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 March 28, 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 TEUM 4.46 17 May '19 50 5.00 1.369 0.80 6 1.387 1.05 15 41.48 2.76 1.85
2 NBRV 2.39 17 May '19 50 2.50 1.480 0.55 6 1.240 0.25 10 33.47 2.72 0.80
3 TTOO 2.67 17 May '19 50 2.50 1.556 0.75 20 1.068 0.20 26 35.58 2.62 0.95
4 FTR 2.07 17 May '19 50 3.00 1.226 0.15 13 0.980 0.85 1 48.31 2.21 1.00
5 SOLO 3.57 21 Jun '19 85 2.50 0.847 1.30 1 1.358 0.25 11 43.42 2.20 1.55
6 I 15.20 21 Jun '19 85 16.00 1.078 2.90 1 1.042 3.40 12 41.45 2.12 6.30
7 BLNK 2.90 21 Jun '19 85 2.50 0.811 0.75 1 1.298 0.40 2 39.66 2.11 1.15
8 UXIN 3.68 17 May '19 50 4.00 1.058 0.50 25 1.025 0.70 12 32.61 2.08 1.20
9 SRNE 4.78 21 Jun '19 85 5.00 1.106 1.00 1 0.954 0.80 27 37.66 2.06 1.80
10 BLNK 2.90 17 May '19 50 2.50 0.779 0.65 120 1.269 0.25 1 31.03 2.05 0.90
11 TRXC 2.24 17 May '19 50 2.50 0.898 0.25 71 1.115 0.40 5 29.02 2.01 0.65
12 NBEV 5.21 17 May '19 50 5.00 0.918 0.85 16 1.071 0.55 30 26.87 1.99 1.40
13 PLUG 2.42 17 May '19 50 2.50 1.006 0.35 16 0.952 0.37 2 29.75 1.96 0.72
14 PLUG 2.42 17 May '19 50 2.00 0.977 0.59 5 0.980 0.14 2 30.17 1.96 0.73
15 PLUG 2.42 3 May '19 36 2.50 0.905 0.26 20 1.039 0.31 11 23.55 1.94 0.57
16 WATT 6.17 17 May '19 50 5.00 0.716 1.55 23 1.198 0.45 7 32.41 1.91 2.00
17 NBEV 5.21 21 Jun '19 85 5.00 0.859 1.00 51 1.034 0.85 20 35.51 1.89 1.85
18 PLUG 2.42 21 Jun '19 85 2.00 0.962 0.67 33 0.929 0.21 30 36.36 1.89 0.88
19 CRNT 3.57 21 Jun '19 85 2.50 0.972 1.30 15 0.906 0.10 7 39.22 1.88 1.40
20 PYX 25.37 17 May '19 50 25.00 0.934 3.80 20 0.940 3.20 3 27.59 1.87 7.00
21 DRIP 9.67 17 May '19 50 10.00 0.922 1.25 12 0.939 1.45 4 27.92 1.86 2.70
22 PLUG 2.42 21 Jun '19 85 2.50 0.932 0.41 81 0.928 0.46 4 35.95 1.86 0.87
23 UVXY 40.88 17 May '19 50 41.00 0.914 5.60 5 0.923 5.45 60 27.03 1.84 11.05
24 GUSH 11.21 17 May '19 50 11.00 0.898 1.65 138 0.907 1.30 2 26.32 1.80 2.95
25 S 5.66 17 May '19 50 6.00 0.943 0.70 1,321 0.851 0.86 256 27.56 1.79 1.56
26 LABD 19.50 21 Jun '19 85 20.00 0.857 3.10 1 0.918 3.50 2 33.85 1.77 6.60
27 HEAR 11.67 17 May '19 50 10.00 0.777 2.30 16 0.991 0.80 122 26.56 1.77 3.10
28 XON 5.07 17 May '19 50 6.00 0.845 0.35 13 0.920 1.20 1 30.57 1.77 1.55
29 HEAR 11.67 17 May '19 50 12.50 0.743 1.05 22 1.020 2.05 24 26.56 1.76 3.10
30 DNR 2.09 17 May '19 50 2.50 0.861 0.15 138 0.865 0.50 20 31.10 1.73 0.65
31 CTST 8.11 17 May '19 50 10.00 0.824 0.45 73 0.886 2.25 5 33.29 1.71 2.70
32 IMGN 2.63 17 May '19 50 3.00 0.790 0.20 54 0.914 0.55 3 28.52 1.70 0.75
33 XON 5.07 17 May '19 50 5.00 0.883 0.70 11 0.818 0.55 16 24.65 1.70 1.25
34 DNR 2.09 17 May '19 50 2.00 0.906 0.35 207 0.773 0.15 4 23.92 1.68 0.50
35 JNUG 9.80 17 May '19 50 10.00 0.828 1.12 212 0.848 1.31 54 24.80 1.68 2.43
36 JNUG 9.80 21 Jun '19 85 10.00 0.820 1.47 263 0.843 1.67 147 32.04 1.66 3.14
37 JNUG 9.80 3 May '19 36 9.50 0.839 1.22 8 0.820 0.81 31 20.71 1.66 2.03
38 KNDI 5.62 21 Jun '19 85 5.00 0.813 1.25 15 0.840 0.55 11 32.03 1.65 1.80
39 CRC 25.76 17 May '19 50 25.00 0.830 3.70 23 0.823 2.65 4 24.65 1.65 6.35
40 CYH 3.83 21 Jun '19 85 4.00 0.841 0.60 26 0.787 0.65 26 32.64 1.63 1.25
41 AGEN 2.86 17 May '19 50 3.00 0.848 0.35 10 0.756 0.35 10 24.48 1.60 0.70
42 MDR 7.26 17 May '19 50 8.00 0.799 0.60 1,206 0.788 1.25 2 25.48 1.59 1.85
43 S 5.66 21 Jun '19 85 6.00 0.786 0.86 30 0.798 0.97 1 32.33 1.58 1.83
44 ZIOP 3.76 17 May '19 50 3.50 0.799 0.60 20 0.783 0.20 3 21.28 1.58 0.80
45 ZIOP 3.76 17 May '19 50 4.00 0.715 0.40 121 0.862 0.50 61 23.94 1.58 0.90
46 CTST 8.11 17 May '19 50 7.50 0.794 1.30 128 0.778 0.40 112 20.96 1.57 1.70
47 AMRN 18.44 17 May '19 50 18.00 0.824 2.56 612 0.745 1.76 20 23.43 1.57 4.32
48 LCI 7.56 21 Jun '19 85 7.50 0.792 1.25 1 0.770 1.00 1 29.76 1.56 2.25
49 CRON 18.84 3 May '19 36 18.50 0.755 2.02 9 0.792 1.60 30 19.21 1.55 3.62
50 HEXO 6.37 17 May '19 50 5.00 0.774 1.75 14 0.769 0.15 23 29.83 1.54 1.90
51 CTST 8.11 21 Jun '19 85 7.50 0.745 1.50 91 0.794 0.85 41 28.98 1.54 2.35
52 CRON 18.84 17 May '19 50 19.00 0.724 1.97 139 0.810 2.28 78 22.56 1.53 4.25
53 HEXO 6.37 17 May '19 50 7.50 0.832 0.45 201 0.684 1.30 38 27.47 1.52 1.75
54 GSVC 8.37 17 May '19 50 7.50 0.769 1.45 71 0.744 0.45 371 22.70 1.51 1.90
55 DBD 10.30 17 May '19 50 10.00 0.730 1.30 43 0.767 0.90 66 21.36 1.50 2.20
56 NIO 5.01 17 May '19 50 5.00 0.773 0.60 509 0.721 0.50 437 21.96 1.49 1.10
57 CRON 18.84 3 May '19 36 19.00 0.728 1.69 7 0.762 1.87 15 18.90 1.49 3.56
58 NIO 5.01 21 Jun '19 85 5.00 0.748 0.75 222 0.739 0.65 34 27.94 1.49 1.40
59 PCG 17.25 17 May '19 50 17.00 0.731 2.10 6 0.744 1.60 12 21.45 1.48 3.70
60 SOXS 6.89 17 May '19 50 7.00 0.746 0.80 122 0.729 0.75 13 22.50 1.48 1.55
61 PCG 17.25 21 Jun '19 85 17.00 0.711 2.75 7 0.758 2.15 22 28.41 1.47 4.90
62 ACB 8.83 17 May '19 50 9.00 0.690 0.85 1,170 0.755 1.05 535 21.52 1.44 1.90
63 WTW 19.78 17 May '19 50 20.00 0.743 2.15 237 0.701 2.15 51 21.74 1.44 4.30
64 FNKO 21.57 17 May '19 50 20.00 0.720 3.10 15 0.719 1.35 5 20.63 1.44 4.45
65 NIO 5.01 3 May '19 36 5.00 0.710 0.50 70 0.728 0.40 8 17.96 1.44 0.90
66 ACB 8.83 3 May '19 36 8.50 0.666 0.95 25 0.772 0.55 2 16.99 1.44 1.50
67 DUST 18.07 17 May '19 50 18.00 0.663 1.85 148 0.768 1.95 7 21.03 1.43 3.80
68 CVNA 57.85 17 May '19 50 55.00 0.707 7.60 59 0.720 4.50 11 20.92 1.43 12.10
69 NIO 5.01 3 May '19 36 5.50 0.732 0.30 144 0.692 0.70 40 19.96 1.42 1.00
70 NVTA 22.97 17 May '19 50 25.00 0.727 1.75 142 0.697 3.50 3 22.86 1.42 5.25
71 AAOI 12.19 17 May '19 50 12.50 0.691 1.21 31 0.725 1.42 3 21.58 1.42 2.63
72 NUGT 19.81 3 May '19 36 20.00 0.708 1.71 34 0.693 1.71 5 17.26 1.40 3.42
73 ACB 8.83 21 Jun '19 85 9.00 0.675 1.10 603 0.726 1.30 156 27.18 1.40 2.40
74 ENDP 8.01 17 May '19 50 8.00 0.673 1.05 2 0.727 0.70 1 21.85 1.40 1.75
75 SOXS 6.89 17 May '19 50 6.00 0.709 1.30 12 0.688 0.25 9 22.50 1.40 1.55
76 NUGT 19.81 17 May '19 50 20.00 0.699 1.98 135 0.696 2.11 40 20.65 1.39 4.09
77 TELL 11.16 17 May '19 50 10.00 0.651 1.80 175 0.732 0.60 27 21.51 1.38 2.40
78 NUGT 19.81 21 Jun '19 85 20.00 0.688 2.60 108 0.692 2.71 142 26.80 1.38 5.31
79 GSVC 8.37 21 Jun '19 85 7.50 0.693 1.65 337 0.679 0.55 19 26.28 1.37 2.20
80 CVNA 57.85 17 May '19 50 60.00 0.677 5.10 25 0.695 7.00 2 20.92 1.37 12.10
81 SFIX 27.88 21 Jun '19 85 28.00 0.692 3.70 8 0.659 3.50 12 25.82 1.35 7.20
82 ACB 8.83 3 May '19 36 9.00 0.656 0.70 124 0.694 0.80 54 16.99 1.35 1.50
83 CHK 3.14 17 May '19 50 3.00 0.673 0.39 48 0.653 0.22 21 19.43 1.33 0.61
84 CRTO 19.11 17 May '19 50 17.50 0.679 2.85 1 0.646 0.95 58 19.88 1.32 3.80
85 AAOI 12.19 21 Jun '19 85 12.50 0.648 1.51 17 0.676 1.62 15 25.68 1.32 3.13
86 MTSI 16.48 17 May '19 50 17.50 0.673 1.30 21 0.647 2.10 11 20.63 1.32 3.40
87 CENX 8.86 17 May '19 50 8.00 0.724 1.56 10 0.581 0.34 6 21.44 1.31 1.90
88 CRTO 19.11 17 May '19 50 20.00 0.663 1.55 126 0.638 2.15 1 19.36 1.30 3.70
89 HTZ 17.35 17 May '19 50 17.00 0.658 1.95 4 0.641 1.40 30 19.31 1.30 3.35
90 TROX 12.71 17 May '19 50 12.00 0.682 1.65 30 0.616 0.75 10 18.88 1.30 2.40
91 SNAP 10.79 17 May '19 50 11.00 0.657 0.97 792 0.638 1.12 171 19.37 1.30 2.09
92 BBBY 17.33 17 May '19 50 17.50 0.643 1.75 88 0.650 1.66 104 19.68 1.29 3.41
93 SNAP 10.79 3 May '19 36 10.50 0.651 1.06 23 0.641 0.71 143 16.40 1.29 1.77
94 AMD 25.06 3 May '19 36 25.00 0.673 2.20 17 0.614 1.87 87 16.24 1.29 4.07
95 VXXB 30.19 21 Jun '19 85 30.00 0.639 3.90 120 0.644 3.50 20 24.51 1.28 7.40
96 JKS 17.61 17 May '19 50 18.00 0.623 1.50 1 0.659 1.85 10 19.02 1.28 3.35
97 CLNE 3.18 17 May '19 50 3.00 0.661 0.45 1 0.618 0.15 8 18.87 1.28 0.60
98 HCLP 4.52 17 May '19 50 5.00 0.602 0.25 109 0.676 0.70 1 21.02 1.28 0.95
99 YRD 13.08 17 May '19 50 12.50 0.629 1.60 6 0.648 0.85 15 18.73 1.28 2.45
100 AKS 2.75 3 May '19 36 3.00 0.651 0.14 30 0.622 0.35 20 17.82 1.27 0.49
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.