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 4, 2018. 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 EBIO 3.15 15 Jun '18 42 2.50 2.695 1.40 21 2.621 0.65 11 65.08 5.32 2.05
2 EBIO 3.15 17 Aug '18 105 2.50 1.759 1.55 215 1.805 0.60 10 68.25 3.56 2.15
3 SPHS 2.86 20 Jul '18 77 2.50 1.575 1.00 6 1.769 0.65 102 57.69 3.34 1.65
4 SMRT 2.60 17 Aug '18 105 5.00 1.124 0.35 10 1.560 2.50 2 109.62 2.68 2.85
5 MDXG 7.93 15 Jun '18 42 7.50 1.228 1.60 34 1.334 1.10 4 34.05 2.56 2.70
6 I 12.00 15 Jun '18 42 10.00 1.297 3.20 12 1.261 1.00 257 35.00 2.56 4.20
7 MDXG 7.93 15 Jun '18 42 10.00 1.214 0.70 98 1.320 2.75 13 43.51 2.53 3.45
8 GERN 3.85 15 Jun '18 42 4.00 1.179 0.60 233 1.335 0.70 54 33.77 2.51 1.30
9 I 12.00 15 Jun '18 42 12.50 1.177 1.95 45 1.179 2.10 31 33.75 2.36 4.05
10 SMRT 2.60 17 Aug '18 105 2.50 0.967 0.65 37 1.312 0.45 1 42.31 2.28 1.10
11 GNC 3.53 15 Jun '18 42 2.50 1.058 1.20 1 1.194 0.10 59 36.83 2.25 1.30
12 VHC 2.60 15 Jun '18 42 3.00 0.971 0.30 19 1.262 0.60 10 34.62 2.23 0.90
13 VHC 2.60 15 Jun '18 42 2.00 0.900 0.80 600 1.325 0.10 300 34.62 2.22 0.90
14 RIOT 7.56 15 Jun '18 42 8.00 0.811 0.80 46 1.411 1.60 45 31.75 2.22 2.40
15 ADVM 5.33 15 Jun '18 42 5.00 1.044 1.00 178 1.083 0.30 90 24.41 2.13 1.30
16 UVXY 14.31 20 Jul '18 77 14.00 0.971 2.77 128 1.050 2.47 12 36.62 2.02 5.24
17 TGTX 13.25 17 Aug '18 105 13.00 1.034 3.10 83 0.966 2.50 37 42.26 2.00 5.60
18 SHLD 3.30 15 Jun '18 42 3.00 0.848 0.70 358 1.147 0.30 613 30.30 2.00 1.00
19 CARA 12.49 15 Jun '18 42 12.50 0.953 1.70 5 1.008 1.45 15 25.22 1.96 3.15
20 TXMD 6.02 15 Jun '18 42 6.00 0.975 0.85 151 0.970 0.70 5 25.75 1.95 1.55
21 APRN 2.44 15 Jun '18 42 2.00 0.924 0.60 4 0.987 0.10 9 28.69 1.91 0.70
22 TXMD 6.02 15 Jun '18 42 7.00 0.973 0.50 143 0.936 1.35 10 30.73 1.91 1.85
23 UVXY 14.31 8 Jun '18 35 14.50 0.926 1.66 33 0.976 1.70 17 23.48 1.90 3.36
24 UVXY 14.31 1 Jun '18 28 14.50 0.934 1.43 64 0.954 1.48 5 20.34 1.89 2.91
25 UVXY 14.31 15 Jun '18 42 14.00 0.898 1.95 192 0.950 1.61 161 24.88 1.85 3.56
26 APRN 2.44 20 Jul '18 77 2.00 0.900 0.65 55 0.947 0.15 257 32.79 1.85 0.80
27 UVXY 14.31 8 Jun '18 35 14.00 0.903 1.83 1 0.919 1.39 1 22.50 1.82 3.22
28 XXII 2.17 15 Jun '18 42 2.00 0.911 0.40 44 0.894 0.15 125 25.35 1.80 0.55
29 CRON 5.88 15 Jun '18 42 5.00 0.915 1.25 15 0.885 0.25 16 25.51 1.80 1.50
30 NPTN 5.79 15 Jun '18 42 5.00 0.902 1.15 37 0.896 0.30 22 25.04 1.80 1.45
31 ARRY 13.66 15 Jun '18 42 14.00 0.952 1.70 3 0.845 1.60 10 24.16 1.80 3.30
32 APRN 2.44 15 Jun '18 42 2.50 0.837 0.30 79 0.960 0.30 2 24.59 1.80 0.60
33 CRON 5.88 15 Jun '18 42 7.50 0.910 0.30 72 0.882 1.80 6 35.71 1.79 2.10
34 CRK 6.97 15 Jun '18 42 6.00 0.815 1.45 6 0.973 0.40 4 26.54 1.79 1.85
35 CRON 5.88 20 Jul '18 77 5.00 0.901 1.45 5 0.883 0.45 45 32.31 1.78 1.90
36 VUZI 6.50 20 Jul '18 77 5.00 0.778 1.95 1 0.994 0.30 20 34.62 1.77 2.25
37 XXII 2.17 20 Jul '18 77 3.00 0.887 0.15 84 0.879 0.90 24 48.39 1.77 1.05
38 HMNY 2.12 17 Aug '18 105 2.00 0.591 0.35 1,250 1.175 0.40 4 35.38 1.77 0.75
39 APRN 2.44 1 Jun '18 28 2.50 0.747 0.20 94 0.989 0.25 16 18.44 1.74 0.45
40 DRIP 8.21 15 Jun '18 42 9.00 0.858 0.70 9 0.869 1.35 7 24.97 1.73 2.05
41 CRON 5.88 20 Jul '18 77 7.50 0.883 0.50 29 0.817 1.95 3 41.67 1.70 2.45
42 BW 2.65 15 Jun '18 42 2.50 0.920 0.45 40 0.773 0.15 20 22.64 1.69 0.60
43 HMNY 2.12 15 Jun '18 42 2.00 0.566 0.25 3,360 1.106 0.20 14 21.23 1.67 0.45
44 FTR 11.34 17 Aug '18 105 11.00 0.833 1.85 56 0.835 2.00 5,001 33.95 1.67 3.85
45 APRN 2.44 20 Jul '18 77 2.50 0.785 0.35 592 0.880 0.40 15 30.74 1.66 0.75
46 FTR 11.34 17 Aug '18 105 12.00 0.756 1.45 26 0.849 2.60 64 35.71 1.61 4.05
47 WATT 18.46 15 Jun '18 42 20.00 0.490 0.70 96 1.109 3.50 2 22.75 1.60 4.20
48 AKAO 11.71 15 Jun '18 42 10.00 0.764 2.35 151 0.835 0.45 98 23.91 1.60 2.80
49 PI 13.01 20 Jul '18 77 15.00 0.757 1.15 23 0.810 3.10 1 32.67 1.57 4.25
50 DNR 3.40 15 Jun '18 42 3.50 0.811 0.35 36 0.748 0.35 2,720 20.59 1.56 0.70
51 DNR 3.40 15 Jun '18 42 3.00 0.770 0.65 115 0.785 0.15 3 23.53 1.55 0.80
52 SOXS 12.31 15 Jun '18 42 13.00 0.831 1.15 21 0.718 1.45 6 21.12 1.55 2.60
53 NTLA 20.96 15 Jun '18 42 20.00 0.781 2.85 2 0.722 1.50 23 20.75 1.50 4.35
54 JCP 2.89 15 Jun '18 42 3.00 0.733 0.25 15 0.748 0.34 10 20.42 1.48 0.59
55 SPWR 8.10 15 Jun '18 42 8.00 0.684 0.87 1 0.792 0.76 14 20.12 1.48 1.63
56 FTR 11.34 20 Jul '18 77 11.00 0.743 1.45 48 0.717 1.35 23 24.69 1.46 2.80
57 JNUG 15.11 20 Jul '18 77 15.00 0.695 2.00 37 0.747 1.97 20 26.27 1.44 3.97
58 STNG 2.79 20 Jul '18 77 3.00 0.700 0.30 379 0.734 0.45 40 26.88 1.43 0.75
59 IMMU 17.73 15 Jun '18 42 17.00 0.740 2.25 11 0.691 1.25 5 19.74 1.43 3.50
60 JCP 2.89 17 Aug '18 105 3.00 0.704 0.40 53 0.719 0.49 54 30.80 1.42 0.89
61 KODK 5.30 20 Jul '18 77 5.00 0.623 0.85 75 0.791 0.55 5 26.42 1.41 1.40
62 FTR 11.34 15 Jun '18 42 12.00 0.598 0.75 62 0.807 1.55 895 20.28 1.40 2.30
63 JNUG 15.11 15 Jun '18 42 15.00 0.685 1.47 35 0.716 1.35 4 18.66 1.40 2.82
64 GPRO 5.45 1 Jun '18 28 5.00 0.704 0.75 63 0.695 0.21 205 17.61 1.40 0.96
65 PAGS 31.24 15 Jun '18 42 30.00 0.730 3.70 756 0.666 2.05 4 18.41 1.40 5.75
66 WTI 6.64 15 Jun '18 42 7.00 0.688 0.50 35 0.701 0.75 12 18.83 1.39 1.25
67 HTZ 21.37 15 Jun '18 42 21.00 0.693 2.20 10 0.693 1.75 7 18.48 1.39 3.95
68 WATT 18.46 17 Aug '18 105 17.50 0.366 2.05 8 1.020 3.30 14 28.98 1.39 5.35
69 ROKU 31.55 20 Jul '18 77 32.00 0.692 3.90 2 0.687 4.10 5 25.36 1.38 8.00
70 WATT 18.46 15 Jun '18 42 17.50 0.409 1.75 47 0.958 1.75 18 18.96 1.37 3.50
71 VXX 40.19 20 Jul '18 77 40.00 0.672 5.05 114 0.681 4.80 5 24.51 1.35 9.85
72 GPRO 5.45 8 Jun '18 35 5.00 0.681 0.79 43 0.665 0.21 51 18.35 1.35 1.00
73 GPRO 5.45 15 Jun '18 42 5.00 0.652 0.73 3,073 0.684 0.27 500 18.35 1.34 1.00
74 ESIO 17.85 15 Jun '18 42 17.50 0.678 1.85 10 0.658 1.35 9 17.93 1.34 3.20
75 SFIX 22.95 15 Jun '18 42 22.50 0.607 2.20 52 0.724 1.75 18 17.21 1.33 3.95
76 GPRO 5.45 1 Jun '18 28 5.50 0.653 0.40 212 0.670 0.36 76 13.94 1.32 0.76
77 BZUN 46.25 15 Jun '18 42 45.00 0.672 5.00 52 0.649 3.30 6 17.95 1.32 8.30
78 GPRO 5.45 8 Jun '18 35 5.50 0.643 0.44 34 0.674 0.45 4 16.33 1.32 0.89
79 HIMX 7.22 15 Jun '18 42 7.00 0.659 0.80 89 0.656 0.50 1,025 18.01 1.32 1.30
80 CORT 17.42 15 Jun '18 42 17.00 0.669 1.90 15 0.646 1.25 23 18.08 1.32 3.15
81 FTR 11.34 20 Jul '18 77 12.00 0.669 1.05 11 0.643 2.00 38 26.90 1.31 3.05
82 BOOT 19.41 15 Jun '18 42 20.00 0.649 1.55 1 0.655 1.90 3 17.77 1.30 3.45
83 EXEL 22.45 15 Jun '18 42 22.00 0.671 2.35 94 0.631 1.65 339 17.82 1.30 4.00
84 IMMU 17.73 17 Aug '18 105 18.00 0.663 2.45 50 0.638 2.45 1 27.64 1.30 4.90
85 EXEL 22.45 17 Aug '18 105 22.00 0.665 3.60 11 0.635 2.55 10 27.39 1.30 6.15
86 FTR 11.34 15 Jun '18 42 11.00 0.542 1.20 58 0.755 0.95 77 18.96 1.30 2.15
87 EEP 9.32 20 Jul '18 77 7.50 0.823 2.00 9 0.473 0.10 4 22.53 1.30 2.10
88 NGVC 8.50 15 Jun '18 42 7.50 0.712 1.50 51 0.582 0.15 24 19.41 1.29 1.65
89 JNUG 15.11 1 Jun '18 28 15.50 0.611 0.88 6 0.678 1.25 1 14.10 1.29 2.13
90 SAIL 25.17 15 Jun '18 42 25.00 0.653 2.45 28 0.631 1.85 16 17.08 1.28 4.30
91 TELL 9.85 15 Jun '18 42 7.50 0.543 2.50 5 0.738 0.05 20 25.89 1.28 2.55
92 JNUG 15.11 1 Jun '18 28 15.00 0.610 1.15 7 0.671 1.03 45 14.43 1.28 2.18
93 EXEL 22.45 17 Aug '18 105 23.00 0.652 3.00 104 0.627 3.10 3 27.17 1.28 6.10
94 EXEL 22.45 15 Jun '18 42 23.00 0.655 1.80 2 0.624 2.10 3 17.37 1.28 3.90
95 ENDP 5.60 15 Jun '18 42 6.00 0.638 0.35 1,825 0.639 0.65 1,840 17.86 1.28 1.00
96 NTNX 54.39 15 Jun '18 42 52.50 0.643 5.80 160 0.629 3.50 7 17.10 1.27 9.30
97 CVNA 25.47 15 Jun '18 42 26.00 0.590 1.95 1 0.663 2.45 1 17.28 1.25 4.40
98 LC 2.65 15 Jun '18 42 2.50 0.623 0.35 2 0.624 0.10 1 16.98 1.25 0.45
99 LC 2.65 15 Jun '18 42 3.00 0.692 0.15 4 0.554 0.40 3 20.75 1.25 0.55
100 CENX 14.76 15 Jun '18 42 15.00 0.634 1.20 84 0.611 1.32 47 17.07 1.25 2.52
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.