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 March 18, 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 IDRA 5.21 16 Apr '21 29 6.00 3.240 1.70 1,036 5.00 3.300 1.70 314 65.26 6.54 3.40
2 IDRA 5.21 16 Apr '21 29 5.00 2.945 1.90 86 4.00 3.288 1.00 1,229 55.66 6.23 2.90
3 WPG 2.82 16 Apr '21 29 5.00 2.673 0.50 192 7.50 2.982 4.80 13 187.94 5.65 5.30
4 WPG 2.82 16 Apr '21 29 5.00 2.673 0.50 192 2.50 2.653 0.60 734 39.01 5.33 1.10
5 XNET 8.83 16 Apr '21 29 10.00 2.452 2.05 1,423 12.50 2.648 5.10 2 80.97 5.10 7.15
6 EXPR 5.05 26 Mar '21 8 5.50 2.568 0.60 13,362 6.00 2.530 1.35 1,289 38.61 5.10 1.95
7 EBON 10.53 16 Apr '21 29 12.50 2.482 2.28 5,037 15.00 2.447 6.00 79 78.63 4.93 8.28
8 OCGN 8.90 16 Apr '21 29 10.00 2.437 2.05 2,497 12.50 2.485 4.90 4 78.09 4.92 6.95
9 EXPR 5.05 26 Mar '21 8 5.50 2.568 0.60 13,362 5.00 2.284 0.55 1,309 22.77 4.85 1.15
10 EXPR 5.05 1 Apr '21 14 5.50 2.347 0.80 733 6.00 2.481 1.50 52 45.54 4.83 2.30
11 WVE 9.59 16 Apr '21 29 10.00 2.551 2.60 147 7.50 2.270 1.15 79 39.10 4.82 3.75
12 OCGN 8.90 16 Apr '21 29 7.50 2.474 3.10 382 5.00 2.344 0.40 246 39.33 4.82 3.50
13 EBON 10.53 16 Apr '21 29 12.50 2.482 2.28 5,037 10.00 2.330 2.37 968 44.16 4.81 4.65
14 OCGN 8.90 16 Apr '21 29 10.00 2.437 2.05 2,497 7.50 2.355 1.45 871 39.33 4.79 3.50
15 ANTE 4.21 16 Apr '21 29 5.00 2.353 1.00 77 7.50 2.421 3.60 25 109.26 4.77 4.60
16 XNET 8.83 16 Apr '21 29 10.00 2.452 2.05 1,423 7.50 2.165 1.35 1,176 38.51 4.62 3.40
17 LGHL 4.18 16 Apr '21 29 5.00 2.302 0.85 4,295 2.50 2.310 0.20 110 25.12 4.61 1.05
18 EBON 10.53 16 Apr '21 29 10.00 2.326 2.92 1,850 7.50 2.277 1.04 2,061 37.61 4.60 3.96
19 EXPR 5.05 1 Apr '21 14 5.00 2.246 0.95 605 4.50 2.291 0.55 64 29.70 4.54 1.50
20 EXPR 5.05 1 Apr '21 14 5.50 2.347 0.80 733 5.00 2.168 0.80 34 31.68 4.51 1.60
21 EXPR 5.05 26 Mar '21 8 5.00 2.284 0.75 1,454 4.50 2.178 0.35 270 21.78 4.46 1.10
22 SOS 7.50 26 Mar '21 8 8.00 2.094 0.75 6,873 8.50 2.293 1.60 409 31.33 4.39 2.35
23 OCGN 8.90 16 Jul '21 120 10.00 2.214 4.10 980 7.50 2.168 3.10 16 80.90 4.38 7.20
24 SEEL 4.09 21 May '21 64 5.00 2.477 1.50 182 2.50 1.903 0.35 11 45.23 4.38 1.85
25 SOS 7.50 23 Apr '21 36 7.50 2.113 2.00 110 8.00 2.252 2.25 25 56.67 4.36 4.25
26 SOS 7.50 30 Apr '21 43 7.50 2.099 2.15 615 8.00 2.263 2.50 18 62.00 4.36 4.65
27 SOS 7.50 26 Mar '21 8 7.50 2.097 0.95 2,119 8.00 2.263 1.25 1,024 29.33 4.36 2.20
28 SOS 7.50 30 Apr '21 43 8.00 2.111 2.00 171 7.50 2.245 2.15 331 55.33 4.36 4.15
29 OCGN 8.90 16 Jul '21 120 7.50 2.167 4.60 52 5.00 2.188 1.40 32 67.42 4.36 6.00
30 SOS 7.50 30 Apr '21 43 8.00 2.111 2.00 171 8.50 2.240 2.85 5 64.67 4.35 4.85
31 SOS 7.50 30 Apr '21 43 8.00 2.111 2.00 171 7.00 2.236 1.85 15 51.33 4.35 3.85
32 SOS 7.50 1 Apr '21 14 8.00 2.095 1.05 3,013 8.50 2.250 1.85 90 38.67 4.34 2.90
33 SOS 7.50 23 Apr '21 36 8.00 2.142 1.85 238 7.50 2.198 1.90 22 50.00 4.34 3.75
34 SOS 7.50 30 Apr '21 43 7.50 2.099 2.15 615 7.00 2.236 1.85 15 53.33 4.34 4.00
35 OCGN 8.90 16 Jul '21 120 10.00 2.214 4.10 980 12.50 2.120 6.80 1 122.47 4.33 10.90
36 CAN 28.83 16 Apr '21 29 30.00 2.123 6.40 1,230 32.50 2.201 9.30 744 54.46 4.32 15.70
37 SOS 7.50 23 Apr '21 36 8.00 2.142 1.85 238 7.00 2.178 1.65 13 46.67 4.32 3.50
38 SOS 7.50 30 Apr '21 43 7.00 2.047 2.40 89 7.50 2.245 2.15 331 60.67 4.29 4.55
39 SOS 7.50 23 Apr '21 36 7.50 2.113 2.00 110 7.00 2.178 1.65 13 48.67 4.29 3.65
40 LIVX 4.53 16 Apr '21 29 5.00 2.221 1.00 12,788 2.50 2.053 0.10 146 24.28 4.27 1.10
41 CAN 28.83 16 Apr '21 29 30.00 2.123 6.40 1,230 27.50 2.146 6.00 127 43.01 4.27 12.40
42 EXPR 5.05 9 Apr '21 22 5.50 2.075 0.90 57 6.00 2.182 1.60 30 49.50 4.26 2.50
43 SOS 7.50 30 Apr '21 43 7.00 2.047 2.40 89 6.50 2.206 1.45 1 51.33 4.25 3.85
44 CAN 28.83 16 Apr '21 29 27.50 2.128 7.40 96 25.00 2.120 4.55 572 41.45 4.25 11.95
45 SOS 7.50 23 Apr '21 36 7.00 2.038 2.35 83 7.50 2.198 1.90 22 56.67 4.24 4.25
46 SOS 7.50 26 Mar '21 8 8.00 2.094 0.75 6,873 7.50 2.131 0.90 1,187 22.00 4.22 1.65
47 SYPR 3.97 16 Apr '21 29 5.00 2.225 0.70 233 2.50 1.996 0.05 2 18.89 4.22 0.75
48 LGHL 4.18 21 May '21 64 5.00 2.027 1.20 460 2.50 2.180 0.25 16 34.69 4.21 1.45
49 SOS 7.50 23 Apr '21 36 7.00 2.038 2.35 83 6.50 2.162 1.30 26 48.67 4.20 3.65
50 SOS 7.50 1 Apr '21 14 8.00 2.095 1.05 3,013 7.00 2.104 0.90 79 26.00 4.20 1.95
51 AMC 14.00 26 Mar '21 8 14.50 2.074 1.53 7,613 15.00 2.125 2.31 401 27.43 4.20 3.84
52 SOS 7.50 1 Apr '21 14 7.50 2.010 1.20 1,153 8.00 2.180 1.55 232 36.67 4.19 2.75
53 XNET 8.83 16 Apr '21 29 7.50 2.237 2.80 199 5.00 1.943 0.25 377 34.54 4.18 3.05
54 SOS 7.50 1 Apr '21 14 8.00 2.095 1.05 3,013 7.50 2.079 1.20 207 30.00 4.17 2.25
55 SOS 7.50 26 Mar '21 8 7.50 2.097 0.95 2,119 7.00 2.058 0.60 1,074 20.67 4.15 1.55
56 MVIS 15.94 21 May '21 64 15.00 2.083 5.80 56 14.00 2.069 4.00 4 61.48 4.15 9.80
57 SOS 7.50 26 Mar '21 8 8.00 2.094 0.75 6,873 7.00 2.058 0.60 1,074 18.00 4.15 1.35
58 MVIS 15.94 21 May '21 64 16.00 2.060 5.40 59 17.00 2.084 5.90 20 70.89 4.14 11.30
59 BSQR 5.38 16 Apr '21 29 7.50 2.270 0.85 319 5.00 1.872 0.85 271 31.60 4.14 1.70
60 AMC 14.00 26 Mar '21 8 14.00 2.039 1.70 7,022 14.50 2.086 1.91 2,000 25.79 4.13 3.61
61 AMC 14.00 1 Apr '21 14 14.50 2.054 2.07 1,458 15.00 2.068 2.75 58 34.43 4.12 4.82
62 MVIS 15.94 21 May '21 64 16.00 2.060 5.40 59 15.00 2.058 4.60 14 62.74 4.12 10.00
63 SOS 7.50 1 Apr '21 14 7.50 2.010 1.20 1,153 7.00 2.104 0.90 79 28.00 4.11 2.10
64 SOS 7.50 9 Apr '21 22 8.00 1.978 1.30 718 7.50 2.134 1.45 28 36.67 4.11 2.75
65 AMC 14.00 1 Apr '21 14 14.50 2.054 2.07 1,458 13.50 2.053 1.78 156 27.50 4.11 3.85
66 AMC 14.00 26 Mar '21 8 14.50 2.074 1.53 7,613 14.00 2.027 1.66 4,203 22.79 4.10 3.19
67 XNET 8.83 18 Jun '21 92 10.00 2.147 3.40 158 7.50 1.950 2.40 6 65.69 4.10 5.80
68 SOS 7.50 1 Apr '21 14 7.00 2.013 1.45 771 7.50 2.079 1.20 207 35.33 4.09 2.65
69 SOS 7.50 9 Apr '21 22 8.00 1.978 1.30 718 8.50 2.108 2.15 19 46.00 4.09 3.45
70 AMC 14.00 26 Mar '21 8 14.50 2.074 1.53 7,613 13.50 2.012 1.37 1,553 20.71 4.09 2.90
71 AMC 14.00 1 Apr '21 14 14.00 2.010 2.19 1,666 14.50 2.072 2.49 155 33.43 4.08 4.68
72 EARS 3.96 21 May '21 64 5.00 2.290 1.35 8 2.50 1.791 0.25 87 40.40 4.08 1.60
73 AMC 14.00 1 Apr '21 14 14.50 2.054 2.07 1,458 14.00 2.024 2.11 288 29.86 4.08 4.18
74 EXPR 5.05 9 Apr '21 22 5.50 2.075 0.90 57 5.00 2.001 0.80 19 33.66 4.08 1.70
75 SOS 7.50 9 Apr '21 22 7.50 1.924 1.50 290 8.00 2.150 1.80 45 44.00 4.07 3.30
76 SOS 7.50 26 Mar '21 8 7.00 1.936 1.20 3,224 7.50 2.131 0.90 1,187 28.00 4.07 2.10
77 AMC 14.00 1 Apr '21 14 14.00 2.010 2.19 1,666 13.50 2.053 1.78 156 28.36 4.06 3.97
78 EBON 10.53 16 Jul '21 120 12.50 1.974 4.10 394 15.00 2.086 8.00 31 114.91 4.06 12.10
79 SOS 7.50 9 Apr '21 22 8.00 1.978 1.30 718 7.00 2.081 1.15 18 32.67 4.06 2.45
80 AMC 14.00 26 Mar '21 8 14.00 2.039 1.70 7,022 13.50 2.012 1.37 1,553 21.93 4.05 3.07
81 SGLB 4.99 16 Apr '21 29 5.00 1.901 1.25 111 7.50 2.148 2.90 42 83.17 4.05 4.15
82 SOS 7.50 1 Apr '21 14 7.00 2.013 1.45 771 6.50 2.035 0.60 29 27.33 4.05 2.05
83 SGLB 4.99 16 Apr '21 29 5.00 1.901 1.25 111 2.50 2.143 0.10 122 27.05 4.04 1.35
84 AMC 14.00 1 Apr '21 14 13.50 1.996 2.55 413 14.00 2.024 2.11 288 33.29 4.02 4.66
85 ATOS 2.71 16 Jul '21 120 3.00 1.969 1.20 47 2.50 2.046 1.00 400 81.18 4.01 2.20
86 XXII 3.03 16 Apr '21 29 4.00 1.970 0.45 172 5.00 2.036 2.10 2 84.16 4.01 2.55
87 SOS 7.50 9 Apr '21 22 7.50 1.924 1.50 290 7.00 2.081 1.15 18 35.33 4.00 2.65
88 AMC 14.00 26 Mar '21 8 13.50 1.974 1.89 2,626 14.00 2.027 1.66 4,203 25.36 4.00 3.55
89 SOS 7.50 9 Apr '21 22 7.00 1.861 1.65 169 7.50 2.134 1.45 28 41.33 4.00 3.10
90 GNUS 2.21 1 Apr '21 14 2.50 1.951 0.24 1,061 3.00 2.040 0.85 1 49.32 3.99 1.09
91 CNET 3.14 16 Apr '21 29 4.00 2.023 0.50 448 3.00 1.959 0.55 118 33.44 3.98 1.05
92 EBON 10.53 16 Jul '21 120 12.50 1.974 4.10 394 10.00 2.005 4.05 55 77.40 3.98 8.15
93 OCGN 8.90 15 Oct '21 211 10.00 1.982 4.80 1,052 7.50 1.997 3.70 1 95.51 3.98 8.50
94 AMC 14.00 1 Apr '21 14 13.50 1.996 2.55 413 13.00 1.967 1.55 704 29.29 3.96 4.10
95 SINO 8.54 16 Apr '21 29 10.00 1.963 1.45 4,760 7.50 1.993 1.15 492 30.44 3.96 2.60
96 SEEL 4.09 16 Apr '21 29 5.00 2.097 0.70 444 2.50 1.845 0.10 74 19.56 3.94 0.80
97 WPG 2.82 16 Jul '21 120 5.00 1.791 0.80 60 2.50 2.150 1.05 3 65.60 3.94 1.85
98 AMC 14.00 9 Apr '21 22 14.50 1.933 2.54 352 15.00 2.008 3.25 3 41.36 3.94 5.79
99 AMC 14.00 26 Mar '21 8 13.50 1.974 1.89 2,626 13.00 1.950 1.09 9,351 21.29 3.92 2.98
100 SOS 7.50 26 Mar '21 8 7.00 1.936 1.20 3,224 6.50 1.980 0.40 343 21.33 3.92 1.60
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.