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 November 16, 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 CNAT 4.82 21 Dec '18 35 5.00 2.250 1.30 102 2.375 1.30 4 53.94 4.63 2.60
2 ARQL 4.00 21 Dec '18 35 2.50 1.923 1.80 20 1.832 0.15 10 48.75 3.75 1.95
3 CNAT 4.82 18 Jan '19 63 5.00 1.755 1.60 54 1.905 1.40 3 62.24 3.66 3.00
4 CPRX 3.09 21 Dec '18 35 2.50 1.698 1.00 105 1.601 0.25 31 40.45 3.30 1.25
5 PTI 6.14 21 Dec '18 35 7.00 1.666 1.15 7 1.563 1.60 16 44.79 3.23 2.75
6 RIOT 2.19 18 Jan '19 63 2.00 1.398 0.83 3 1.586 0.40 10 56.16 2.98 1.23
7 BLNK 2.63 21 Dec '18 35 2.50 1.292 0.50 13 1.636 0.35 4 32.32 2.93 0.85
8 NBEV 4.29 21 Dec '18 35 4.00 1.368 0.90 2,781 1.501 0.60 746 34.97 2.87 1.50
9 RIOT 2.19 21 Dec '18 35 2.00 1.309 0.64 31 1.513 0.26 302 41.10 2.82 0.90
10 NBEV 4.29 21 Dec '18 35 4.50 1.298 0.65 775 1.518 0.90 284 36.13 2.82 1.55
11 AXSM 2.82 21 Dec '18 35 2.50 1.452 0.70 10 1.356 0.15 3 30.14 2.81 0.85
12 DTEA 2.07 21 Dec '18 35 2.50 1.143 0.25 58 1.469 0.40 9 31.40 2.61 0.65
13 DTEA 2.07 15 Feb '19 91 2.50 1.201 0.45 2 1.379 0.75 24 57.97 2.58 1.20
14 WIN 3.99 21 Dec '18 35 4.00 1.440 0.80 20 1.131 0.53 22 33.33 2.57 1.33
15 GALT 5.06 21 Dec '18 35 5.00 1.098 0.85 62 1.395 0.75 43 31.62 2.49 1.60
16 DRIP 9.46 21 Dec '18 35 10.00 1.225 1.25 7 1.227 1.70 11 31.18 2.45 2.95
17 SENS 3.10 21 Dec '18 35 2.50 1.340 1.05 357 1.098 0.10 40 37.10 2.44 1.15
18 PYX 15.10 21 Dec '18 35 17.50 1.179 1.40 950 1.209 3.60 17 33.11 2.39 5.00
19 DRIP 9.46 21 Dec '18 35 9.00 1.179 1.75 10 1.208 1.10 13 30.13 2.39 2.85
20 TRXC 3.07 18 Jan '19 63 3.00 1.233 0.70 177 1.124 0.45 22 37.46 2.36 1.15
21 PYX 15.10 21 Dec '18 35 15.00 1.162 2.35 615 1.191 2.10 153 29.47 2.35 4.45
22 PYX 15.10 15 Feb '19 91 15.00 1.129 3.60 24 1.220 3.30 18 45.70 2.35 6.90
23 USAT 5.07 21 Dec '18 35 5.00 1.154 0.85 64 1.188 0.65 43 29.59 2.34 1.50
24 TRXC 3.07 21 Dec '18 35 3.00 1.245 0.55 60 1.097 0.35 216 29.32 2.34 0.90
25 GUSH 19.15 21 Dec '18 35 20.00 1.183 2.50 142 1.159 3.10 25 29.24 2.34 5.60
26 GUSH 19.15 21 Dec '18 35 19.00 1.129 2.80 36 1.185 2.60 23 28.20 2.31 5.40
27 ZIOP 3.20 21 Dec '18 35 3.00 1.027 0.55 226 1.272 0.25 212 25.00 2.30 0.80
28 ZIOP 3.20 18 Jan '19 63 3.50 1.020 0.55 163 1.260 0.65 2 37.50 2.28 1.20
29 ACRX 2.93 21 Dec '18 35 2.50 1.113 0.65 133 1.132 0.15 30 27.30 2.24 0.80
30 CRON 8.56 21 Dec '18 35 9.00 0.967 0.90 100 1.271 1.45 68 27.45 2.24 2.35
31 ZIOP 3.20 18 Jan '19 63 3.00 1.066 0.75 85 1.171 0.35 90 34.37 2.24 1.10
32 CRON 8.56 18 Jan '19 63 9.00 0.903 1.15 1,080 1.287 2.00 1,521 36.80 2.19 3.15
33 GUSH 19.15 18 Jan '19 63 20.00 1.108 3.20 6 1.078 3.80 3 36.55 2.19 7.00
34 CRON 8.56 7 Dec '18 21 8.50 1.006 0.90 7 1.155 0.65 12 18.11 2.16 1.55
35 ZYNE 5.29 21 Dec '18 35 7.50 1.113 0.20 20 1.037 2.30 21 47.26 2.15 2.50
36 NEPT 3.31 21 Dec '18 35 3.00 1.156 0.65 463 0.994 0.20 62 25.68 2.15 0.85
37 AMRN 18.15 21 Dec '18 35 18.00 1.072 2.65 271 1.069 2.25 279 27.00 2.14 4.90
38 MHLD 2.44 21 Dec '18 35 2.50 1.092 0.40 69 1.044 0.20 51 24.64 2.14 0.60
39 ZYNE 5.29 21 Dec '18 35 5.00 0.969 0.85 4 1.165 0.35 32 22.68 2.13 1.20
40 AEZS 2.90 21 Dec '18 35 2.50 1.186 0.75 68 0.934 0.05 23 27.59 2.12 0.80
41 CRON 8.56 7 Dec '18 21 9.00 0.955 0.70 26 1.152 1.15 1 21.61 2.11 1.85
42 ACRX 2.93 18 Jan '19 63 2.50 1.014 0.75 6 1.091 0.25 48 34.13 2.10 1.00
43 CRON 8.56 14 Dec '18 28 8.50 0.951 1.00 16 1.151 0.95 19 22.78 2.10 1.95
44 CRON 8.56 28 Dec '18 42 8.50 0.930 1.20 22 1.161 1.25 215 28.62 2.09 2.45
45 HEAR 15.17 21 Dec '18 35 17.50 0.850 0.90 207 1.236 3.70 63 30.32 2.09 4.60
46 CRON 8.56 14 Dec '18 28 9.00 0.933 0.80 51 1.146 1.30 7 24.53 2.08 2.10
47 GOGO 5.00 18 Jan '19 63 5.00 1.032 0.90 42 1.036 0.75 35 33.00 2.07 1.65
48 ZYNE 5.29 15 Feb '19 91 7.50 1.006 0.50 7 1.058 2.35 250 53.88 2.06 2.85
49 VKTX 11.64 18 Jan '19 63 11.00 1.040 2.30 33 1.024 1.50 10 32.65 2.06 3.80
50 VKTX 11.64 21 Dec '18 35 11.00 1.028 1.85 56 1.022 1.05 45 24.91 2.05 2.90
51 VKTX 11.64 21 Dec '18 35 12.00 1.012 1.35 275 1.035 1.55 24 24.91 2.05 2.90
52 PAGS 23.57 21 Dec '18 35 25.00 1.025 2.55 44 1.016 3.70 36 26.52 2.04 6.25
53 SGMO 11.21 15 Feb '19 91 11.00 1.018 2.55 95 1.022 2.00 2 40.59 2.04 4.55
54 ASNA 3.64 21 Dec '18 35 3.50 1.085 0.60 49 0.948 0.30 2 24.73 2.03 0.90
55 XXII 2.84 18 Jan '19 63 2.00 0.800 1.00 10 1.232 0.15 2 40.49 2.03 1.15
56 QTM 2.62 18 Jan '19 63 3.00 1.123 0.60 7 0.884 0.55 21 43.89 2.01 1.15
57 BLCM 4.29 21 Dec '18 35 5.00 1.031 0.35 3 0.963 0.90 2 29.14 1.99 1.25
58 PDD 20.83 21 Dec '18 35 22.50 0.936 1.85 1,888 1.047 3.60 412 26.16 1.98 5.45
59 ATRS 3.38 15 Feb '19 91 2.50 1.061 1.25 231 0.918 0.10 51 39.94 1.98 1.35
60 ACB 6.40 21 Dec '18 35 7.50 0.926 0.40 3,222 1.050 1.45 78 28.91 1.98 1.85
61 HEAR 15.17 18 Jan '19 63 17.50 0.774 1.25 5 1.200 4.40 5 37.24 1.97 5.65
62 ARWR 13.39 21 Dec '18 35 14.00 1.001 1.50 32 0.966 1.85 16 25.02 1.97 3.35
63 QHC 4.03 15 Feb '19 91 5.00 1.080 0.60 540 0.873 1.25 7 45.91 1.95 1.85
64 HEAR 15.17 21 Dec '18 35 15.00 0.814 1.65 133 1.125 1.95 72 23.73 1.94 3.60
65 BRZU 29.73 21 Dec '18 35 30.00 0.969 3.50 574 0.965 3.50 364 23.55 1.93 7.00
66 RIGL 2.86 21 Dec '18 35 2.50 1.032 0.60 563 0.898 0.10 8 24.48 1.93 0.70
67 UNG 35.41 21 Dec '18 35 35.00 0.949 4.50 1,202 0.976 3.85 1,013 23.58 1.93 8.35
68 PDD 20.83 21 Dec '18 35 20.00 0.899 2.75 109 1.026 2.10 242 23.28 1.92 4.85
69 GOGO 5.00 21 Dec '18 35 5.00 1.007 0.80 159 0.911 0.55 131 27.00 1.92 1.35
70 XXII 2.84 21 Dec '18 35 3.00 0.900 0.30 409 1.016 0.40 125 24.65 1.92 0.70
71 DNR 2.58 21 Dec '18 35 2.50 0.986 0.40 42 0.923 0.20 252 23.26 1.91 0.60
72 IVC 5.68 21 Dec '18 35 5.00 0.929 1.10 23 0.965 0.30 243 24.65 1.89 1.40
73 BE 16.04 15 Feb '19 91 15.00 0.927 3.50 35 0.964 2.35 5 36.47 1.89 5.85
74 ACB 6.40 21 Dec '18 35 6.00 0.858 0.90 556 1.029 0.50 330 21.87 1.89 1.40
75 TELL 8.02 18 Jan '19 63 10.00 0.940 0.70 4 0.946 2.45 10 39.28 1.89 3.15
76 NIO 7.19 21 Dec '18 35 8.00 0.903 0.55 1,239 0.979 1.30 583 25.73 1.88 1.85
77 TELL 8.02 21 Dec '18 35 10.00 0.958 0.40 319 0.923 2.25 99 33.04 1.88 2.65
78 ZYNE 5.29 18 Jan '19 63 5.00 0.866 1.10 1 0.991 0.60 16 32.14 1.86 1.70
79 HEAR 15.17 18 Jan '19 63 15.00 0.726 2.05 42 1.126 2.65 22 30.98 1.85 4.70
80 NIO 7.19 21 Dec '18 35 7.00 0.917 0.95 4,017 0.936 0.70 866 22.95 1.85 1.65
81 ANF 16.75 7 Dec '18 21 17.00 0.900 1.38 2 0.951 1.65 1 18.09 1.85 3.03
82 OMER 12.64 21 Dec '18 35 13.00 0.920 1.55 356 0.912 1.50 10 24.13 1.83 3.05
83 SOXS 12.24 18 Jan '19 63 13.00 0.915 1.65 22 0.915 2.20 10 31.45 1.83 3.85
84 TROX 10.95 21 Dec '18 35 11.00 0.943 1.30 411 0.885 1.15 3,142 22.37 1.83 2.45
85 AGEN 2.11 21 Dec '18 35 2.00 1.073 0.35 317 0.751 0.10 160 21.33 1.82 0.45
86 TELL 8.02 21 Dec '18 35 7.50 0.894 1.25 165 0.928 0.60 21 23.07 1.82 1.85
87 NIO 7.19 15 Feb '19 91 8.00 0.892 1.00 7,615 0.928 1.75 1,035 38.25 1.82 2.75
88 I 25.67 21 Dec '18 35 25.00 0.914 3.40 4 0.906 2.40 118 22.59 1.82 5.80
89 SOXS 12.24 21 Dec '18 35 12.00 0.902 1.60 61 0.917 1.20 128 22.88 1.82 2.80
90 LCI 5.97 21 Dec '18 35 5.00 0.879 1.30 54 0.936 0.15 54 24.29 1.81 1.45
91 ASNA 3.64 21 Dec '18 35 4.00 0.974 0.35 45 0.839 0.55 26 24.73 1.81 0.90
92 TELL 8.02 18 Jan '19 63 7.50 0.915 1.55 50 0.895 0.80 10 29.30 1.81 2.35
93 I 25.67 21 Dec '18 35 26.00 0.889 2.90 64 0.915 2.95 12 22.79 1.80 5.85
94 PAGS 23.57 18 Jan '19 63 22.50 0.918 4.20 2 0.880 2.70 1 29.27 1.80 6.90
95 OMER 12.64 18 Jan '19 63 13.00 0.862 1.90 6 0.933 2.00 5 30.85 1.79 3.90
96 SGMS 18.70 21 Dec '18 35 18.00 0.888 2.50 25 0.903 1.50 40 21.40 1.79 4.00
97 HCLP 7.50 18 Jan '19 63 10.00 0.684 0.25 12 1.081 3.00 25 43.33 1.77 3.25
98 NIO 7.19 15 Feb '19 91 7.00 0.854 1.40 512 0.909 1.10 2,037 34.77 1.76 2.50
99 UUUU 3.23 18 Jan '19 63 2.50 0.872 0.95 3 0.890 0.10 14 32.51 1.76 1.05
100 AGEN 2.11 15 Feb '19 91 2.00 0.965 0.65 750 0.796 0.20 820 40.28 1.76 0.85
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.