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 15, 2020. 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 CEMI 5.10 21 Aug '20 37 5.00 2.733 1.85 1,169 2.395 1.40 383 63.73 5.13 3.25
2 SOLO 3.66 21 Aug '20 37 4.00 2.451 1.05 886 2.654 1.35 65 65.57 5.10 2.40
3 GNUS 2.29 14 Aug '20 30 2.50 2.323 0.60 116 2.696 0.80 2 61.14 5.02 1.40
4 SOLO 3.66 21 Aug '20 37 3.50 2.407 1.20 729 2.550 1.00 125 60.11 4.96 2.20
5 XSPA 2.91 21 Aug '20 37 5.00 2.488 0.45 1,822 2.446 2.40 59 97.94 4.93 2.85
6 GNUS 2.29 7 Aug '20 23 2.50 2.277 0.45 175 2.498 0.65 1 48.03 4.78 1.10
7 GNUS 2.29 28 Aug '20 44 2.00 2.227 0.90 24 2.376 0.50 11 61.14 4.60 1.40
8 XSPA 2.91 18 Sep '20 65 2.50 2.054 1.20 81 2.492 0.75 59 67.01 4.55 1.95
9 GNUS 2.29 16 Oct '20 93 2.50 2.123 0.90 96 2.405 1.00 29 82.97 4.53 1.90
10 GNUS 2.29 21 Aug '20 37 2.00 2.030 0.75 238 2.489 0.50 382 54.59 4.52 1.25
11 GNUS 2.29 14 Aug '20 30 2.00 2.035 0.70 25 2.431 0.35 54 45.85 4.47 1.05
12 GNUS 2.29 7 Aug '20 23 2.00 2.174 0.65 480 2.274 0.30 60 41.48 4.45 0.95
13 XSPA 2.91 21 Aug '20 37 2.50 2.240 1.05 297 2.193 0.45 117 51.55 4.43 1.50
14 ATOS 3.96 21 Aug '20 37 2.50 2.241 1.95 4 2.109 0.05 23 50.51 4.35 2.00
15 DGLY 2.60 21 Aug '20 37 3.00 1.950 0.55 69 2.332 1.00 2 59.62 4.28 1.55
16 XSPA 2.91 16 Oct '20 93 5.00 1.959 0.70 171 2.319 2.80 6 120.27 4.28 3.50
17 GNUS 2.29 18 Sep '20 65 2.00 1.832 0.95 190 2.423 0.65 75 69.87 4.26 1.60
18 XSPA 2.91 16 Oct '20 93 2.50 1.977 1.40 109 2.267 0.90 13 79.04 4.24 2.30
19 BNED 2.29 21 Aug '20 37 2.50 2.109 0.60 306 1.969 0.60 12 52.40 4.08 1.20
20 EROS 3.24 21 Aug '20 37 5.00 2.148 0.45 630 1.929 1.85 1 70.99 4.08 2.30
21 RIGL 3.28 21 Aug '20 37 2.50 2.082 1.30 558 1.988 0.35 2,890 50.30 4.07 1.65
22 PRCP 4.74 21 Aug '20 37 5.00 1.973 1.15 252 2.084 1.35 318 52.74 4.06 2.50
23 SRNE 6.58 21 Aug '20 37 7.00 1.946 1.50 2,211 2.044 1.85 309 50.91 3.99 3.35
24 SRNE 6.58 18 Sep '20 65 7.00 1.842 1.90 408 2.130 2.35 36 64.59 3.97 4.25
25 DGLY 2.60 21 Aug '20 37 2.50 1.876 0.70 15 2.071 0.60 19 50.00 3.95 1.30
26 RIGL 3.28 18 Sep '20 65 2.50 2.047 1.50 594 1.880 0.45 1,025 59.45 3.93 1.95
27 VBIV 4.86 21 Aug '20 37 5.00 1.979 1.20 3,055 1.912 1.10 708 47.33 3.89 2.30
28 CRVS 3.98 21 Aug '20 37 2.50 2.153 1.80 5 1.679 0.05 12 46.48 3.83 1.85
29 CLIR 2.09 21 Aug '20 37 2.50 1.812 0.35 11 2.000 0.70 22 50.24 3.81 1.05
30 BLNK 5.76 21 Aug '20 37 7.50 1.659 0.70 417 2.150 2.70 49 59.03 3.81 3.40
31 SRNE 6.58 21 Aug '20 37 6.00 1.831 1.85 597 1.937 1.10 478 44.83 3.77 2.95
32 EROS 3.24 21 Aug '20 37 2.50 1.990 1.20 332 1.751 0.30 209 46.30 3.74 1.50
33 VUZI 3.99 21 Aug '20 37 5.00 1.683 0.55 308 2.010 1.60 41 53.88 3.69 2.15
34 SRNE 6.58 18 Sep '20 65 6.00 1.709 2.10 1,050 1.971 1.70 31 57.75 3.68 3.80
35 INO 24.51 21 Aug '20 37 25.00 1.753 5.30 737 1.906 6.05 39 46.31 3.66 11.35
36 EROS 3.24 18 Sep '20 65 5.00 1.809 0.55 681 1.837 2.15 1 83.33 3.65 2.70
37 EROS 3.24 18 Sep '20 65 2.50 1.941 1.35 47 1.692 0.45 201 55.56 3.63 1.80
38 WATT 3.16 21 Aug '20 37 3.00 1.594 0.85 31 2.022 0.65 27 47.47 3.62 1.50
39 RIOT 2.26 21 Aug '20 37 2.00 1.757 0.65 7 1.836 0.25 135 39.82 3.59 0.90
40 VBIV 4.86 16 Oct '20 93 5.00 1.791 1.70 1,040 1.747 1.60 36 67.90 3.54 3.30
41 BLNK 5.76 21 Aug '20 37 5.00 1.518 1.55 216 1.967 0.95 200 43.40 3.48 2.50
42 WTRH 3.91 21 Aug '20 37 4.00 1.701 0.85 1,046 1.742 0.80 150 42.20 3.44 1.65
43 YCBD 2.60 21 Aug '20 37 2.50 1.554 0.65 134 1.876 0.50 151 44.23 3.43 1.15
44 WTRH 3.91 21 Aug '20 37 3.00 1.765 1.35 492 1.657 0.30 17 42.20 3.42 1.65
45 ZVO 3.99 21 Aug '20 37 2.50 1.626 1.75 210 1.776 0.05 2 45.11 3.40 1.80
46 RIOT 2.26 18 Sep '20 65 2.00 1.594 0.80 58 1.776 0.45 2 55.31 3.37 1.25
47 BLNK 5.76 18 Sep '20 65 5.00 1.395 1.75 25 1.973 1.20 38 51.22 3.37 2.95
48 RIOT 2.26 7 Aug '20 23 2.00 1.579 0.65 14 1.779 0.25 5 39.82 3.36 0.90
49 XERS 2.89 21 Aug '20 37 2.50 1.653 0.80 13 1.700 0.25 63 36.33 3.35 1.05
50 EVRI 6.21 21 Aug '20 37 5.00 1.680 1.90 356 1.632 0.60 202 40.26 3.31 2.50
51 OBSV 2.98 21 Aug '20 37 2.50 1.608 0.90 10 1.703 0.30 9 40.27 3.31 1.20
52 YRCW 3.08 21 Aug '20 37 3.00 1.595 0.75 20 1.675 0.55 20 42.21 3.27 1.30
53 EVRI 6.21 21 Aug '20 37 7.50 1.645 0.90 1,746 1.607 2.10 128 48.31 3.25 3.00
54 NIO 13.52 21 Aug '20 37 14.00 1.604 2.58 789 1.592 2.97 175 41.05 3.20 5.55
55 YRCW 3.08 16 Oct '20 93 3.00 1.611 1.10 1 1.575 0.85 12 63.31 3.19 1.95
56 ATHX 2.87 21 Aug '20 37 2.00 1.649 1.25 200 1.518 0.05 1 45.30 3.17 1.30
57 AMC 4.50 14 Aug '20 30 5.00 1.301 0.51 49 1.865 1.14 2 36.67 3.17 1.65
58 NIO 13.52 14 Aug '20 30 14.00 1.565 2.31 392 1.598 2.59 4 36.24 3.16 4.90
59 AMC 4.50 14 Aug '20 30 4.50 1.309 0.69 66 1.848 0.74 1 31.78 3.16 1.43
60 QD 2.04 21 Aug '20 37 2.00 1.594 0.45 29 1.554 0.35 129 39.22 3.15 0.80
61 FLDM 6.48 21 Aug '20 37 5.00 1.606 2.10 600 1.541 0.45 39 39.35 3.15 2.55
62 APRN 12.28 21 Aug '20 37 12.00 1.444 2.45 8 1.699 2.40 4 39.50 3.14 4.85
63 QTT 3.69 21 Aug '20 37 5.00 1.566 0.40 47 1.566 1.55 7 52.85 3.13 1.95
64 AMC 4.50 21 Aug '20 37 5.00 1.259 0.55 416 1.855 1.32 7 41.56 3.11 1.87
65 VUZI 3.99 16 Oct '20 93 5.00 1.405 0.85 171 1.705 1.95 5 70.18 3.11 2.80
66 WTRH 3.91 16 Oct '20 93 4.00 1.524 1.20 118 1.585 1.20 18 61.38 3.11 2.40
67 EVRI 6.21 18 Sep '20 65 7.50 1.543 1.20 580 1.553 2.40 10 57.97 3.10 3.60
68 JMIA 7.68 21 Aug '20 37 8.00 1.536 1.40 313 1.557 1.60 10 39.06 3.09 3.00
69 CLBS 2.48 21 Aug '20 37 2.00 1.684 0.85 138 1.403 0.05 86 36.29 3.09 0.90
70 AMC 4.50 28 Aug '20 44 4.00 1.238 1.13 9 1.836 0.81 28 43.11 3.07 1.94
71 EVRI 6.21 18 Sep '20 65 5.00 1.589 2.25 48 1.482 0.75 11 48.31 3.07 3.00
72 JMIA 7.68 21 Aug '20 37 7.00 1.555 1.85 89 1.510 1.05 95 37.76 3.07 2.90
73 BHR 2.89 16 Oct '20 93 2.50 1.594 1.15 54 1.472 0.40 364 53.63 3.07 1.55
74 FCEL 3.00 21 Aug '20 37 2.50 1.514 0.83 254 1.530 0.31 315 38.00 3.04 1.14
75 FCEL 3.00 21 Aug '20 37 3.50 1.502 0.41 264 1.541 0.85 26 42.00 3.04 1.26
76 VERI 11.39 21 Aug '20 37 10.00 1.534 2.95 6 1.495 1.30 61 37.31 3.03 4.25
77 AMC 4.50 7 Aug '20 23 4.00 1.310 0.98 81 1.713 0.43 15 31.33 3.02 1.41
78 AMC 4.50 18 Sep '20 65 5.00 1.214 0.77 122 1.809 1.59 18 52.44 3.02 2.36
79 PTEN 3.66 21 Aug '20 37 4.00 1.575 0.75 11 1.446 0.75 1 40.98 3.02 1.50
80 AMC 4.50 21 Aug '20 37 4.00 1.232 0.95 5 1.784 0.61 114 34.67 3.02 1.56
81 VUZI 3.99 21 Aug '20 37 2.50 1.233 1.65 35 1.776 0.15 37 45.11 3.01 1.80
82 BE 17.65 21 Aug '20 37 18.00 1.481 3.30 765 1.526 3.40 99 37.96 3.01 6.70
83 MGI 3.23 21 Aug '20 37 3.00 1.553 0.75 63 1.448 0.45 71 37.15 3.00 1.20
84 KIRK 3.42 21 Aug '20 37 5.00 1.539 0.30 65 1.458 1.70 1 58.48 3.00 2.00
85 NK 13.77 21 Aug '20 37 12.50 1.517 3.20 36 1.472 1.70 134 35.58 2.99 4.90
86 NIO 13.52 7 Aug '20 23 14.00 1.490 1.88 637 1.490 2.26 137 30.62 2.98 4.14
87 AMC 4.50 14 Aug '20 30 4.00 1.236 1.06 407 1.740 0.52 122 35.11 2.98 1.58
88 AMC 4.50 18 Sep '20 65 4.00 1.167 1.14 20 1.797 1.01 59 47.78 2.96 2.15
89 FCEL 3.00 21 Aug '20 37 3.00 1.470 0.57 686 1.483 0.55 151 37.33 2.95 1.12
90 ZYNE 3.56 21 Aug '20 37 5.00 1.366 0.25 112 1.579 1.70 18 54.78 2.94 1.95
91 FCEL 3.00 16 Oct '20 93 2.50 1.493 1.11 176 1.443 0.51 1 54.00 2.94 1.62
92 DVAX 9.36 21 Aug '20 37 9.00 1.440 1.95 122 1.493 1.40 1 35.79 2.93 3.35
93 ATHX 2.87 16 Oct '20 93 2.00 1.403 1.55 30 1.528 0.30 22 64.46 2.93 1.85
94 FCEL 3.00 16 Oct '20 93 3.00 1.420 0.90 95 1.509 0.81 10 57.00 2.93 1.71
95 TRIL 7.59 21 Aug '20 37 7.50 1.399 1.50 53 1.522 1.30 575 36.89 2.92 2.80
96 VERI 11.39 21 Aug '20 37 12.50 1.444 1.80 91 1.465 2.70 7 39.51 2.91 4.50
97 GOGO 3.28 21 Aug '20 37 3.00 1.519 0.80 158 1.388 0.35 9 35.06 2.91 1.15
98 EOLS 3.37 21 Aug '20 37 3.00 1.360 0.80 49 1.543 0.35 7 34.12 2.90 1.15
99 KIRK 3.42 21 Aug '20 37 2.50 1.426 1.15 20 1.461 0.15 230 38.01 2.89 1.30
100 ATHX 2.87 21 Aug '20 37 3.00 1.386 0.50 30 1.441 0.35 15 29.62 2.83 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.