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
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from May 11, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 HTZ 3.19 19 Jun '20 39 3.00 3.109 1.50 89 3.659 1.15 163 83.07 6.77 2.65
2 HTZ 3.19 17 Jul '20 67 3.00 2.746 1.65 12 3.381 1.50 23 98.75 6.13 3.15
3 CRC 2.43 19 Jun '20 39 2.50 1.683 0.60 18 3.493 1.05 10,025 67.90 5.18 1.65
4 SAVA 9.64 19 Jun '20 39 10.00 2.468 3.00 1,112 2.673 3.20 76 64.32 5.14 6.20
5 AMC 5.32 5 Jun '20 25 5.50 1.673 1.05 132 2.353 1.35 368 45.11 4.03 2.40
6 FLDM 4.90 19 Jun '20 39 5.00 2.133 1.45 268 1.887 1.20 38 54.08 4.02 2.65
7 IVR 2.61 19 Jun '20 39 2.00 2.031 1.00 19 1.877 0.25 184 47.89 3.91 1.25
8 AMC 5.32 19 Jun '20 39 5.00 1.551 1.25 1,858 2.241 1.30 3,415 47.93 3.79 2.55
9 PYX 2.77 19 Jun '20 39 2.50 1.850 0.85 11 1.851 0.45 2 46.93 3.70 1.30
10 WTRH 3.10 19 Jun '20 39 3.00 1.716 0.75 341 1.980 0.65 54 45.16 3.70 1.40
11 SM 3.37 19 Jun '20 39 2.50 1.732 1.35 7 1.873 0.20 123 45.99 3.61 1.55
12 WATT 2.07 19 Jun '20 39 2.50 1.559 0.30 188 1.949 0.70 42 48.31 3.51 1.00
13 SM 3.37 21 Aug '20 102 2.50 1.730 1.65 6 1.692 0.45 3 62.31 3.42 2.10
14 AMRX 4.56 19 Jun '20 39 2.50 1.518 2.30 737 1.782 0.05 57 51.54 3.30 2.35
15 NNBR 2.68 19 Jun '20 39 2.50 1.511 0.75 7 1.665 0.40 20 42.91 3.18 1.15
16 GME 4.76 19 Jun '20 39 5.00 1.387 0.77 378 1.779 1.20 15 41.39 3.17 1.97
17 ALT 3.15 19 Jun '20 39 2.50 1.404 0.95 2 1.748 0.30 7 39.68 3.15 1.25
18 IO 2.41 19 Jun '20 39 2.50 1.559 0.55 3 1.591 0.50 131 43.57 3.15 1.05
19 GME 4.76 19 Jun '20 39 4.50 1.359 0.98 4 1.789 0.91 103 39.71 3.15 1.89
20 TRIL 6.23 19 Jun '20 39 5.00 1.644 2.10 255 1.496 0.50 89 41.73 3.14 2.60
21 IVR 2.61 17 Jul '20 67 3.00 1.550 0.60 33 1.573 0.85 1 55.56 3.12 1.45
22 VTIQ 20.38 19 Jun '20 39 20.00 1.546 4.50 2,728 1.569 3.70 75 40.24 3.12 8.20
23 JMIA 5.89 19 Jun '20 39 6.00 1.490 1.10 1,038 1.624 1.15 17 38.20 3.11 2.25
24 MITT 2.06 19 Jun '20 39 2.50 1.388 0.25 372 1.707 0.70 262 46.12 3.09 0.95
25 JMIA 5.89 19 Jun '20 39 5.00 1.567 1.70 1,854 1.521 0.60 80 39.05 3.09 2.30
26 NEPT 2.39 19 Jun '20 39 2.00 1.588 0.90 25 1.472 0.20 40 46.03 3.06 1.10
27 APRN 8.26 19 Jun '20 39 8.00 1.322 1.60 103 1.698 1.55 49 38.14 3.02 3.15
28 GNW 3.11 19 Jun '20 39 3.50 1.566 0.53 13 1.443 0.70 15 39.55 3.01 1.23
29 HLX 2.28 19 Jun '20 39 2.00 1.619 0.65 16 1.351 0.20 10 37.28 2.97 0.85
30 GME 4.76 5 Jun '20 25 5.00 1.268 0.67 35 1.691 0.90 49 32.98 2.96 1.57
31 MITT 2.06 21 Aug '20 102 2.50 1.320 0.45 2,500 1.635 0.80 322 60.68 2.96 1.25
32 NGL 5.27 17 Jul '20 67 7.50 1.397 0.75 90 1.557 2.90 16 69.26 2.95 3.65
33 GNPX 3.54 19 Jun '20 39 2.50 0.948 1.15 125 1.982 0.30 71 40.96 2.93 1.45
34 GME 4.76 17 Jul '20 67 5.00 1.170 0.91 48 1.713 1.50 235 50.63 2.88 2.41
35 MNK 3.00 17 Jul '20 67 3.50 1.223 0.60 8 1.654 1.00 45 53.33 2.88 1.60
36 NCLH 11.73 26 Jun '20 46 12.00 1.464 2.35 39 1.390 2.30 9 39.64 2.85 4.65
37 SLCA 2.08 19 Jun '20 39 2.00 1.359 0.50 23 1.475 0.30 50 38.46 2.83 0.80
38 DBI 5.39 19 Jun '20 39 5.00 1.442 1.25 52 1.388 0.70 162 36.18 2.83 1.95
39 SLCA 2.08 19 Jun '20 39 3.00 1.355 0.15 57 1.463 0.85 5 48.08 2.82 1.00
40 NCLH 11.73 5 Jun '20 25 11.50 1.437 2.00 13 1.378 1.50 9 29.84 2.82 3.50
41 WTI 2.74 19 Jun '20 39 2.00 1.426 0.95 1 1.383 0.10 2 38.32 2.81 1.05
42 TUP 2.83 19 Jun '20 39 2.50 1.355 0.70 7 1.447 0.15 14 30.04 2.80 0.85
43 MAC 6.54 19 Jun '20 39 7.50 1.405 0.95 119 1.393 1.70 340 40.52 2.80 2.65
44 CAR 13.14 19 Jun '20 39 13.00 1.393 2.45 75 1.402 2.25 554 35.77 2.80 4.70
45 MNK 3.00 17 Jul '20 67 3.00 1.183 0.75 7 1.590 0.70 102 48.33 2.77 1.45
46 MNK 3.00 19 Jun '20 39 3.00 1.157 0.65 23 1.603 0.55 20 40.00 2.76 1.20
47 EROS 3.22 19 Jun '20 39 2.50 1.390 1.00 427 1.358 0.20 21 37.27 2.75 1.20
48 FCEL 2.06 19 Jun '20 39 2.50 1.292 0.25 301 1.444 0.55 3 38.83 2.74 0.80
49 NCLH 11.73 5 Jun '20 25 12.00 1.365 1.65 202 1.365 1.75 2 28.99 2.73 3.40
50 CAR 13.14 19 Jun '20 39 14.00 1.357 2.00 274 1.365 2.75 518 36.15 2.72 4.75
51 BTU 3.70 19 Jun '20 39 3.00 1.354 1.10 41 1.354 0.25 20 36.49 2.71 1.35
52 AAL 10.10 21 Aug '20 102 10.00 1.164 2.55 243 1.532 3.00 1,187 54.95 2.70 5.55
53 RWT 4.01 17 Jul '20 67 2.50 1.300 1.80 4 1.394 0.20 3 49.88 2.69 2.00
54 WTI 2.74 17 Jul '20 67 2.00 1.321 1.05 79 1.367 0.20 4 45.62 2.69 1.25
55 GPMT 4.43 19 Jun '20 39 5.00 1.318 0.70 15 1.370 1.05 16 39.50 2.69 1.75
56 VUZI 2.72 19 Jun '20 39 2.50 1.123 0.65 77 1.553 0.30 13 34.93 2.68 0.95
57 AAL 10.10 5 Jun '20 25 10.00 1.196 1.35 244 1.476 1.26 80 25.84 2.67 2.61
58 VFF 3.41 19 Jun '20 39 3.00 1.253 0.85 10 1.407 0.35 1 35.19 2.66 1.20
59 AAL 10.10 19 Jun '20 39 10.00 1.190 1.66 1,005 1.463 1.83 2,491 34.55 2.65 3.49
60 TNP 2.64 19 Jun '20 39 2.50 1.313 0.65 24 1.328 0.35 16 37.88 2.64 1.00
61 WTI 2.74 19 Jun '20 39 3.00 1.332 0.40 92 1.304 0.55 100 34.67 2.64 0.95
62 NLS 5.83 19 Jun '20 39 5.00 1.340 1.50 29 1.294 0.50 27 34.31 2.63 2.00
63 SPCE 19.40 19 Jun '20 39 19.00 1.245 3.40 521 1.380 3.05 48 33.25 2.63 6.45
64 RVLV 13.95 19 Jun '20 39 12.50 1.224 3.00 347 1.396 1.65 23 33.33 2.62 4.65
65 SDC 9.18 19 Jun '20 39 9.00 1.032 1.40 1,560 1.586 1.65 156 33.22 2.62 3.05
66 MIK 2.98 19 Jun '20 39 2.50 1.256 0.85 1 1.350 0.25 21 36.91 2.61 1.10
67 JMIA 5.89 21 Aug '20 102 5.00 1.168 1.90 463 1.435 1.10 16 50.93 2.60 3.00
68 SPCE 19.40 5 Jun '20 25 19.00 1.237 2.73 53 1.362 2.36 1 26.24 2.60 5.09
69 AR 3.15 19 Jun '20 39 3.50 1.297 0.50 112 1.297 0.65 3 36.51 2.59 1.15
70 WTI 2.74 17 Jul '20 67 3.00 1.326 0.60 119 1.262 0.70 21 47.45 2.59 1.30
71 KODK 2.67 19 Jun '20 39 2.50 1.300 0.55 24 1.284 0.30 7 31.84 2.58 0.85
72 UCO 16.48 19 Jun '20 39 16.00 1.252 3.15 54 1.330 2.52 30 34.41 2.58 5.67
73 AAL 10.10 5 Jun '20 25 10.50 1.138 1.14 104 1.442 1.73 7 28.42 2.58 2.87
74 PCG 11.30 19 Jun '20 39 11.00 1.286 2.14 145 1.293 1.55 29 32.65 2.58 3.69
75 CPRX 5.05 19 Jun '20 39 5.00 1.307 0.90 300 1.268 0.75 6 32.67 2.57 1.65
76 AMRX 4.56 19 Jun '20 39 5.00 1.253 0.60 804 1.312 0.90 136 32.89 2.57 1.50
77 SPCE 19.40 26 Jun '20 46 19.00 1.193 3.60 10 1.369 3.35 1 35.82 2.56 6.95
78 FCEL 2.06 19 Jun '20 39 2.00 1.213 0.40 159 1.349 0.30 144 33.98 2.56 0.70
79 SRNE 2.80 19 Jun '20 39 2.50 1.265 0.65 264 1.296 0.30 64 33.93 2.56 0.95
80 AR 3.15 19 Jun '20 39 3.00 1.247 0.65 9 1.311 0.35 13 31.75 2.56 1.00
81 UCO 16.48 17 Jul '20 67 16.00 1.278 4.05 40 1.271 3.15 2 43.69 2.55 7.20
82 SPCE 19.40 5 Jun '20 25 19.50 1.204 2.51 16 1.341 2.65 2 26.60 2.55 5.16
83 CEIX 7.41 19 Jun '20 39 7.50 1.237 1.30 6 1.300 1.15 1 33.06 2.54 2.45
84 FCEL 2.06 17 Jul '20 67 2.00 1.133 0.50 67 1.403 0.40 11 43.69 2.54 0.90
85 WKHS 2.92 19 Jun '20 39 2.50 1.158 0.90 3 1.376 0.20 19 37.67 2.53 1.10
86 FLNT 2.27 19 Jun '20 39 2.50 1.312 0.50 100 1.211 0.45 16 41.85 2.52 0.95
87 TGI 5.68 19 Jun '20 39 5.00 1.180 1.35 46 1.341 0.55 4 33.45 2.52 1.90
88 OPK 2.39 5 Jun '20 25 2.50 1.147 0.30 159 1.348 0.30 1 25.10 2.49 0.60
89 TUP 2.83 19 Jun '20 39 3.00 1.137 0.40 51 1.354 0.45 1 30.04 2.49 0.85
90 MTDR 7.80 19 Jun '20 39 7.50 1.282 1.50 46 1.205 1.00 1 32.05 2.49 2.50
91 DBD 5.40 19 Jun '20 39 5.00 1.240 1.25 58 1.240 0.55 3 33.33 2.48 1.80
92 VUZI 2.72 17 Jul '20 67 2.50 0.974 0.70 429 1.492 0.40 12 40.44 2.47 1.10
93 IMGN 4.36 19 Jun '20 39 4.00 1.161 0.85 40 1.305 0.40 1 28.67 2.47 1.25
94 SRTY 16.25 19 Jun '20 39 16.00 1.208 2.75 40 1.256 2.35 5 31.38 2.46 5.10
95 TZA 32.00 19 Jun '20 39 32.00 1.194 5.15 16 1.243 5.00 1 31.72 2.44 10.15
96 OPK 2.39 19 Jun '20 39 2.00 1.159 0.60 1,276 1.278 0.15 4 31.38 2.44 0.75
97 LABD 4.74 19 Jun '20 39 5.00 1.226 0.70 134 1.210 0.85 96 32.70 2.44 1.55
98 NAT 5.07 19 Jun '20 39 5.50 1.050 0.55 1,045 1.375 1.10 304 32.54 2.43 1.65
99 TGI 5.68 19 Jun '20 39 7.50 1.111 0.45 5 1.311 2.10 1 44.89 2.42 2.55
100 OVV 5.86 19 Jun '20 39 6.00 1.076 0.80 83 1.341 0.95 10 29.86 2.42 1.75
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.