,133 27.13 3.88 1.05
56 OCGN 8.57 25 Jun '21 24 8.50 1.973 1.87 232 8.00 1.900 1.30 49 36.99 3.87 3.17
57 EXPR 4.77 18 Jun '21 17 5.00 1.940 0.75 869 4.50 1.899 0.60 24 28.30 3.84 1.35
58 WPG 4.74 17 Sep '21 108 5.00 1.745 1.85 296 7.50 2.091 4.00 1 123.42 3.84 5.85
59 OCGN 8.57 25 Jun '21 24 9.00 1.907 1.55 47 9.50 1.909 2.19 2 43.64 3.82 3.74
60 OCGN 8.57 2 Jul '21 31 8.50 1.914 1.94 31 8.00 1.894 1.43 1 39.32 3.81 3.37
61 OCGN 8.57 18 Jun '21 17 9.00 1.829 1.18 387 9.50 1.957 1.80 3 34.77 3.79 2.98
62 LIZI 7.54 16 Jul '21 45 7.50 1.865 2.00 81 5.00 1.858 0.60 137 34.48 3.72 2.60
63 EXPR 4.77 18 Jun '21 17 4.50 1.912 0.95 238 4.00 1.808 0.35 261 27.25 3.72 1.30
64 OEG 7.64 16 Jul '21 45 7.50 1.822 2.00 5,282 5.00 1.883 0.60 1,543 34.03 3.70 2.60
65 VTNR 8.59 15 Oct '21 136 10.00 1.796 3.30 307 7.50 1.870 2.90 2,073 72.18 3.67 6.20
66 OCGN 8.57 11 Jun '21 10 9.00 1.766 0.83 253 9.50 1.894 1.58 1 28.12 3.66 2.41
67 EXPR 4.77 25 Jun '21 24 5.00 1.839 0.85 107 4.50 1.816 0.65 57 31.45 3.66 1.50
68 OCGN 8.57 18 Jun '21 17 9.00 1.829 1.18 387 8.50 1.821 1.27 51 28.59 3.65 2.45
69 BB 11.56 18 Jun '21 17 12.00 1.777 1.59 14,260 12.50 1.856 2.39 18 34.43 3.63 3.98
70 AHT 4.89 16 Jul '21 45 5.00 1.729 1.15 8,240 7.50 1.857 3.10 8 86.91 3.59 4.25
71 VTNR 8.59 15 Oct '21 136 7.50 1.791 4.00 312 5.00 1.787 1.30 3,319 61.70 3.58 5.30
72 OCGN 8.57 18 Jun '21 17 8.50 1.828 1.39 401 8.00 1.741 0.95 94 27.30 3.57 2.34
73 OCGN 8.57 11 Jun '21 10 9.00 1.766 0.83 253 8.50 1.753 0.84 410 19.49 3.52 1.67
74 SCYX 9.97 18 Jun '21 17 10.00 1.832 1.60 3,473 7.50 1.674 0.35 376 19.56 3.51 1.95
75 EXPR 4.77 2 Jul '21 31 5.00 1.755 0.95 67 4.50 1.743 0.70 3 34.59 3.50 1.65
76 BB 11.56 18 Jun '21 17 12.00 1.777 1.59 14,260 11.50 1.717 1.65 298 28.03 3.49 3.24
77 APTO 5.45 18 Jun '21 17 7.50 1.905 0.35 385 5.00 1.569 0.40 65 13.76 3.47 0.75
78 ATOS 3.87 15 Oct '21 136 3.50 1.763 1.75 129 3.00 1.711 0.90 15 68.48 3.47 2.65
79 OCGN 8.57 11 Jun '21 10 8.50 1.735 1.03 177 8.00 1.720 0.65 71 19.60 3.46 1.68
80 SLGG 4.96 18 Jun '21 17 5.00 1.522 0.65 522 7.50 1.925 2.65 2 66.53 3.45 3.30
81 EXPR 4.77 2 Jul '21 31 4.50 1.685 1.10 36 4.00 1.753 0.45 6 32.49 3.44 1.55
82 UXIN 4.54 18 Jun '21 17 5.00 1.667 0.50 1,863 6.00 1.762 1.65 2 47.36 3.43 2.15
83 BB 11.56 25 Jun '21 24 12.00 1.666 1.85 1,694 12.50 1.752 2.58 3 38.32 3.42 4.43
84 AHT 4.89 16 Jul '21 45 5.00 1.729 1.15 8,240 2.50 1.690 0.10 252 25.56 3.42 1.25
85 MVIS 17.95 4 Jun '21 3 18.00 1.616 1.05 5,745 18.50 1.784 1.35 145 13.37 3.40 2.40
86 BTCM 7.78 18 Jun '21 17 10.00 1.579 0.45 142 7.50 1.813 0.95 127 17.99 3.39 1.40
87 ZKIN 5.15 18 Jun '21 17 7.50 1.841 0.25 641 5.00 1.546 0.40 19 12.62 3.39 0.65
88 EXPR 4.77 25 Jun '21 24 4.50 1.718 1.10 48 4.00 1.647 0.40 167 31.45 3.36 1.50
89 BB 11.56 18 Jun '21 17 11.50 1.702 1.73 3,070 11.00 1.651 1.31 3,387 26.30 3.35 3.04
90 EYES 5.39 18 Jun '21 17 7.50 1.857 0.35 1,776 5.00 1.475 0.45 519 14.84 3.33 0.80
91 EBON 3.41 16 Jul '21 45 5.00 1.521 0.31 3,438 7.50 1.809 4.20 308 132.26 3.33 4.51
92 UXIN 4.54 18 Jun '21 17 5.00 1.667 0.50 1,863 4.00 1.663 0.35 1,091 18.72 3.33 0.85
93 ENG 3.60 16 Jul '21 45 5.00 1.747 0.50 1,271 2.50 1.580 0.20 169 19.44 3.33 0.70
94 PPBT 6.17 20 Aug '21 80 5.00 1.464 2.20 141 2.50 1.861 0.15 1 38.09 3.33 2.35
95 EXPR 4.77 9 Jul '21 38 5.00 1.626 1.00 38 4.50 1.696 0.75 25 36.69 3.32 1.75
96 BTCM 7.78 18 Jun '21 17 7.50 1.456 1.25 33 5.00 1.863 0.15 154 17.99 3.32 1.40
97 OPTT 2.46 18 Jun '21 17 2.50 0.912 0.20 185 5.00 2.403 2.50 2 109.76 3.32 2.70
98 MVIS 17.95 4 Jun '21 3 18.00 1.616 1.05 5,745 17.50 1.695 0.85 982 10.58 3.31 1.90
99 PEI 2.57 16 Jul '21 45 3.00 1.618 0.45 4,632 4.00 1.690 1.60 169 79.77 3.31 2.05
100 BB 11.56 25 Jun '21 24 12.00 1.666 1.85 1,694 11.50 1.640 1.86 2 32.09 3.31 3.71
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.