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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from May 28, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 WVE 6.84 548K 18 Jun '21 21 5.00 3.563 3.00 4 1.050 0.07 10 2.5133
2 AIV 7.05 1.7M 18 Jun '21 21 5.00 2.132 2.05 13 0.733 0.01 1 1.3983
3 AREC 2.86 835K 18 Jun '21 21 5.00 1.629 0.05 2 2.927 2.45 1 -1.2977
4 ENDP 5.87 3.0M 4 Jun '21 7 6.00 0.636 0.15 85 1.859 0.68 1 -1.2223
5 EOSE 20.28 1.3M 18 Jun '21 21 22.50 0.795 0.75 470 1.919 5.10 151 -1.1233
6 EOSE 20.28 1.3M 18 Jun '21 21 20.00 0.600 1.30 353 1.702 3.12 377 -1.1027
7 ETON 7.06 2.6M 18 Jun '21 21 5.00 2.234 2.55 4 1.285 0.12 442 0.9490
8 INVZ 10.61 607K 16 Jul '21 49 12.50 0.532 0.25 64 1.478 3.52 1 -0.9460
9 INVZ 10.61 607K 16 Jul '21 49 10.00 0.360 0.90 2,008 1.183 1.48 3 -0.8239
10 UPST 148.22 5.2M 18 Jun '21 21 150.00 1.180 15.90 288 2.003 29.20 135 -0.8230
11 LEV 19.07 896K 16 Jul '21 49 17.50 0.303 1.82 302 1.100 2.20 73 -0.7969
12 LEV 19.07 896K 16 Jul '21 49 20.00 0.424 0.80 50 1.199 3.88 228 -0.7750
13 GRTS 9.20 383K 18 Jun '21 21 10.00 1.435 0.95 105 0.676 1.10 27 0.7597
14 UPST 148.22 5.2M 18 Jun '21 21 145.00 1.183 18.20 141 1.917 25.08 60 -0.7341
15 INVZ 10.61 607K 18 Jun '21 21 10.00 0.373 0.75 53 1.096 0.80 121 -0.7237
16 ENDP 5.87 3.0M 2 Jul '21 35 5.50 1.605 1.31 10 0.882 0.45 10 0.7226
17 EOSE 20.28 1.3M 20 Aug '21 84 20.00 0.493 2.04 2 1.210 4.46 2 -0.7168
18 UPST 148.22 5.2M 16 Jul '21 49 145.00 0.954 21.99 44 1.663 33.50 32 -0.7088
19 RDHL 7.25 1.0M 16 Jul '21 49 5.00 1.743 2.90 50 1.044 0.20 2 0.6993
20 XERS 3.12 2.8M 16 Jul '21 49 3.00 1.212 0.60 20 0.515 0.17 2 0.6972
21 VNTR 4.97 680K 18 Jun '21 21 2.50 1.002 2.47 7 1.677 0.03 106 -0.6744
22 LEV 19.07 896K 18 Jun '21 21 20.00 0.482 0.51 342 1.156 2.65 21 -0.6742
23 FOSL 14.12 884K 4 Jun '21 7 14.50 0.917 0.55 42 1.585 1.45 6 -0.6687
24 PATH 79.82 2.3M 16 Jul '21 49 80.00 0.677 7.80 14 1.332 15.50 5 -0.6553
25 SINO 3.74 605K 15 Oct '21 140 2.50 0.669 1.35 1 1.321 0.48 20 -0.6520
26 ARVL 19.19 2.4M 18 Jun '21 21 19.50 0.403 0.60 7 1.051 2.10 200 -0.6489
27 MOXC 10.60 8.1M 20 Aug '21 84 10.00 1.471 3.15 1 2.113 3.70 11 -0.6424
28 PATH 79.82 2.3M 16 Jul '21 49 75.00 0.678 10.30 9 1.320 12.50 4 -0.6419
29 UPST 148.22 5.2M 16 Jul '21 49 150.00 0.989 20.57 133 1.630 35.90 315 -0.6405
30 PATH 79.82 2.3M 18 Jun '21 21 80.00 0.890 6.70 81 1.527 11.70 68 -0.6372
31 PATH 79.82 2.3M 18 Jun '21 21 75.00 0.866 9.10 14 1.502 8.82 36 -0.6358
32 ATRS 3.97 1.4M 20 Aug '21 84 5.00 0.490 0.09 14 1.122 1.55 1 -0.6321
33 ARVL 19.19 2.4M 18 Jun '21 21 19.00 0.411 0.85 1,019 1.039 1.80 1 -0.6277
34 LEV 19.07 896K 18 Jun '21 21 17.50 0.357 1.70 107 0.981 1.04 46 -0.6236
35 HOFV 3.65 2.6M 18 Jun '21 21 2.50 1.699 1.15 29 1.081 0.03 2 0.6175
36 ACB 9.66 17.4M 2 Jul '21 35 10.00 0.768 0.77 362 1.381 1.84 6 -0.6135
37 INTZ 14.86 560K 18 Jun '21 21 12.50 0.646 2.50 17 1.240 0.70 17 -0.5937
38 GLBS 4.32 215K 19 Nov '21 175 5.00 0.749 0.65 7 1.341 2.02 20 -0.5925
39 IPOE 20.15 5.3M 16 Jul '21 49 20.00 0.699 2.12 1,975 1.281 3.65 648 -0.5825
40 GIX 10.08 298K 18 Jun '21 21 10.00 0.321 0.35 91 0.901 0.82 768 -0.5805
41 PATH 79.82 2.3M 19 Nov '21 175 75.00 0.554 14.34 4 1.124 21.10 32 -0.5703
42 UPST 148.22 5.2M 15 Oct '21 140 150.00 0.764 27.00 15 1.333 48.65 1 -0.5697
43 IPOE 20.15 5.3M 18 Jun '21 21 20.00 0.807 1.62 3,719 1.372 2.55 231 -0.5648
44 EARS 3.59 1.4M 18 Jun '21 21 2.50 0.863 1.10 29 1.422 0.07 1 -0.5593
45 SESN 3.35 6.5M 15 Oct '21 140 3.00 1.765 1.50 2 1.207 0.76 8 0.5580
46 TRIT 6.19 214K 18 Jun '21 21 7.50 0.841 0.12 207 1.380 1.70 10 -0.5390
47 ATNF 8.54 1.0M 19 Nov '21 175 7.50 0.768 2.25 16 1.304 2.30 1 -0.5364
48 MNMD 3.40 8.2M 18 Jun '21 21 5.00 1.347 0.07 3,388 1.882 1.80 17 -0.5353
49 SPI 5.60 269K 21 Jan '22 238 7.50 0.845 0.95 40 1.379 3.80 2 -0.5345
50 ATNF 8.54 1.0M 16 Jul '21 49 10.00 0.876 0.59 66 1.406 2.70 20 -0.5305
51 NMRD 13.61 248K 16 Jul '21 49 12.50 0.944 2.40 25 1.470 2.25 10 -0.5263
52 NMRD 13.61 248K 18 Jun '21 21 12.50 0.889 1.75 35 1.408 1.25 84 -0.5189
53 EMAN 4.07 27.4M 17 Sep '21 112 2.50 1.105 1.80 127 1.616 0.50 19 -0.5111
54 IPOE 20.15 5.3M 15 Oct '21 140 20.00 0.639 3.23 597 1.148 5.50 14 -0.5089
55 ADVM 3.46 1.4M 17 Sep '21 112 2.50 1.441 1.48 4 0.933 0.24 11 0.5077
56 TOUR 2.58 985K 18 Jun '21 21 2.50 1.588 0.42 12 1.085 0.23 5 0.5025
57 INVZ 10.61 607K 21 Jan '22 238 10.00 0.447 1.80 17 0.940 2.75 1 -0.4937
58 AGTC 4.01 837K 18 Jun '21 21 5.00 1.023 0.11 63 0.536 1.00 2 0.4874
59 GNPX 3.74 339K 18 Jun '21 21 5.00 0.772 0.02 19 1.254 1.38 1 -0.4820
60 BBIG 2.83 20.7M 16 Jul '21 49 2.50 1.002 0.57 17,327 1.483 0.42 69 -0.4803
61 MNKD 4.42 4.2M 4 Jun '21 7 4.50 0.863 0.17 107 0.384 0.14 1 0.4791
62 FOSL 14.12 884K 4 Jun '21 7 14.00 0.725 0.62 4 1.204 0.88 1 -0.4784
63 INTZ 14.86 560K 19 Nov '21 175 12.50 0.827 4.40 3 1.302 3.66 1 -0.4751
64 PSAC 12.64 389K 20 Aug '21 84 12.50 0.512 1.30 50 0.986 2.28 100 -0.4738
65 RMNI 6.51 295K 16 Jul '21 49 5.00 1.084 1.85 1 0.612 0.07 3 0.4719
66 BBIG 2.83 20.7M 15 Oct '21 140 2.50 0.837 0.72 1,757 1.304 0.68 8 -0.4674
67 MOXC 10.60 8.1M 19 Nov '21 175 10.00 1.286 3.85 8 1.752 4.40 3 -0.4660
68 TRIT 6.19 214K 21 Jan '22 238 5.00 0.558 1.70 3 1.021 1.25 2 -0.4635
69 ACTC 18.15 1.0M 19 Nov '21 175 20.00 0.510 1.85 139 0.972 6.00 1 -0.4617
70 ATNF 8.54 1.0M 18 Jun '21 21 7.50 0.684 1.20 147 1.143 0.45 88 -0.4589
71 BBIG 2.83 20.7M 15 Oct '21 140 3.00 0.961 0.60 561 1.416 1.07 10 -0.4556
72 CRBP 2.17 7.1M 15 Oct '21 140 2.00 0.783 0.49 13 1.236 0.54 2 -0.4535
73 EMAN 4.07 27.4M 18 Jun '21 21 2.50 1.264 1.59 2,071 1.716 0.07 531 -0.4515
74 LOTZ 4.38 3.4M 17 Dec '21 203 2.50 1.506 2.56 2 1.058 0.35 111 0.4486
75 MOXC 10.60 8.1M 19 Nov '21 175 12.50 1.398 3.40 3 1.846 6.50 80 -0.4477
76 CBAT 4.19 1.0M 15 Oct '21 140 2.50 0.662 1.75 3 1.108 0.28 15 -0.4457
77 UPST 148.22 5.2M 15 Oct '21 140 145.00 0.848 32.00 1 1.293 44.00 2 -0.4449
78 SPI 5.60 269K 19 Nov '21 175 5.00 0.814 1.50 2 1.259 1.50 2 -0.4445
79 UPST 148.22 5.2M 21 Jan '22 238 150.00 0.736 33.95 5 1.177 55.35 1 -0.4415
80 ACTC 18.15 1.0M 20 Aug '21 84 17.50 0.486 2.00 94 0.920 2.80 12 -0.4343
81 FBIO 4.03 1.1M 18 Jun '21 21 2.50 0.848 1.53 12 1.281 0.03 1 -0.4332
82 TRIT 6.19 214K 20 Jan '23 602 7.50 0.693 1.75 3 1.125 4.30 2 -0.4327
83 ACTC 18.15 1.0M 19 Nov '21 175 17.50 0.461 2.60 331 0.891 4.00 1 -0.4303
84 IPOE 20.15 5.3M 21 Jan '22 238 20.00 0.633 4.12 406 1.059 6.57 32 -0.4268
85 HEXO 7.18 13.4M 21 Jan '22 238 7.00 0.510 1.25 1,725 0.937 2.00 3 -0.4268
86 CLVR 12.23 1.1M 16 Jul '21 49 10.00 1.083 3.08 91 0.658 0.30 6 0.4252
87 TRIT 6.19 214K 20 Aug '21 84 5.00 0.688 1.48 1 1.110 0.67 11 -0.4214
88 RIDE 9.90 8.4M 25 Jun '21 28 10.00 1.113 1.17 44 1.535 1.73 8 -0.4211
89 TLRY 16.67 62.3M 11 Jun '21 14 16.50 0.550 0.80 2 0.969 1.17 305 -0.4190
90 PIRS 3.44 8.0M 18 Jun '21 21 5.00 1.805 0.19 1,845 1.390 1.65 171 0.4157
91 TRIT 6.19 214K 21 Jan '22 238 7.50 0.661 0.88 32 1.073 3.00 3 -0.4122
92 APTO 5.30 353K 16 Jul '21 49 5.00 1.401 1.20 23 0.989 0.60 15 0.4121
93 TRIT 6.19 214K 16 Jul '21 49 5.00 0.662 1.33 7 1.073 0.40 2 -0.4106
94 CBAT 4.19 1.0M 21 Jan '22 238 5.00 0.792 0.79 19 1.200 2.14 20 -0.4086
95 CLVR 12.23 1.1M 20 Aug '21 84 10.00 1.092 3.58 233 0.687 0.60 27 0.4050
96 GIX 10.08 298K 16 Jul '21 49 12.50 0.505 0.12 11 0.909 3.00 1 -0.4043
97 ACTC 18.15 1.0M 16 Jul '21 49 20.00 0.598 0.90 134 1.003 3.80 2 -0.4042
98 MITT 4.26 1.1M 20 Jan '23 602 4.00 0.436 1.05 4 0.838 1.56 1 -0.4019
99 LOTZ 4.38 3.4M 18 Jun '21 21 2.50 1.843 1.95 6 1.442 0.03 24 0.4014
100 ATNF 8.54 1.0M 16 Jul '21 49 7.50 0.758 1.50 2 1.159 0.89 24 -0.4011
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.