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 July 29, 2019. 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 GLYC 9.02 16 Aug '19 18 10.00 2.124 1.50 181 2.119 2.15 40 40.47 4.24 3.65
2 TEUM 3.30 16 Aug '19 18 5.00 1.830 0.15 282 2.142 1.75 1 57.58 3.97 1.90
3 TEUM 3.30 16 Aug '19 18 2.50 1.729 1.05 189 2.103 0.20 30 37.88 3.83 1.25
4 GLYC 9.02 20 Sep '19 53 10.00 1.680 2.15 28 1.618 2.70 2 53.77 3.30 4.85
5 CTST 2.18 16 Aug '19 18 2.50 1.500 0.20 291 1.659 0.50 594 32.11 3.16 0.70
6 APHA 5.35 2 Aug '19 4 5.00 1.483 0.55 98 1.610 0.15 7,967 13.08 3.09 0.70
7 FIT 4.38 2 Aug '19 4 4.00 1.569 0.52 62 1.502 0.11 78 14.38 3.07 0.63
8 GRUB 79.73 2 Aug '19 4 80.00 1.541 5.10 897 1.520 5.10 308 12.79 3.06 10.20
9 GPRO 5.36 2 Aug '19 4 5.00 1.575 0.57 80 1.473 0.16 118 13.62 3.05 0.73
10 YETI 36.34 2 Aug '19 4 36.00 1.442 2.65 51 1.601 2.10 17 13.07 3.04 4.75
11 GPRO 5.36 2 Aug '19 4 5.50 1.458 0.27 390 1.570 0.39 25 12.31 3.03 0.66
12 FIT 4.38 2 Aug '19 4 4.50 1.462 0.22 579 1.489 0.33 272 12.56 2.95 0.55
13 CTST 2.18 20 Sep '19 53 2.50 1.405 0.40 281 1.500 0.65 10 48.17 2.90 1.05
14 CVM 7.73 20 Sep '19 53 7.50 1.114 1.60 5 1.774 1.65 1 42.04 2.89 3.25
15 HOME 6.07 16 Aug '19 18 7.00 1.449 0.50 62 1.391 1.25 16 28.83 2.84 1.75
16 APHA 5.35 2 Aug '19 4 5.50 1.411 0.30 237 1.411 0.30 54 11.21 2.82 0.60
17 NBR 2.10 9 Aug '19 11 2.00 1.601 0.30 307 1.166 0.08 384 18.10 2.77 0.38
18 JNUG 81.54 2 Aug '19 4 82.00 1.371 4.65 35 1.353 4.65 6 11.41 2.72 9.30
19 AAOI 9.28 9 Aug '19 11 9.50 1.365 0.90 44 1.326 0.83 20 18.64 2.69 1.73
20 HIIQ 22.28 16 Aug '19 18 22.00 1.270 2.65 25 1.402 2.45 80 22.89 2.67 5.10
21 JDST 16.96 2 Aug '19 4 17.00 1.369 1.05 3 1.277 0.80 59 10.91 2.65 1.85
22 HOME 6.07 16 Aug '19 18 6.00 1.379 0.85 141 1.266 0.60 110 23.89 2.64 1.45
23 AKS 2.54 2 Aug '19 4 2.50 1.323 0.17 1,350 1.274 0.11 775 11.02 2.60 0.28
24 ACHN 4.34 16 Aug '19 18 4.00 1.392 0.80 58 1.193 0.25 144 24.19 2.59 1.05
25 CVM 7.73 16 Aug '19 18 7.50 0.970 0.85 227 1.581 0.75 14 20.70 2.55 1.60
26 AMRS 2.82 16 Aug '19 18 2.50 1.340 0.60 2 1.200 0.10 63 24.82 2.54 0.70
27 GTT 12.82 16 Aug '19 18 12.50 1.260 1.70 14 1.256 1.15 1 22.23 2.52 2.85
28 AAOI 9.28 9 Aug '19 11 9.00 1.158 1.15 9 1.350 0.59 25 18.75 2.51 1.74
29 TNDM 62.29 2 Aug '19 4 62.00 1.254 3.50 27 1.250 3.00 10 10.44 2.50 6.50
30 ARLO 4.37 16 Aug '19 18 4.00 1.249 0.70 146 1.250 0.25 12 21.74 2.50 0.95
31 PINS 27.86 2 Aug '19 4 27.50 1.266 1.70 103 1.223 1.15 94 10.23 2.49 2.85
32 MAXR 7.58 16 Aug '19 18 7.50 1.253 0.95 35 1.223 0.70 60 21.77 2.48 1.65
33 AVXL 2.53 16 Aug '19 18 2.50 1.282 0.40 9 1.192 0.20 1 23.72 2.47 0.60
34 OSTK 22.08 2 Aug '19 4 22.50 1.098 0.90 446 1.375 1.25 46 9.74 2.47 2.15
35 PINS 27.86 2 Aug '19 4 28.00 1.260 1.45 124 1.204 1.40 13 10.23 2.46 2.85
36 MEET 3.47 16 Aug '19 18 3.00 1.291 0.75 9 1.170 0.10 1 24.50 2.46 0.85
37 VUZI 2.25 16 Aug '19 18 2.50 1.220 0.20 90 1.221 0.35 5 24.44 2.44 0.55
38 UAA 27.44 2 Aug '19 4 27.00 1.223 1.64 510 1.218 1.16 1,479 10.20 2.44 2.80
39 UAA 27.44 2 Aug '19 4 27.50 1.221 1.38 983 1.217 1.40 283 10.13 2.44 2.78
40 UA 24.39 2 Aug '19 4 24.00 1.208 1.50 162 1.223 1.00 125 10.25 2.43 2.50
41 WATT 4.38 16 Aug '19 18 5.00 1.140 0.25 2,915 1.291 0.80 21 23.97 2.43 1.05
42 MNK 6.63 16 Aug '19 18 6.50 1.212 0.85 100 1.213 0.55 102 21.12 2.43 1.40
43 TXMD 2.15 16 Aug '19 18 2.00 1.183 0.35 52 1.240 0.10 52 20.93 2.42 0.45
44 NVAX 4.16 16 Aug '19 18 4.00 1.095 0.65 105 1.321 0.10 118 18.03 2.42 0.75
45 SLDB 5.45 16 Aug '19 18 5.00 1.229 1.00 12 1.183 0.15 11 21.10 2.41 1.15
46 APRN 9.33 16 Aug '19 18 9.00 1.030 1.10 34 1.382 0.90 180 21.44 2.41 2.00
47 GRPN 3.46 2 Aug '19 4 3.50 1.234 0.17 409 1.165 0.18 453 10.12 2.40 0.35
48 OSTK 22.08 2 Aug '19 4 22.00 1.043 1.10 2,359 1.348 1.10 137 9.96 2.39 2.20
49 DUST 8.43 2 Aug '19 4 8.00 1.290 0.75 38 1.099 0.15 142 10.68 2.39 0.90
50 UA 24.39 2 Aug '19 4 24.50 1.205 1.25 909 1.171 1.20 246 10.05 2.38 2.45
51 HOME 6.07 20 Sep '19 53 6.00 1.169 1.30 75 1.206 0.95 5 37.07 2.37 2.25
52 DVAX 2.72 16 Aug '19 18 3.00 1.057 0.30 11 1.314 0.30 1 22.06 2.37 0.60
53 TWLO 141.50 2 Aug '19 4 142.00 1.187 6.85 374 1.174 7.10 373 9.86 2.36 13.95
54 TWLO 141.50 2 Aug '19 4 141.00 1.174 7.30 372 1.170 6.55 593 9.79 2.34 13.85
55 ROKU 105.13 9 Aug '19 11 106.00 1.175 8.25 58 1.166 8.85 17 16.27 2.34 17.10
56 OSTK 22.08 16 Aug '19 18 22.50 1.029 1.90 564 1.301 2.70 1 20.83 2.33 4.60
57 ROKU 105.13 9 Aug '19 11 105.00 1.175 8.70 360 1.154 8.30 131 16.17 2.33 17.00
58 ACHN 4.34 16 Aug '19 18 5.00 1.386 0.35 172 0.929 0.65 113 23.04 2.32 1.00
59 SLDB 5.45 20 Sep '19 53 5.00 1.216 1.30 10 1.088 0.50 25 33.03 2.30 1.80
60 AMD 33.48 2 Aug '19 4 33.50 1.155 1.61 5,672 1.145 1.59 2,301 9.56 2.30 3.20
61 AMD 33.48 2 Aug '19 4 33.00 1.152 1.86 6,093 1.145 1.35 4,481 9.59 2.30 3.21
62 SPWR 10.76 2 Aug '19 4 10.50 1.125 0.65 301 1.171 0.37 174 9.48 2.30 1.02
63 MEET 3.47 16 Aug '19 18 4.00 1.180 0.20 172 1.110 0.65 50 24.50 2.29 0.85
64 APRN 9.33 2 Aug '19 4 9.50 0.964 0.40 51 1.300 0.50 17 9.65 2.26 0.90
65 FLR 32.74 2 Aug '19 4 33.00 1.120 1.50 23 1.142 1.60 11 9.47 2.26 3.10
66 PBYI 9.33 2 Aug '19 4 9.00 1.220 0.85 4 1.028 0.15 2 10.72 2.25 1.00
67 SPWR 10.76 2 Aug '19 4 11.00 1.125 0.41 357 1.114 0.62 10 9.57 2.24 1.03
68 FLR 32.74 2 Aug '19 4 32.50 1.140 1.75 2 1.099 1.35 6 9.47 2.24 3.10
69 FEYE 16.18 2 Aug '19 4 16.00 1.127 0.86 652 1.112 0.65 97 9.33 2.24 1.51
70 RLGY 4.96 16 Aug '19 18 5.00 1.090 0.50 106 1.148 0.50 384 20.16 2.24 1.00
71 AAOI 9.28 16 Aug '19 18 9.00 1.018 1.19 5 1.219 0.60 17 19.29 2.24 1.79
72 RVLV 35.11 16 Aug '19 18 35.00 1.144 3.70 252 1.083 3.20 54 19.65 2.23 6.90
73 FEYE 16.18 2 Aug '19 4 16.50 1.121 0.63 799 1.106 0.92 1,006 9.58 2.23 1.55
74 NUGT 34.06 2 Aug '19 4 34.50 1.101 1.39 571 1.126 1.82 160 9.42 2.23 3.21
75 PAYS 14.25 16 Aug '19 18 12.50 1.093 2.40 191 1.133 0.55 121 20.70 2.23 2.95
76 NUGT 34.06 2 Aug '19 4 34.00 1.105 1.61 1,566 1.119 1.54 281 9.25 2.22 3.15
77 PYX 13.25 16 Aug '19 18 12.50 1.089 1.80 11 1.135 0.90 126 20.38 2.22 2.70
78 SSYS 28.49 2 Aug '19 4 28.00 1.137 1.65 21 1.086 1.00 12 9.30 2.22 2.65
79 FOSL 10.78 9 Aug '19 11 10.50 1.090 1.15 22 1.132 0.45 16 14.84 2.22 1.60
80 ACHN 4.34 20 Sep '19 53 5.00 1.117 0.75 13 1.105 0.95 4 39.17 2.22 1.70
81 MNK 6.63 2 Aug '19 4 6.50 1.060 0.45 51 1.134 0.20 93 9.80 2.19 0.65
82 TCS 6.43 16 Aug '19 18 5.00 1.052 1.60 2 1.139 0.05 22 25.66 2.19 1.65
83 UVXY 24.03 2 Aug '19 4 24.00 1.082 1.20 4,047 1.102 1.00 980 9.16 2.18 2.20
84 UNIT 8.56 16 Aug '19 18 7.50 1.146 1.50 1 1.032 0.30 36 21.03 2.18 1.80
85 WLL 16.02 2 Aug '19 4 16.00 1.100 0.76 232 1.077 0.70 120 9.11 2.18 1.46
86 SSYS 28.49 2 Aug '19 4 28.50 1.106 1.40 41 1.068 1.25 5 9.30 2.17 2.65
87 WW 21.96 9 Aug '19 11 21.50 1.088 2.00 1 1.078 1.25 71 14.80 2.17 3.25
88 JDST 16.96 16 Aug '19 18 17.00 1.079 1.70 34 1.086 1.60 10 19.46 2.17 3.30
89 WW 21.96 9 Aug '19 11 22.00 1.082 1.75 26 1.072 1.55 60 15.03 2.15 3.30
90 WLL 16.02 2 Aug '19 4 16.50 1.091 0.54 180 1.060 0.97 52 9.43 2.15 1.51
91 ZYNE 10.79 16 Aug '19 18 10.00 0.951 1.45 77 1.199 0.65 30 19.46 2.15 2.10
92 DUST 8.43 2 Aug '19 4 8.50 1.087 0.40 197 1.030 0.35 149 8.90 2.12 0.75
93 APHA 5.35 9 Aug '19 11 5.50 0.986 0.35 71 1.122 0.40 17 14.02 2.11 0.75
94 CPRX 4.86 16 Aug '19 18 5.00 1.129 0.45 378 0.979 0.40 2 17.49 2.11 0.85
95 ENPH 21.20 16 Aug '19 18 20.00 1.066 2.65 321 1.038 1.30 2,781 18.63 2.10 3.95
96 APRN 9.33 2 Aug '19 4 9.00 0.803 0.65 33 1.301 0.25 85 9.65 2.10 0.90
97 LL 9.63 9 Aug '19 11 10.00 1.061 0.60 48 1.031 0.85 40 15.06 2.09 1.45
98 YELP 35.43 9 Aug '19 11 35.00 1.040 2.78 96 1.026 2.26 99 14.23 2.07 5.04
99 ACHN 4.34 20 Sep '19 53 4.00 1.139 1.00 11 0.920 0.35 28 31.11 2.06 1.35
100 LK 26.58 2 Aug '19 4 27.00 1.004 1.00 367 1.054 1.20 46 8.28 2.06 2.20
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.