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 17, 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 PENN 7.33 17 Apr '20 31 8.00 3.291 2.80 1,863 3.457 3.10 775 80.49 6.75 5.90
2 INO 7.34 3 Apr '20 17 7.00 3.009 2.05 323 3.554 1.90 323 53.81 6.56 3.95
3 ENBL 2.52 17 Apr '20 31 5.00 3.309 0.55 14 3.205 2.80 1 132.94 6.51 3.35
4 ENBL 2.52 17 Apr '20 31 2.50 3.234 1.05 24 3.235 0.65 13 67.46 6.47 1.70
5 INO 7.34 9 Apr '20 23 7.00 3.032 2.40 46 3.244 2.00 9 59.95 6.28 4.40
6 CRC 2.90 17 Apr '20 31 3.00 2.689 0.95 3 3.581 1.05 12 68.97 6.27 2.00
7 CRC 2.90 17 Apr '20 31 2.00 2.367 1.40 51 3.886 0.50 263 65.52 6.25 1.90
8 TPC 2.89 17 Apr '20 31 5.00 3.198 0.60 32 3.018 2.50 10 107.27 6.22 3.10
9 INO 7.34 17 Apr '20 31 7.00 2.690 2.45 527 3.258 2.30 149 64.71 5.95 4.75
10 OVV 2.81 17 Apr '20 31 2.00 2.896 1.35 2 2.725 0.30 13 58.72 5.62 1.65
11 TLRY 2.90 3 Apr '20 17 3.00 2.588 0.64 2 3.001 0.75 56 47.93 5.59 1.39
12 NUGT 14.37 17 Apr '20 31 14.00 2.764 4.70 955 2.604 3.75 123 58.80 5.37 8.45
13 CRC 2.90 15 May '20 59 2.00 2.030 1.50 1 3.209 0.70 20 75.86 5.24 2.20
14 DUST 4.31 17 Apr '20 31 4.00 2.628 1.60 24 2.540 1.00 94 60.32 5.17 2.60
15 NCLH 10.03 17 Apr '20 31 10.00 2.442 3.10 500 2.470 2.65 1,600 57.33 4.91 5.75
16 TLRY 2.90 9 Apr '20 23 3.00 2.084 0.68 17 2.687 0.72 136 48.28 4.77 1.40
17 TLRY 2.90 17 Apr '20 31 3.00 2.222 0.72 221 2.408 0.84 71 53.79 4.63 1.56
18 CTSO 4.57 17 Apr '20 31 5.00 2.086 1.30 29 2.529 1.35 11 57.99 4.61 2.65
19 GOGO 2.14 17 Apr '20 31 2.00 2.010 0.70 418 2.407 0.35 50 49.07 4.42 1.05
20 EVRI 2.59 17 Apr '20 31 2.50 2.339 0.90 5 2.037 0.50 220 54.05 4.38 1.40
21 AAL 15.58 3 Apr '20 17 16.00 2.270 3.00 305 2.104 2.85 251 37.55 4.37 5.85
22 CCL 12.71 17 Apr '20 31 12.50 2.145 3.40 296 2.225 3.00 1,206 50.35 4.37 6.40
23 TLRY 2.90 24 Apr '20 38 3.00 2.007 0.76 41 2.344 0.85 9 55.52 4.35 1.61
24 OVV 2.81 17 Apr '20 31 3.00 2.077 0.70 208 2.266 0.75 45 51.60 4.34 1.45
25 TLRY 2.90 1 May '20 45 3.00 1.716 0.80 11 2.577 0.87 1 57.59 4.29 1.67
26 GPRO 2.29 17 Apr '20 31 2.50 2.189 0.52 15 1.981 0.64 130 50.66 4.17 1.16
27 GPRO 2.29 17 Apr '20 31 2.00 1.915 0.72 7 2.218 0.38 563 48.03 4.13 1.10
28 GME 4.23 3 Apr '20 17 4.50 1.894 0.65 8 2.170 0.65 8 30.73 4.06 1.30
29 SPCE 12.66 3 Apr '20 17 12.50 1.995 2.35 7 2.028 2.00 53 34.36 4.02 4.35
30 BLDP 8.00 17 Apr '20 31 9.00 1.841 1.35 106 2.155 2.45 3 47.50 4.00 3.80
31 SPCE 12.66 3 Apr '20 17 13.00 1.957 2.10 25 2.031 2.35 90 35.15 3.99 4.45
32 TRIL 2.90 15 May '20 59 2.50 1.982 1.10 33 1.983 0.55 8 56.90 3.97 1.65
33 SPCE 12.66 9 Apr '20 23 12.50 1.939 2.55 142 1.866 2.05 22 36.33 3.80 4.60
34 CCL 12.71 15 May '20 59 12.50 1.870 3.90 14 1.930 3.60 579 59.01 3.80 7.50
35 HAL 6.14 17 Apr '20 31 6.00 1.855 1.46 164 1.878 1.10 122 41.69 3.73 2.56
36 CLVS 4.08 17 Apr '20 31 4.00 1.741 1.10 5,142 1.919 0.75 18 45.34 3.66 1.85
37 SPCE 12.66 17 Apr '20 31 12.50 1.811 2.80 64 1.819 2.50 154 41.86 3.63 5.30
38 CYH 2.76 19 Jun '20 94 3.00 1.802 1.00 2 1.826 0.90 4 68.84 3.63 1.90
39 NIO 2.90 3 Apr '20 17 3.00 1.816 0.50 169 1.776 0.42 752 31.72 3.59 0.92
40 GME 4.23 9 Apr '20 23 4.50 1.558 0.68 5 2.008 0.86 13 36.41 3.57 1.54
41 PE 4.88 17 Apr '20 31 5.00 1.821 1.05 11 1.741 1.00 1 42.01 3.56 2.05
42 TGI 5.41 17 Apr '20 31 7.50 1.812 0.55 20 1.719 2.45 10 55.45 3.53 3.00
43 AAL 15.58 15 May '20 59 16.00 1.756 4.50 213 1.770 4.55 342 58.09 3.53 9.05
44 TRIP 15.60 17 Apr '20 31 16.00 1.759 3.20 2 1.759 3.20 48 41.03 3.52 6.40
45 NIO 2.90 3 Apr '20 17 2.50 1.679 0.86 41 1.822 0.22 255 37.24 3.50 1.08
46 PAYS 4.42 17 Apr '20 31 5.00 1.779 0.80 12 1.721 1.10 2 42.99 3.50 1.90
47 TLRY 2.90 19 Jun '20 94 2.50 1.428 1.20 5,731 2.070 0.82 191 69.66 3.50 2.02
48 MRO 3.62 17 Apr '20 31 4.00 1.771 0.88 669 1.724 0.84 77 47.51 3.49 1.72
49 BLDP 8.00 15 May '20 59 8.00 1.543 2.10 15 1.939 2.25 1 54.37 3.48 4.35
50 AXL 3.84 17 Apr '20 31 4.00 1.837 0.85 11 1.588 0.75 21 41.67 3.43 1.60
51 XOP 8.53 3 Apr '20 17 8.50 1.652 1.28 6 1.763 1.22 97 29.31 3.42 2.50
52 MUR 5.55 17 Apr '20 31 7.50 1.702 0.65 14 1.703 2.35 185 54.05 3.41 3.00
53 NIO 2.90 17 Apr '20 31 2.50 1.799 0.80 67 1.593 0.28 4,481 37.24 3.39 1.08
54 HAL 6.14 15 May '20 59 6.00 1.705 1.74 24 1.675 1.39 12 50.98 3.38 3.13
55 XOP 8.53 3 Apr '20 17 9.00 1.612 1.03 16 1.735 1.46 13 29.19 3.35 2.49
56 MIK 2.25 17 Apr '20 31 2.50 1.796 0.50 176 1.510 0.50 80 44.44 3.31 1.00
57 GME 4.23 17 Apr '20 31 4.00 1.440 0.92 48 1.852 0.75 49 39.48 3.29 1.67
58 APHA 2.16 3 Apr '20 17 2.00 1.762 0.50 1 1.530 0.10 53 27.78 3.29 0.60
59 INSG 5.56 17 Apr '20 31 7.50 1.528 0.45 231 1.738 2.30 36 49.46 3.27 2.75
60 XOP 8.53 9 Apr '20 23 9.00 1.538 1.18 6 1.692 1.53 10 31.77 3.23 2.71
61 PLUG 3.28 3 Apr '20 17 3.50 1.377 0.40 61 1.838 0.48 79 26.83 3.22 0.88
62 CLB 7.99 17 Apr '20 31 7.50 1.559 1.75 4 1.605 1.05 6 35.04 3.16 2.80
63 NIO 2.90 17 Apr '20 31 3.00 1.614 0.55 502 1.525 0.53 528 37.24 3.14 1.08
64 ET 5.25 17 Apr '20 31 5.00 1.591 1.23 255 1.540 0.70 619 36.76 3.13 1.93
65 OMI 5.73 17 Apr '20 31 7.50 1.426 0.70 965 1.684 2.10 20 48.87 3.11 2.80
66 NIO 2.90 24 Apr '20 38 2.50 1.516 0.89 13 1.594 0.21 31 37.93 3.11 1.10
67 SWN 2.12 17 Apr '20 31 2.50 1.429 0.23 175 1.675 0.51 27 34.91 3.10 0.74
68 TTM 5.31 17 Apr '20 31 5.00 1.404 1.30 50 1.682 0.60 16 35.78 3.09 1.90
69 F 5.01 3 Apr '20 17 5.00 1.550 0.83 121 1.527 0.61 1,846 28.74 3.08 1.44
70 F 5.01 9 Apr '20 23 5.00 1.576 0.93 149 1.495 0.72 891 32.93 3.07 1.65
71 INSG 5.56 17 Apr '20 31 5.00 1.465 1.40 363 1.587 0.70 98 37.77 3.05 2.10
72 ET 5.25 9 Apr '20 23 5.50 1.445 0.85 5 1.589 0.87 10 32.76 3.03 1.72
73 XOP 8.53 17 Apr '20 31 9.00 1.502 1.33 186 1.523 1.75 110 36.11 3.03 3.08
74 PLUG 3.28 9 Apr '20 23 3.00 1.427 0.79 48 1.594 0.30 26 33.23 3.02 1.09
75 GME 4.23 17 Apr '20 31 4.50 1.199 0.65 32 1.812 0.89 8 36.41 3.01 1.54
76 ET 5.25 15 May '20 59 5.00 1.444 1.40 385 1.548 1.10 82 47.62 2.99 2.50
77 HAL 6.14 19 Jun '20 94 6.00 1.437 1.94 2 1.550 1.66 32 58.63 2.99 3.60
78 ARLP 4.24 17 Apr '20 31 5.00 1.552 0.60 9 1.430 1.10 1 40.09 2.98 1.70
79 NIO 2.90 24 Apr '20 38 3.00 1.512 0.61 31 1.459 0.48 22 37.59 2.97 1.09
80 JBLU 9.52 17 Apr '20 31 10.00 1.500 1.50 1,468 1.465 1.85 945 35.19 2.97 3.35
81 PCG 9.22 17 Apr '20 31 9.00 1.511 1.80 45 1.453 1.28 635 33.41 2.96 3.08
82 NAT 2.60 17 Apr '20 31 2.50 1.524 0.60 30 1.438 0.35 47 36.54 2.96 0.95
83 NIO 2.90 15 May '20 59 2.50 1.478 0.95 111 1.480 0.42 539 47.24 2.96 1.37
84 CLF 4.12 17 Apr '20 31 4.00 1.426 0.90 15 1.513 0.53 26 34.71 2.94 1.43
85 UBER 18.91 17 Apr '20 31 18.00 1.438 3.75 75 1.482 2.65 3,030 33.84 2.92 6.40
86 BB 2.90 9 Apr '20 23 3.00 1.457 0.51 65 1.440 0.41 50 31.72 2.90 0.92
87 SWN 2.12 19 Jun '20 94 2.00 1.313 0.73 94 1.535 0.51 7 58.49 2.85 1.24
88 AVXL 2.52 17 Apr '20 31 2.50 1.432 0.50 1 1.415 0.25 208 29.76 2.85 0.75
89 FCX 6.48 17 Apr '20 31 6.00 1.376 1.32 1,364 1.470 0.80 130 32.72 2.85 2.12
90 NIO 2.90 15 May '20 59 3.00 1.454 0.73 614 1.390 0.62 87 46.55 2.84 1.35
91 M 6.70 17 Apr '20 31 7.00 1.331 1.10 586 1.512 1.27 523 35.37 2.84 2.37
92 CGC 10.37 17 Apr '20 31 10.00 1.220 1.80 401 1.593 1.56 1,042 32.40 2.81 3.36
93 UBER 18.91 17 Apr '20 31 19.00 1.393 3.20 32 1.419 3.10 8,208 33.32 2.81 6.30
94 NIO 2.90 1 May '20 45 3.00 1.439 0.74 52 1.366 0.53 16 43.79 2.80 1.27
95 PLUG 3.28 17 Apr '20 31 3.00 1.344 0.70 71 1.459 0.36 247 32.32 2.80 1.06
96 SWN 2.12 17 Apr '20 31 2.00 1.286 0.66 168 1.502 0.09 248 35.38 2.79 0.75
97 OIH 3.92 17 Apr '20 31 4.00 1.376 0.63 886 1.398 0.65 1,167 32.65 2.77 1.28
98 GE 7.08 3 Apr '20 17 7.00 1.357 0.92 542 1.407 0.69 352 22.74 2.76 1.61
99 F 5.01 9 Apr '20 23 5.50 1.313 0.55 58 1.434 0.96 130 30.14 2.75 1.51
100 LTHM 6.18 17 Apr '20 31 5.00 1.398 1.65 41 1.345 0.25 2 30.74 2.74 1.90
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.