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 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 SESN 2.46 16 Aug '19 79 2.50 1.196 0.55 124 1.686 0.75 2 52.85 2.88 1.30
2 TEUM 4.30 19 Jul '19 51 2.50 0.894 1.90 4 1.363 0.10 3 46.51 2.26 2.00
3 SRNE 2.95 19 Jul '19 51 2.50 1.088 0.80 31 1.091 0.20 1 33.90 2.18 1.00
4 GUSH 6.97 19 Jul '19 51 6.00 1.059 1.65 33 1.113 0.60 36 32.28 2.17 2.25
5 LCI 5.50 19 Jul '19 51 5.00 1.088 1.15 20 1.064 0.55 1 30.91 2.15 1.70
6 TEUM 4.30 19 Jul '19 51 5.00 0.928 0.45 217 1.170 1.05 1,021 34.88 2.10 1.50
7 DRIP 13.25 19 Jul '19 51 13.00 1.025 2.20 51 1.055 1.85 1 30.57 2.08 4.05
8 GUSH 6.97 19 Jul '19 51 7.00 1.027 1.10 40 1.050 1.05 17 30.85 2.08 2.15
9 WATT 4.12 16 Aug '19 79 5.00 0.852 0.40 26 1.179 1.35 10 42.48 2.03 1.75
10 MAXR 7.46 19 Jul '19 51 5.00 0.947 2.75 1 1.069 0.15 29 38.87 2.02 2.90
11 MRNS 4.58 19 Jul '19 51 5.00 0.970 0.60 34 1.018 0.85 6 31.66 1.99 1.45
12 NPTN 3.57 16 Aug '19 79 5.00 1.015 0.30 124 0.930 1.55 3 51.82 1.94 1.85
13 WATT 4.12 19 Jul '19 51 5.00 0.826 0.25 50 1.116 1.15 5 33.98 1.94 1.40
14 VHC 5.99 19 Jul '19 51 6.00 0.937 1.00 60 0.952 0.80 10 30.05 1.89 1.80
15 BCRX 2.91 19 Jul '19 51 3.00 0.942 0.66 5 0.945 0.43 31 37.46 1.89 1.09
16 MNK 9.30 19 Jul '19 51 9.00 0.934 1.55 4 0.903 0.95 5 26.88 1.84 2.50
17 BRZU 26.66 19 Jul '19 51 27.00 0.907 3.60 6 0.926 3.70 5 27.38 1.83 7.30
18 SOXS 7.55 16 Aug '19 79 8.00 0.900 1.15 283 0.921 1.50 43 35.10 1.82 2.65
19 CRC 17.20 16 Aug '19 79 17.00 0.902 3.10 20 0.908 2.55 20 32.85 1.81 5.65
20 DVAX 5.29 19 Jul '19 51 5.00 0.909 0.95 2 0.899 0.50 5 27.41 1.81 1.45
21 CRC 17.20 16 Aug '19 79 18.00 0.886 2.65 79 0.893 3.20 10 34.01 1.78 5.85
22 TLRD 6.28 19 Jul '19 51 6.00 0.795 0.95 20 0.971 0.70 1 26.27 1.77 1.65
23 SOXS 7.55 19 Jul '19 51 7.00 0.878 1.30 77 0.881 0.65 7 25.83 1.76 1.95
24 RAD 7.24 19 Jul '19 51 7.00 0.840 1.14 1 0.906 0.73 1 25.83 1.75 1.87
25 DVAX 5.29 19 Jul '19 51 6.00 0.866 0.50 25 0.850 0.95 1 27.41 1.72 1.45
26 CRC 17.20 19 Jul '19 51 17.00 0.865 2.35 56 0.838 1.95 20 25.00 1.70 4.30
27 TLRD 6.28 19 Jul '19 51 7.00 0.733 0.55 10 0.965 1.30 2 29.46 1.70 1.85
28 JNUG 6.43 19 Jul '19 51 6.00 0.795 0.99 172 0.843 0.56 52 24.11 1.64 1.55
29 OSTK 10.05 19 Jul '19 51 10.00 0.720 1.20 31 0.892 1.25 2 24.38 1.61 2.45
30 NIO 3.61 5 Jul '19 37 4.00 0.762 0.23 123 0.821 0.59 331 22.71 1.58 0.82
31 CHK 2.14 16 Aug '19 79 2.00 0.822 0.40 870 0.761 0.22 116 28.97 1.58 0.62
32 BKS 4.51 19 Jul '19 51 5.00 0.679 0.30 3,178 0.888 0.75 22 23.28 1.57 1.05
33 CHK 2.14 5 Jul '19 37 2.00 0.810 0.30 61 0.753 0.12 158 19.63 1.56 0.42
34 NIO 3.61 19 Jul '19 51 4.00 0.745 0.26 741 0.815 0.66 452 25.48 1.56 0.92
35 CLVS 15.90 19 Jul '19 51 15.00 0.778 2.40 54 0.770 1.25 86 22.96 1.55 3.65
36 EXPR 3.17 19 Jul '19 51 3.00 0.826 0.50 40 0.717 0.20 231 22.08 1.54 0.70
37 NIO 3.61 16 Aug '19 79 4.00 0.726 0.35 870 0.808 0.76 197 30.75 1.53 1.11
38 CHK 2.14 19 Jul '19 51 2.00 0.791 0.33 901 0.743 0.16 2,544 22.90 1.53 0.49
39 MDR 6.18 16 Aug '19 79 6.00 0.759 1.00 27 0.775 0.70 40 27.51 1.53 1.70
40 SFIX 24.10 19 Jul '19 51 24.00 0.768 2.90 3 0.764 2.60 2 22.82 1.53 5.50
41 NIO 3.61 5 Jul '19 37 3.50 0.747 0.43 182 0.783 0.28 127 19.67 1.53 0.71
42 CLVS 15.90 19 Jul '19 51 16.00 0.758 1.90 4 0.761 1.80 97 23.27 1.52 3.70
43 HEAR 9.17 19 Jul '19 51 10.00 0.701 0.65 209 0.801 1.55 41 23.99 1.50 2.20
44 HCLP 2.54 19 Jul '19 51 2.50 0.637 0.30 15 0.856 0.25 5 21.65 1.49 0.55
45 CHK 2.14 16 Aug '19 79 2.50 0.768 0.19 696 0.723 0.51 31 32.71 1.49 0.70
46 CHK 2.14 19 Jul '19 51 2.50 0.759 0.13 1,051 0.729 0.46 110 27.57 1.49 0.59
47 VXX 29.88 16 Aug '19 79 30.00 0.722 4.05 28 0.757 4.10 38 27.28 1.48 8.15
48 VXX 29.88 5 Jul '19 37 30.00 0.713 2.66 79 0.756 2.86 52 18.47 1.47 5.52
49 MDR 6.18 16 Aug '19 79 7.00 0.739 0.60 53 0.729 1.25 50 29.94 1.47 1.85
50 UNIT 10.04 16 Aug '19 79 10.00 0.710 1.45 40 0.755 1.20 2 26.39 1.46 2.65
51 HEXO 6.90 19 Jul '19 51 5.00 0.611 2.15 28 0.850 0.10 8 32.61 1.46 2.25
52 ESV 9.09 19 Jul '19 51 9.00 0.746 1.10 107 0.704 0.85 5,003 21.45 1.45 1.95
53 VXX 29.88 19 Jul '19 51 30.00 0.703 3.15 369 0.747 3.30 176 21.59 1.45 6.45
54 DOMO 34.10 19 Jul '19 51 35.00 0.765 3.60 1 0.679 3.90 2 21.99 1.44 7.50
55 VSI 3.67 16 Aug '19 79 5.00 0.744 0.20 2 0.696 1.40 10 43.60 1.44 1.60
56 MDR 6.18 19 Jul '19 51 6.00 0.723 0.80 42 0.715 0.50 5 21.04 1.44 1.30
57 UNFI 10.92 19 Jul '19 51 10.00 0.726 1.75 1 0.709 0.65 37 21.98 1.43 2.40
58 EXPR 3.17 19 Jul '19 51 4.00 0.793 0.15 29 0.631 0.85 12 31.55 1.42 1.00
59 CHS 3.47 16 Aug '19 79 4.00 0.628 0.25 14 0.796 0.80 1,389 30.26 1.42 1.05
60 YETI 24.84 16 Aug '19 79 25.00 0.705 3.30 20 0.714 3.20 17 26.17 1.42 6.50
61 CVNA 57.96 16 Aug '19 79 55.00 0.698 9.00 1 0.721 5.90 45 25.71 1.42 14.90
62 MTSI 14.72 16 Aug '19 79 12.50 0.739 3.30 11 0.672 0.75 2 27.51 1.41 4.05
63 ABEO 6.17 19 Jul '19 51 7.50 0.654 0.25 30 0.750 1.45 2 27.55 1.40 1.70
64 DOMO 34.10 16 Aug '19 79 34.00 0.721 4.80 10 0.679 4.10 10 26.10 1.40 8.90
65 CARA 21.57 19 Jul '19 51 20.00 0.719 3.30 40 0.665 1.25 37 21.09 1.38 4.55
66 HEXO 6.90 16 Aug '19 79 5.00 0.591 2.15 31 0.793 0.20 2 34.06 1.38 2.35
67 CVNA 57.96 16 Aug '19 79 60.00 0.679 6.60 4 0.705 8.50 12 26.05 1.38 15.10
68 BKS 4.51 19 Jul '19 51 4.50 0.625 0.50 4 0.756 0.45 4 21.06 1.38 0.95
69 CARA 21.57 16 Aug '19 79 20.00 0.685 3.80 177 0.683 1.75 17 25.73 1.37 5.55
70 XXII 2.07 19 Jul '19 51 2.00 0.669 0.30 24 0.689 0.15 53 21.74 1.36 0.45
71 SIG 20.99 19 Jul '19 51 21.00 0.681 2.25 44 0.673 2.05 263 20.49 1.35 4.30
72 ZUO 20.35 19 Jul '19 51 20.00 0.680 2.30 55 0.666 1.75 24 19.90 1.35 4.05
73 CNSL 4.42 19 Jul '19 51 5.00 0.694 0.30 155 0.649 0.70 5 22.62 1.34 1.00
74 TECS 16.08 19 Jul '19 51 16.00 0.673 1.75 14 0.668 1.45 1 19.90 1.34 3.20
75 QD 6.74 16 Aug '19 79 7.00 0.686 0.80 20 0.644 0.90 50 25.22 1.33 1.70
76 CTST 5.61 19 Jul '19 51 5.00 0.685 1.00 120 0.645 0.25 2 22.28 1.33 1.25
77 CVNA 57.96 19 Jul '19 51 55.00 0.652 7.30 51 0.669 4.10 38 19.67 1.32 11.40
78 BE 11.12 16 Aug '19 79 11.00 0.652 1.50 7 0.668 1.20 10 24.28 1.32 2.70
79 AMRN 19.00 16 Aug '19 79 19.00 0.681 2.50 94 0.635 2.21 73 24.79 1.32 4.71
80 QD 6.74 16 Aug '19 79 6.00 0.664 1.25 21 0.652 0.40 52 24.48 1.32 1.65
81 MTSI 14.72 16 Aug '19 79 15.00 0.666 1.80 11 0.643 1.80 30 24.46 1.31 3.60
82 ENDP 5.58 19 Jul '19 51 6.00 0.680 0.45 6 0.628 0.70 14 20.61 1.31 1.15
83 APHA 7.00 19 Jul '19 51 7.50 0.596 0.45 417 0.711 1.00 139 20.71 1.31 1.45
84 BBBY 13.05 19 Jul '19 51 13.00 0.620 1.25 75 0.680 1.26 152 19.23 1.30 2.51
85 ERX 16.97 19 Jul '19 51 17.00 0.638 1.70 10 0.659 1.60 5 19.45 1.30 3.30
86 TZA 10.67 5 Jul '19 37 11.00 0.625 0.76 9 0.668 1.05 9 16.96 1.29 1.81
87 TELL 8.19 19 Jul '19 51 10.00 0.646 0.35 32 0.640 1.95 5 28.08 1.29 2.30
88 TGTX 6.90 19 Jul '19 51 7.00 0.636 0.70 20 0.649 0.65 2 19.57 1.28 1.35
89 CRZO 10.89 19 Jul '19 51 11.00 0.627 1.05 23 0.655 1.00 2 18.82 1.28 2.05
90 ENPH 16.29 16 Aug '19 79 15.00 0.631 2.65 52 0.651 1.15 50 23.33 1.28 3.80
91 CVNA 57.96 19 Jul '19 51 60.00 0.632 4.80 6 0.648 6.60 8 19.67 1.28 11.40
92 ENPH 16.29 16 Aug '19 79 17.50 0.624 1.50 66 0.657 2.60 44 25.17 1.28 4.10
93 OAS 5.23 16 Aug '19 79 5.00 0.635 0.80 15 0.646 0.45 30 23.90 1.28 1.25
94 PINS 25.58 16 Aug '19 79 26.00 0.602 2.90 1 0.672 3.20 1 23.85 1.27 6.10
95 NBEV 5.28 19 Jul '19 51 5.00 0.513 0.60 141 0.760 0.40 1 18.94 1.27 1.00
96 SGMO 9.65 16 Aug '19 79 10.00 0.668 1.10 1 0.604 1.25 1 24.35 1.27 2.35
97 AVYA 12.65 19 Jul '19 51 12.50 0.653 1.35 106 0.615 1.05 60 18.97 1.27 2.40
98 TQQQ 52.14 19 Jul '19 51 52.00 0.638 5.10 13 0.624 4.70 42 18.80 1.26 9.80
99 ZIOP 4.40 19 Jul '19 51 4.00 0.619 0.85 52 0.639 0.15 11 22.73 1.26 1.00
100 UCO 20.47 19 Jul '19 51 20.00 0.615 2.20 26 0.643 1.67 3 18.91 1.26 3.87
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.