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 January 4, 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 ANTE 2.60 15 Jan '21 11 5.00 3.478 0.20 2,427 2.50 2.705 0.35 494 21.15 6.18 0.55
2 DPW 4.19 15 Jan '21 11 5.00 2.420 0.45 816 7.50 3.465 3.30 1 89.50 5.88 3.75
3 QS 49.96 8 Jan '21 4 50.00 2.605 5.60 3,236 47.50 2.734 4.20 1,151 19.62 5.34 9.80
4 KERN 3.39 15 Jan '21 11 5.00 2.168 0.15 277 7.50 3.170 4.00 25 122.42 5.34 4.15
5 CLSD 3.21 15 Jan '21 11 5.00 2.874 0.25 275 2.50 2.414  0 33 7.80 5.29 0.25
6 ANTE 2.60 19 Feb '21 46 5.00 2.763 0.60 107 2.50 2.363 0.60 16 46.15 5.13 1.20
7 ACB 9.52 8 Jan '21 4 10.00 2.503 0.80 11,032 9.50 2.550 0.99 844 18.80 5.05 1.79
8 DPW 4.19 18 Jun '21 165 5.00 2.546 2.45 115 7.50 2.485 5.10 2 180.19 5.03 7.55
9 ACB 9.52 8 Jan '21 4 9.50 2.474 1.00 16,447 9.00 2.484 0.68 982 17.65 4.96 1.68
10 CVM 12.00 15 Jan '21 11 10.00 2.088 2.80 57 7.50 2.858 0.40 1,102 26.67 4.95 3.20
11 DPW 4.19 18 Jun '21 165 5.00 2.546 2.45 115 2.50 2.363 1.05 33 83.53 4.91 3.50
12 AMTX 2.84 15 Jan '21 11 5.00 2.925 0.15 381 2.50 1.810 0.15 42 10.56 4.73 0.30
13 GTT 3.36 15 Jan '21 11 5.00 2.235 0.15 46 2.50 2.480 0.15 7 8.93 4.72 0.30
14 DPW 4.19 19 Mar '21 74 5.00 2.391 1.65 40 2.50 2.309 0.60 54 53.70 4.70 2.25
15 QLGN 3.15 15 Jan '21 11 5.00 2.501 0.15 184 2.50 2.184 0.15 82 9.52 4.69 0.30
16 WBAI 9.70 15 Jan '21 11 10.00 2.101 1.40 805 7.50 2.554 0.60 82 20.62 4.65 2.00
17 WBAI 9.70 15 Jan '21 11 7.50 1.835 2.75 81 5.00 2.791 0.10 36 29.38 4.63 2.85
18 IDEX 2.06 15 Jan '21 11 2.50 2.104 0.16 2,693 3.00 2.469 0.96 19 54.37 4.57 1.12
19 NH 3.29 15 Jan '21 11 5.00 2.473 0.20 114 2.50 2.031 0.10 37 9.12 4.50 0.30
20 CBAT 5.17 15 Jan '21 11 7.50 2.056 0.20 459 5.00 2.444 0.75 331 18.36 4.50 0.95
21 FUBO 24.24 8 Jan '21 4 25.00 2.272 2.05 6,451 24.00 2.227 2.10 2,396 17.12 4.50 4.15
22 DPW 4.19 19 Feb '21 46 5.00 2.329 1.15 210 2.50 2.142 0.25 66 33.41 4.47 1.40
23 UVXY 12.03 8 Jan '21 4 12.50 2.091 0.97 13,932 13.00 2.238 1.68 8,495 22.03 4.33 2.65
24 CBAT 5.17 19 Feb '21 46 5.00 1.735 1.40 84 2.50 2.577 0.35 2,317 33.82 4.31 1.75
25 CVM 12.00 15 Jan '21 11 12.50 1.940 1.50 254 10.00 2.313 0.90 730 20.00 4.25 2.40
26 ANTE 2.60 18 Jun '21 165 5.00 2.139 1.05 579 2.50 2.090 1.10 10 82.69 4.23 2.15
27 MARA 11.01 15 Jan '21 11 12.00 2.133 1.25 5,699 11.00 2.064 1.45 1,474 24.52 4.20 2.70
28 MVIS 5.21 15 Jan '21 11 5.50 1.967 0.60 642 6.00 2.171 1.25 806 35.51 4.14 1.85
29 ALEC 14.98 15 Jan '21 11 15.00 1.994 2.15 56 12.50 2.144 0.75 20 19.36 4.14 2.90
30 AMC 2.01 19 Mar '21 74 2.00 1.842 0.67 197 1.50 2.285 0.42 217 54.23 4.13 1.09
31 UVXY 12.03 8 Jan '21 4 12.50 2.091 0.97 13,932 12.00 2.036 1.00 5,333 16.38 4.13 1.97
32 IPOC 15.61 15 Jan '21 11 17.50 2.110 1.60 9,204 20.00 2.012 5.20 95 43.56 4.12 6.80
33 AMC 2.01 19 Feb '21 46 2.00 1.883 0.55 274 1.50 2.233 0.30 1,564 42.29 4.12 0.85
34 MARA 11.01 15 Jan '21 11 11.00 2.071 1.58 3,717 10.00 2.025 1.01 4,214 23.52 4.10 2.59
35 AMTX 2.84 16 Apr '21 102 5.00 1.976 0.70 230 2.50 2.119 0.70 29 49.30 4.10 1.40
36 AMC 2.01 12 Feb '21 39 2.00 1.924 0.51 10 1.50 2.144 0.25 42 37.81 4.07 0.76
37 SLDB 7.84 15 Jan '21 11 7.50 1.931 1.35 80 5.00 2.134 0.10 62 18.49 4.07 1.45
38 IDEX 2.06 15 Jan '21 11 2.50 2.104 0.16 2,693 2.00 1.958 0.24 508 19.42 4.06 0.40
39 MARA 11.01 19 Feb '21 46 12.00 2.020 2.80 1,371 11.00 2.036 3.00 204 52.68 4.06 5.80
40 RIOT 16.48 15 Jan '21 11 16.00 2.022 2.54 1,223 15.50 2.025 1.73 347 25.91 4.05 4.27
41 IPOC 15.61 15 Jan '21 11 17.50 2.110 1.60 9,204 15.00 1.925 1.70 1,769 21.14 4.03 3.30
42 IDEX 2.06 16 Apr '21 102 2.50 1.945 0.70 464 2.00 2.086 0.76 32 70.87 4.03 1.46
43 MARA 11.01 19 Mar '21 74 12.00 1.976 3.60 471 11.00 2.046 3.75 62 66.76 4.02 7.35
44 MARA 11.01 19 Mar '21 74 11.00 1.984 3.85 426 10.00 2.021 3.05 119 62.67 4.00 6.90
45 AMC 2.01 19 Mar '21 74 2.50 1.831 0.51 358 2.00 2.165 0.73 727 61.69 4.00 1.24
46 WWR 5.27 15 Jan '21 11 7.50 1.982 0.20 536 5.00 1.983 0.55 344 14.23 3.97 0.75
47 MARA 11.01 19 Feb '21 46 11.00 1.995 3.10 1,443 10.00 1.960 2.35 381 49.50 3.95 5.45
48 CBAT 5.17 19 Feb '21 46 7.50 1.737 0.65 164 5.00 2.216 1.45 39 40.58 3.95 2.10
49 FUBO 24.24 15 Jan '21 11 25.00 1.957 3.00 5,015 24.00 1.991 3.10 984 25.17 3.95 6.10
50 AMC 2.01 19 Mar '21 74 2.50 1.831 0.51 358 3.00 2.102 1.44 88 97.01 3.93 1.95
51 FUBO 24.24 15 Jan '21 11 24.00 1.972 3.60 859 23.00 1.955 2.58 694 25.50 3.93 6.18
52 AMC 2.01 5 Feb '21 32 2.00 1.816 0.46 1,168 1.50 2.111 0.19 69 32.34 3.93 0.65
53 BTU 2.94 16 Apr '21 102 2.00 1.705 1.50 132 1.00 2.217 0.15 42 56.12 3.92 1.65
54 CVM 12.00 19 Feb '21 46 12.50 1.912 3.20 118 10.00 2.002 1.95 367 42.92 3.91 5.15
55 AYRO 5.88 15 Jan '21 11 7.50 1.703 0.25 617 10.00 2.209 4.10 1 73.98 3.91 4.35
56 MVIS 5.21 15 Jan '21 11 5.50 1.967 0.60 642 5.00 1.932 0.55 471 22.07 3.90 1.15
57 TLRY 9.00 8 Jan '21 4 9.50 1.888 0.51 7,396 10.00 2.001 1.33 294 20.44 3.89 1.84
58 IDEX 2.06 16 Jul '21 193 2.50 1.836 0.99 71 2.00 2.041 1.02 27 97.57 3.88 2.01
59 AMC 2.01 18 Jun '21 165 2.00 1.696 0.92 702 1.50 2.161 0.67 18 79.10 3.86 1.59
60 HEXO 4.00 15 Jan '21 11 4.50 1.784 0.33 745 5.00 2.071 1.14 1 36.75 3.86 1.47
61 IDEX 2.06 16 Apr '21 102 2.00 1.871 0.83 474 1.50 1.980 0.44 155 61.65 3.85 1.27
62 RIOT 16.48 29 Jan '21 25 16.00 1.928 3.60 175 15.50 1.917 2.54 54 37.26 3.84 6.14
63 IDEX 2.06 19 Feb '21 46 2.50 1.915 0.42 1,318 2.00 1.913 0.50 109 44.66 3.83 0.92
64 MVIS 5.21 15 Jan '21 11 5.00 1.816 0.85 415 4.50 1.993 0.35 256 23.03 3.81 1.20
65 IDEX 2.06 16 Jul '21 193 2.00 1.876 1.10 140 1.50 1.930 0.63 28 83.98 3.81 1.73
66 UVXY 12.03 8 Jan '21 4 12.00 1.926 1.11 22,461 11.50 1.877 0.64 4,686 14.55 3.80 1.75
67 UVXY 12.03 15 Jan '21 11 12.50 1.855 1.41 2,625 13.00 1.937 2.16 751 29.68 3.79 3.57
68 VRAY 6.41 15 Jan '21 11 6.00 1.890 1.10 3,620 5.00 1.894 0.20 834 20.28 3.78 1.30
69 TLRY 9.00 8 Jan '21 4 9.50 1.888 0.51 7,396 9.00 1.892 0.67 689 13.11 3.78 1.18
70 BTU 2.94 15 Jan '21 11 3.00 1.975 0.40 993 4.00 1.792 0.95 1 45.92 3.77 1.35
71 TLRY 9.00 8 Jan '21 4 9.00 1.798 0.68 13,600 9.50 1.969 1.01 380 18.78 3.77 1.69
72 XXII 2.16 16 Apr '21 102 3.00 1.856 0.65 48 2.00 1.908 0.65 5 60.19 3.76 1.30
73 AMC 2.01 19 Feb '21 46 2.50 1.689 0.33 290 2.00 2.071 0.55 250 43.78 3.76 0.88
74 NH 3.29 19 Feb '21 46 5.00 1.804 0.40 10 7.50 1.953 4.30 1 142.86 3.76 4.70
75 MESO 8.51 15 Jan '21 11 10.00 1.796 0.60 143 7.50 1.961 0.60 145 14.10 3.76 1.20
76 AMC 2.01 29 Jan '21 25 2.00 1.759 0.40 194 1.50 1.995 0.15 185 27.36 3.75 0.55
77 BBBY 18.03 8 Jan '21 4 18.50 1.888 1.23 1,448 19.00 1.863 1.95 58 17.64 3.75 3.18
78 BBBY 18.03 8 Jan '21 4 18.50 1.888 1.23 1,448 18.00 1.857 1.36 1,732 14.36 3.75 2.59
79 KERN 3.39 19 Feb '21 46 5.00 1.916 0.50 196 2.50 1.823 0.30 14 23.60 3.74 0.80
80 AMC 2.01 18 Jun '21 165 2.50 1.678 0.75 723 2.00 2.060 1.00 771 87.06 3.74 1.75
81 IDEX 2.06 19 Feb '21 46 2.00 1.876 0.57 452 1.50 1.859 0.21 121 37.86 3.73 0.78
82 BBBY 18.03 8 Jan '21 4 18.00 1.884 1.45 1,271 17.50 1.848 1.10 583 14.14 3.73 2.55
83 IDEX 2.06 21 Jan '22 382 2.50 1.864 1.35 92 2.00 1.859 1.26 5 126.70 3.72 2.61
84 XXII 2.16 16 Apr '21 102 2.00 1.817 0.95 21 1.00 1.901 0.15 1 50.93 3.72 1.10
85 AMC 2.01 5 Feb '21 32 2.50 1.771 0.30 246 2.00 1.948 0.44 120 36.82 3.72 0.74
86 ENG 2.94 19 Feb '21 46 5.00 1.853 0.40 162 2.50 1.849 0.40 70 27.21 3.70 0.80
87 AHT 2.37 18 Jun '21 165 2.50 1.812 1.10 322 5.00 1.880 3.20 3 181.43 3.69 4.30
88 FTEK 3.93 19 Mar '21 74 4.00 1.591 1.10 15 5.00 2.090 2.00 5 78.88 3.68 3.10
89 MVIS 5.21 21 May '21 137 5.50 1.756 2.20 93 6.00 1.923 2.85 11 96.93 3.68 5.05
90 XXII 2.16 19 Feb '21 46 3.00 1.861 0.35 203 2.00 1.818 0.40 38 34.72 3.68 0.75
91 MVIS 5.21 21 May '21 137 5.50 1.756 2.20 93 5.00 1.920 2.10 31 82.53 3.68 4.30
92 NNDM 8.53 15 Jan '21 11 10.00 1.765 0.55 8,021 12.50 1.897 4.10 64 54.51 3.66 4.65
93 UVXY 12.03 15 Jan '21 11 12.50 1.855 1.41 2,625 12.00 1.804 1.40 2,037 23.36 3.66 2.81
94 AMC 2.01 18 Jun '21 165 2.50 1.678 0.75 723 3.00 1.980 1.75 10 124.38 3.66 2.50
95 FTEK 3.93 15 Jan '21 11 4.00 1.402 0.40 94 5.00 2.244 1.15 2 39.44 3.65 1.55
96 MVIS 5.21 21 May '21 137 5.00 1.736 2.20 147 4.50 1.907 1.75 12 75.82 3.64 3.95
97 IPOC 15.61 15 Jan '21 11 15.00 1.949 2.40 12,624 12.50 1.687 0.50 1,597 18.58 3.64 2.90
98 RMO 19.10 15 Jan '21 11 20.00 1.843 2.30 1,784 17.50 1.792 1.50 2,573 19.90 3.63 3.80
99 AMC 2.01 29 Jan '21 25 2.50 1.637 0.20 665 3.00 1.995 1.01 18 60.20 3.63 1.21
100 AMC 2.01 5 Feb '21 32 2.50 1.771 0.30 246 3.00 1.858 0.98 4 63.68 3.63 1.28
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.