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 January 29, 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 AGRX 3.84 20 Mar '20 51 2.50 2.317 1.90 322 2.426 0.50 312 62.50 4.74 2.40
2 AGRX 3.84 20 Mar '20 51 5.00 2.379 1.15 207 2.311 1.95 7 80.73 4.69 3.10
3 I 3.78 20 Mar '20 51 4.00 1.693 0.95 863 1.640 1.00 565 51.59 3.33 1.95
4 ADAP 4.05 20 Mar '20 51 2.50 1.891 2.00 10 1.342 0.10 25 51.85 3.23 2.10
5 INO 4.11 20 Mar '20 51 5.00 1.549 0.70 337 1.568 1.45 26 52.31 3.12 2.15
6 INO 4.11 20 Mar '20 51 4.00 1.497 1.05 73 1.499 0.80 86 45.01 3.00 1.85
7 APT 5.82 20 Mar '20 51 7.50 1.472 0.80 763 1.439 2.25 66 52.41 2.91 3.05
8 EROS 3.31 20 Mar '20 51 2.50 1.437 1.15 27 1.467 0.25 15 42.30 2.90 1.40
9 NK 6.76 17 Apr '20 79 7.50 1.380 1.50 21 1.352 1.95 8 51.04 2.73 3.45
10 S 4.56 20 Mar '20 51 5.00 1.294 0.76 150 1.340 0.92 15 36.84 2.63 1.68
11 APT 5.82 20 Mar '20 51 5.00 1.302 1.60 89 1.304 0.65 389 38.66 2.61 2.25
12 NIO 4.27 20 Mar '20 51 4.50 1.202 0.69 678 1.378 0.96 120 38.64 2.58 1.65
13 NIO 4.27 6 Mar '20 37 4.00 1.198 0.86 87 1.357 0.52 11 32.32 2.56 1.38
14 NIO 4.27 20 Mar '20 51 4.00 1.188 0.89 784 1.325 0.66 840 36.30 2.51 1.55
15 ASNA 5.15 20 Mar '20 51 6.00 1.238 0.70 1 1.208 1.40 1 40.78 2.45 2.10
16 NIO 4.27 17 Apr '20 79 4.50 1.143 0.83 88 1.289 1.04 117 43.79 2.43 1.87
17 JMIA 6.50 20 Mar '20 51 6.00 1.281 1.50 56 1.116 0.70 243 33.85 2.40 2.20
18 NIO 4.27 17 Apr '20 79 4.00 1.103 1.10 582 1.257 0.73 8,825 42.86 2.36 1.83
19 OGI 2.72 20 Mar '20 51 2.50 1.115 0.65 10 1.238 0.30 10 34.93 2.35 0.95
20 CLSD 3.47 17 Apr '20 79 2.50 1.089 1.25 5 1.253  0 1 36.02 2.34 1.25
21 SRNE 3.80 20 Mar '20 51 4.00 1.072 0.55 305 1.208 0.70 12 32.89 2.28 1.25
22 DRRX 2.12 20 Mar '20 51 2.50 1.049 0.25 23 1.212 0.60 10 40.09 2.26 0.85
23 LEE 2.10 20 Mar '20 51 2.50 1.319 0.35 233 0.912 0.50 405 40.48 2.23 0.85
24 JMIA 6.50 20 Mar '20 51 7.00 1.133 1.00 98 1.084 1.25 15 34.62 2.22 2.25
25 MGI 2.23 20 Mar '20 51 2.00 1.195 0.65 3 0.996 0.15 21 35.87 2.19 0.80
26 TUP 6.53 20 Mar '20 51 7.50 1.098 0.75 131 1.059 1.60 60 35.99 2.16 2.35
27 SMSI 5.09 20 Mar '20 51 5.00 1.075 0.90 1 1.064 0.65 1 30.45 2.14 1.55
28 PRTY 2.79 17 Apr '20 79 2.50 1.053 0.75 47 1.078 0.35 5 39.43 2.13 1.10
29 DRRX 2.12 17 Apr '20 79 2.50 0.971 0.30 87 1.154 0.60 7 42.45 2.13 0.90
30 WLL 4.48 6 Mar '20 37 4.00 1.060 0.88 15 1.051 0.33 10 27.01 2.11 1.21
31 WPG 3.27 20 Mar '20 51 2.50 0.946 1.00 11 1.161 0.15 7 35.17 2.11 1.15
32 QD 3.14 20 Mar '20 51 3.00 1.047 0.60 23 1.027 0.35 22 30.25 2.07 0.95
33 TUP 6.53 17 Apr '20 79 7.50 1.047 1.00 321 1.019 1.80 59 42.88 2.07 2.80
34 WLL 4.48 20 Mar '20 51 4.00 1.055 0.96 12 1.006 0.40 1 30.36 2.06 1.36
35 LK 37.87 20 Mar '20 51 38.00 0.988 5.60 71 1.055 5.80 277 30.10 2.04 11.40
36 SPCE 17.58 20 Mar '20 51 18.00 0.929 2.35 400 1.100 3.00 24 30.43 2.03 5.35
37 CPRX 4.33 20 Mar '20 51 5.00 1.071 0.50 17 0.955 0.95 61 33.53 2.03 1.45
38 GOSS 13.68 20 Mar '20 51 12.50 1.006 2.70 4 0.971 1.15 4 28.14 1.98 3.85
39 ENDP 5.90 20 Mar '20 51 6.00 1.019 0.90 1 0.917 0.80 3 28.81 1.94 1.70
40 TXMD 2.45 20 Mar '20 51 3.00 1.040 0.25 9 0.896 0.65 3 36.73 1.94 0.90
41 VFF 5.51 20 Mar '20 51 5.00 0.986 1.10 1 0.934 0.40 10 27.22 1.92 1.50
42 INSG 7.42 20 Mar '20 51 5.00 0.909 2.60 185 1.005 0.15 49 37.04 1.91 2.75
43 AVDL 7.04 20 Mar '20 51 7.50 0.939 0.95 12 0.932 1.15 36 29.83 1.87 2.10
44 SPPI 2.67 20 Mar '20 51 3.00 0.871 0.25 36 0.988 0.40 16 24.34 1.86 0.65
45 SPCE 17.58 17 Apr '20 79 17.50 0.820 2.75 415 1.035 3.10 9 33.28 1.86 5.85
46 DO 4.62 20 Mar '20 51 4.00 0.921 1.03 35 0.914 0.31 1,042 29.00 1.84 1.34
47 ZIOP 4.21 17 Apr '20 79 4.00 0.938 0.85 273 0.894 0.50 100 32.07 1.83 1.35
48 SDC 13.92 17 Apr '20 79 14.00 0.751 2.00 57 1.079 2.70 8 33.76 1.83 4.70
49 INSG 7.42 20 Mar '20 51 7.50 0.867 0.95 731 0.938 1.00 134 26.26 1.81 1.95
50 UNIT 6.52 20 Mar '20 51 7.00 0.917 0.75 1 0.888 1.05 5 27.61 1.81 1.80
51 ZIOP 4.21 17 Apr '20 79 4.50 0.916 0.65 18 0.869 0.80 20 34.44 1.79 1.45
52 MIK 5.45 20 Mar '20 51 5.00 0.905 1.00 225 0.867 0.40 19 25.69 1.77 1.40
53 MAXR 17.11 20 Mar '20 51 17.50 0.861 2.10 2 0.867 2.35 2 26.01 1.73 4.45
54 PLUG 4.04 20 Mar '20 51 4.00 0.769 0.49 225 0.957 0.35 6 20.79 1.73 0.84
55 CRON 7.53 6 Mar '20 37 8.00 0.795 0.60 48 0.923 1.09 15 22.44 1.72 1.69
56 GPRO 4.16 20 Mar '20 51 4.50 0.828 0.43 279 0.879 0.71 44 27.40 1.71 1.14
57 TLRD 4.29 20 Mar '20 51 4.00 0.797 0.75 1 0.909 0.35 10 25.64 1.71 1.10
58 JDST 10.18 20 Mar '20 51 10.00 0.805 1.40 14 0.895 1.15 29 25.05 1.70 2.55
59 TLRD 4.29 20 Mar '20 51 5.00 0.812 0.30 40 0.881 0.95 1 29.14 1.69 1.25
60 MIK 5.45 20 Mar '20 51 7.50 0.865 0.20 29 0.824 2.15 11 43.12 1.69 2.35
61 CRON 7.53 6 Mar '20 37 7.50 0.824 0.81 1 0.857 0.78 1 21.12 1.68 1.59
62 MAXR 17.11 17 Apr '20 79 15.00 0.845 3.80 1 0.827 1.50 13 30.98 1.67 5.30
63 TELL 7.08 17 Apr '20 79 7.50 0.790 0.95 21 0.881 1.35 10 32.46 1.67 2.30
64 AMRX 4.62 20 Mar '20 51 5.00 0.834 0.55 2 0.829 0.55 20 23.81 1.66 1.10
65 GPRO 4.16 20 Mar '20 51 4.00 0.826 0.64 38 0.836 0.41 19 25.24 1.66 1.05
66 CRON 7.53 20 Mar '20 51 8.00 0.784 0.71 292 0.876 1.24 4 25.90 1.66 1.95
67 LABU 50.45 20 Mar '20 51 50.00 0.813 6.50 6 0.829 5.80 2 24.38 1.64 12.30
68 DO 4.62 20 Mar '20 51 5.00 0.870 0.50 32 0.770 0.73 30 26.62 1.64 1.23
69 PTON 31.50 20 Mar '20 51 31.00 0.667 3.40 16 0.971 4.10 46 23.81 1.64 7.50
70 OMI 6.89 20 Mar '20 51 7.50 0.815 0.65 27 0.807 1.15 70 26.12 1.62 1.80
71 MAXR 17.11 17 Apr '20 79 17.50 0.810 2.50 10 0.809 2.70 1 30.39 1.62 5.20
72 CRON 7.53 17 Apr '20 79 8.00 0.773 0.93 193 0.841 1.39 31 30.81 1.61 2.32
73 SLCA 5.11 20 Mar '20 51 6.00 0.789 0.35 31 0.806 1.15 48 29.35 1.59 1.50
74 AKTS 7.90 20 Mar '20 51 7.50 0.773 1.15 124 0.820 0.55 111 21.52 1.59 1.70
75 TNK 17.82 20 Mar '20 51 17.50 0.794 2.35 11 0.794 1.85 10 23.57 1.59 4.20
76 WW 32.53 20 Mar '20 51 32.50 0.803 4.00 13 0.770 3.60 37 23.36 1.57 7.60
77 AMC 6.77 20 Mar '20 51 7.00 0.583 0.50 42 0.987 1.05 158 22.90 1.57 1.55
78 BYND 114.88 20 Mar '20 51 115.00 0.764 13.25 285 0.796 13.50 70 23.29 1.56 26.75
79 PCG 15.05 20 Mar '20 51 15.00 0.767 1.75 5,403 0.787 1.69 95 22.86 1.55 3.44
80 RRD 2.70 20 Mar '20 51 3.00 0.775 0.30 2 0.778 0.40 20 25.93 1.55 0.70
81 PTLA 13.09 20 Mar '20 51 15.00 0.755 0.90 5 0.792 2.60 2 26.74 1.55 3.50
82 BTU 6.92 20 Mar '20 51 7.00 0.762 0.90 1 0.784 0.80 2 24.57 1.55 1.70
83 BRZU 32.43 20 Mar '20 51 32.00 0.768 4.10 2 0.776 3.40 25 23.13 1.54 7.50
84 AMRN 19.31 20 Mar '20 51 19.00 0.787 2.48 87 0.757 1.95 680 22.94 1.54 4.43
85 VIXY 12.20 20 Mar '20 51 12.00 0.762 1.55 18 0.778 1.20 19 22.54 1.54 2.75
86 SOXS 20.29 20 Mar '20 51 20.00 0.751 2.50 49 0.784 2.05 20 22.42 1.53 4.55
87 REAL 15.09 20 Mar '20 51 15.00 0.784 1.95 44 0.745 1.60 2 23.53 1.53 3.55
88 REAL 15.09 20 Mar '20 51 17.50 0.751 0.90 4 0.768 3.10 1 26.51 1.52 4.00
89 BGG 4.99 20 Mar '20 51 5.00 0.713 0.70 93 0.803 0.40 26 22.04 1.52 1.10
90 VXX 14.83 20 Mar '20 51 15.00 0.754 1.60 1,201 0.761 1.75 2,029 22.59 1.51 3.35
91 VXX 14.83 6 Mar '20 37 15.00 0.750 1.35 206 0.764 1.51 5 19.29 1.51 2.86
92 GME 4.13 17 Apr '20 79 4.00 0.707 0.63 21 0.806 0.44 74 25.91 1.51 1.07
93 VXX 14.83 17 Apr '20 79 15.00 0.744 2.01 152 0.763 2.16 221 28.12 1.51 4.17
94 APHA 4.87 17 Apr '20 79 5.00 0.587 0.50 360 0.919 0.85 27 27.72 1.51 1.35
95 SEAC 4.88 20 Mar '20 51 5.00 0.756 0.55 16 0.737 0.50 1 21.49 1.49 1.05
96 NUGT 32.52 20 Mar '20 51 33.00 0.739 3.40 162 0.746 3.75 122 21.99 1.49 7.15
97 SGMO 7.38 20 Mar '20 51 7.00 0.744 1.05 3 0.726 0.55 35 21.68 1.47 1.60
98 GPRO 4.16 17 Apr '20 79 4.50 0.710 0.45 130 0.753 0.76 49 29.09 1.46 1.21
99 VXX 14.83 6 Mar '20 37 14.50 0.725 1.54 5 0.737 1.20 220 18.48 1.46 2.74
100 APHA 4.87 20 Mar '20 51 5.00 0.594 0.40 98 0.865 0.65 31 21.56 1.46 1.05
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.