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 30, 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 3.45 18 Oct '19 80 2.50 1.341 1.40 30 1.778 0.50 60 55.07 3.12 1.90
2 CTST 2.15 20 Sep '19 52 2.50 1.542 0.40 95 1.561 0.55 19 44.19 3.10 0.95
3 TEUM 3.45 18 Oct '19 80 5.00 1.364 0.55 94 1.688 2.15 25 78.26 3.05 2.70
4 NBRV 2.39 18 Oct '19 80 2.50 1.341 0.60 73 1.210 0.50 1 46.03 2.55 1.10
5 SLDB 5.94 20 Sep '19 52 5.00 1.254 1.65 7 1.230 0.35 4 33.67 2.48 2.00
6 VUZI 2.05 20 Sep '19 52 2.50 1.064 0.20 37 1.301 0.65 15 41.46 2.37 0.85
7 AIMT 19.78 20 Sep '19 52 17.50 1.142 4.60 1 1.137 2.05 1 33.62 2.28 6.65
8 ACHN 4.54 20 Sep '19 52 5.00 1.062 0.75 3 1.197 0.85 3 35.24 2.26 1.60
9 NVAX 4.35 20 Sep '19 52 4.00 1.015 0.95 5 1.184 0.50 1 33.33 2.20 1.45
10 MGI 2.41 20 Sep '19 52 2.50 1.015 0.40 1 1.101 0.30 8 29.05 2.12 0.70
11 LCI 6.98 20 Sep '19 52 5.00 0.983 2.35 6 1.118 0.25 121 37.25 2.10 2.60
12 AIMT 19.78 20 Sep '19 52 20.00 1.043 3.10 1 1.040 3.10 5 31.34 2.08 6.20
13 UVXY 24.96 20 Sep '19 52 25.00 1.020 3.85 53 1.054 3.80 188 30.65 2.07 7.65
14 ACHN 4.54 20 Sep '19 52 4.00 1.091 1.05 22 0.952 0.30 7 29.74 2.04 1.35
15 SIEN 6.23 18 Oct '19 80 5.00 1.036 2.00 1,272 0.965 0.30 12 36.92 2.00 2.30
16 MAXR 7.80 20 Sep '19 52 7.50 0.997 1.45 2 1.001 0.95 6 30.77 2.00 2.40
17 LCI 6.98 20 Sep '19 52 7.50 1.005 0.90 26 0.990 1.30 60 31.52 2.00 2.20
18 PYX 13.26 20 Sep '19 52 12.50 0.955 2.35 1 1.017 1.45 11 28.66 1.97 3.80
19 ITCI 8.52 18 Oct '19 80 10.00 0.953 1.10 106 0.998 2.35 150 40.49 1.95 3.45
20 PCG 18.00 20 Sep '19 52 18.00 0.950 2.65 107 0.929 2.43 21 28.22 1.88 5.08
21 GUSH 5.25 20 Sep '19 52 5.00 0.934 0.90 574 0.937 0.55 40 27.62 1.87 1.45
22 SWN 2.19 20 Sep '19 52 2.00 0.940 0.42 826 0.910 0.18 608 27.40 1.85 0.60
23 NBR 2.72 6 Sep '19 38 2.50 0.950 0.52 4 0.857 0.18 45 25.74 1.81 0.70
24 USAT 6.54 20 Sep '19 52 6.00 0.907 1.20 12 0.899 0.40 10 24.46 1.81 1.60
25 GUSH 5.25 20 Sep '19 52 6.00 0.885 0.45 2,015 0.915 1.15 117 30.48 1.80 1.60
26 SOLO 2.90 20 Sep '19 52 2.50 0.617 0.60 46 1.177 0.20 5 27.59 1.79 0.80
27 HEXO 4.20 20 Sep '19 52 5.00 0.858 0.30 124 0.904 1.00 10 30.95 1.76 1.30
28 ENDP 3.20 18 Oct '19 80 3.00 0.856 0.70 8 0.906 0.35 1 32.81 1.76 1.05
29 CRC 15.40 20 Sep '19 52 15.00 0.896 2.30 13 0.866 1.65 12 25.65 1.76 3.95
30 RLGY 5.23 20 Sep '19 52 7.50 0.838 0.15 103 0.913 2.40 40 48.76 1.75 2.55
31 CRC 15.40 20 Sep '19 52 16.00 0.868 1.90 36 0.878 2.30 8 27.27 1.75 4.20
32 ITCI 8.52 20 Sep '19 52 7.50 0.885 1.75 1 0.861 0.55 14 27.00 1.75 2.30
33 MRNA 13.40 20 Sep '19 52 15.00 0.927 1.45 19 0.818 2.55 35 29.85 1.74 4.00
34 REI 2.48 20 Sep '19 52 2.50 0.828 0.35 51 0.913 0.30 17 26.21 1.74 0.65
35 PAYS 14.34 20 Sep '19 52 15.00 0.845 1.60 109 0.890 2.20 8 26.50 1.74 3.80
36 OPK 2.15 20 Sep '19 52 2.00 0.861 0.40 11 0.865 0.15 1 25.58 1.73 0.55
37 JMIA 17.83 20 Sep '19 52 18.00 0.793 2.15 12 0.924 2.50 13 26.08 1.72 4.65
38 PAYS 14.34 20 Sep '19 52 12.50 0.835 2.85 23 0.877 0.95 139 26.50 1.71 3.80
39 SWN 2.19 20 Sep '19 52 2.50 0.884 0.19 366 0.825 0.45 82 29.22 1.71 0.64
40 ARLO 4.41 20 Sep '19 52 4.00 0.906 0.85 72 0.801 0.30 14 26.08 1.71 1.15
41 RLGY 5.23 20 Sep '19 52 5.00 0.804 0.80 32 0.894 0.55 200 25.81 1.70 1.35
42 NUGT 34.34 20 Sep '19 52 34.00 0.824 4.50 171 0.874 4.20 14 25.33 1.70 8.70
43 DUST 8.36 20 Sep '19 52 8.00 0.822 1.25 150 0.875 0.85 205 25.12 1.70 2.10
44 TCS 6.54 20 Sep '19 52 5.00 0.787 1.80 4 0.892 0.15 176 29.82 1.68 1.95
45 TELL 6.47 18 Oct '19 80 5.00 0.823 1.90 2 0.853 0.30 20 34.00 1.68 2.20
46 DUST 8.36 18 Oct '19 80 8.00 0.795 1.45 124 0.875 1.10 1 30.50 1.67 2.55
47 NIO 3.38 20 Sep '19 52 3.50 0.709 0.33 1,678 0.949 0.52 992 25.15 1.66 0.85
48 SMSI 6.31 20 Sep '19 52 6.00 0.728 1.00 85 0.919 0.55 51 24.56 1.65 1.55
49 NIO 3.38 6 Sep '19 38 3.50 0.750 0.30 7 0.878 0.44 3 21.89 1.63 0.74
50 ITCI 8.52 20 Sep '19 52 10.00 0.805 0.60 30 0.818 1.95 173 29.93 1.62 2.55
51 GASL 14.61 20 Sep '19 52 15.00 0.804 1.75 1 0.812 1.95 1 25.33 1.62 3.70
52 NBEV 3.90 20 Sep '19 52 4.00 0.721 0.40 400 0.878 0.55 5 24.36 1.60 0.95
53 TELL 6.47 18 Oct '19 80 7.50 0.772 0.65 176 0.821 1.50 42 33.23 1.59 2.15
54 ARQL 10.37 18 Oct '19 80 10.00 0.808 1.80 4 0.784 1.20 10 28.93 1.59 3.00
55 BRZU 35.78 20 Sep '19 52 36.00 0.797 4.30 2 0.795 4.30 1 24.04 1.59 8.60
56 VFF 11.77 20 Sep '19 52 11.00 0.749 1.80 47 0.840 0.90 6 22.95 1.59 2.70
57 HEAR 10.22 18 Oct '19 80 12.50 0.590 0.45 9 0.990 3.20 10 35.71 1.58 3.65
58 TELL 6.47 20 Sep '19 52 7.50 0.732 0.45 4 0.824 1.40 1 28.59 1.56 1.85
59 NIO 3.38 20 Sep '19 52 3.00 0.654 0.55 718 0.899 0.26 41 23.96 1.55 0.81
60 OGI 5.97 20 Sep '19 52 5.00 0.794 1.35 40 0.753 0.10 24 24.29 1.55 1.45
61 ROKU 105.76 6 Sep '19 38 105.00 0.773 10.95 2 0.759 9.75 2 19.57 1.53 20.70
62 XON 8.08 18 Oct '19 80 8.00 0.686 1.15 23 0.834 1.10 20 27.85 1.52 2.25
63 ZIOP 6.58 18 Oct '19 80 7.00 0.698 0.80 164 0.819 1.15 5 29.64 1.52 1.95
64 VHC 7.44 20 Sep '19 52 8.00 0.756 0.65 5 0.728 1.10 5 23.52 1.48 1.75
65 ESV 8.27 20 Sep '19 52 8.00 0.743 1.10 43 0.721 0.70 60 21.77 1.46 1.80
66 APPS 5.58 20 Sep '19 52 5.00 0.708 0.95 461 0.752 0.25 31 21.51 1.46 1.20
67 SOXS 38.68 20 Sep '19 52 39.00 0.738 4.30 3 0.718 4.10 12 21.72 1.46 8.40
68 WPRT 2.88 18 Oct '19 80 3.00 0.650 0.35 50 0.805 0.35 60 24.31 1.46 0.70
69 QEP 5.08 20 Sep '19 52 5.00 0.671 0.70 98 0.781 0.50 717 23.62 1.45 1.20
70 HEAR 10.22 18 Oct '19 80 10.00 0.561 1.25 3 0.888 1.40 20 25.93 1.45 2.65
71 I 21.86 18 Oct '19 80 22.00 0.738 3.10 37 0.710 2.80 36 26.99 1.45 5.90
72 BOIL 12.00 20 Sep '19 52 12.00 0.706 1.35 4 0.735 1.25 25 21.67 1.44 2.60
73 ZIOP 6.58 18 Oct '19 80 6.00 0.651 1.20 71 0.783 0.60 124 27.36 1.43 1.80
74 GPOR 3.77 18 Oct '19 80 4.00 0.699 0.45 2 0.734 0.60 10 27.85 1.43 1.05
75 FOSL 10.84 20 Sep '19 52 11.00 0.717 1.15 10 0.714 1.20 11 21.68 1.43 2.35
76 LL 8.91 20 Sep '19 52 9.00 0.720 0.95 221 0.712 0.95 30 21.32 1.43 1.90
77 I 21.86 20 Sep '19 52 21.00 0.712 3.00 3 0.718 1.75 2 21.73 1.43 4.75
78 NE 2.15 20 Sep '19 52 2.00 0.661 0.36 1 0.765 0.12 5 22.33 1.43 0.48
79 ROKU 105.76 20 Sep '19 52 105.00 0.720 11.95 184 0.702 10.60 43 21.32 1.42 22.55
80 ZIOP 6.58 20 Sep '19 52 7.00 0.655 0.50 1,876 0.760 0.85 77 20.52 1.42 1.35
81 TEN 9.15 18 Oct '19 80 10.00 0.718 0.95 3 0.695 1.65 150 28.42 1.41 2.60
82 GNC 2.01 20 Sep '19 52 2.00 0.646 0.35 10 0.766 0.15 12 24.88 1.41 0.50
83 GME 4.03 18 Oct '19 80 4.00 0.680 0.55 163 0.720 0.48 8 25.56 1.40 1.03
84 TCS 6.54 18 Oct '19 80 5.00 0.686 1.85 18 0.707 0.10 7 29.82 1.39 1.95
85 YETI 34.88 20 Sep '19 52 35.00 0.677 3.60 20 0.715 3.70 3 20.93 1.39 7.30
86 RRC 5.57 20 Sep '19 52 6.00 0.679 0.45 196 0.706 0.80 52 22.44 1.38 1.25
87 AR 4.54 20 Sep '19 52 5.00 0.693 0.35 363 0.681 0.70 11 23.13 1.37 1.05
88 WLL 17.20 20 Sep '19 52 17.00 0.689 1.90 67 0.679 1.59 47 20.29 1.37 3.49
89 GME 4.03 20 Sep '19 52 4.00 0.653 0.48 67 0.707 0.39 120 21.59 1.36 0.87
90 TCS 6.54 18 Oct '19 80 7.50 0.671 0.55 3 0.687 1.25 15 27.52 1.36 1.80
91 TEVA 7.91 6 Sep '19 38 8.00 0.683 0.67 24 0.666 0.71 289 17.45 1.35 1.38
92 UNT 6.26 20 Sep '19 52 7.50 0.681 0.30 38 0.667 1.40 5 27.16 1.35 1.70
93 HIBB 18.31 20 Sep '19 52 17.50 0.664 2.30 10 0.681 1.30 20 19.66 1.35 3.60
94 EXK 2.43 20 Sep '19 52 2.50 0.765 0.30 50 0.577 0.20 3 20.58 1.34 0.50
95 APHA 5.50 20 Sep '19 52 5.00 0.542 0.80 41 0.800 0.40 51 21.82 1.34 1.20
96 INGN 63.18 20 Sep '19 52 65.00 0.681 5.80 18 0.656 7.10 11 20.42 1.34 12.90
97 VXX 22.40 6 Sep '19 38 22.50 0.680 1.95 25 0.649 1.89 72 17.14 1.33 3.84
98 VXX 22.40 20 Sep '19 52 22.00 0.675 2.48 686 0.652 1.95 469 19.78 1.33 4.43
99 ROKU 105.76 18 Oct '19 80 105.00 0.670 13.70 97 0.655 12.30 75 24.58 1.33 26.00
100 TEVA 7.91 20 Sep '19 52 8.00 0.680 0.78 840 0.641 0.79 221 19.85 1.32 1.57
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.