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 May 2, 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 BCRX 7.50 21 Jun '19 50 8.00 1.909 1.91 69 1.988 2.31 1 56.27 3.90 4.22
2 RIOT 4.44 21 Jun '19 50 4.00 1.314 1.24 509 2.336 1.00 2 50.45 3.65 2.24
3 TEUM 4.42 21 Jun '19 50 2.50 1.354 2.20 34 1.630 0.10 6 52.04 2.98 2.30
4 TEUM 4.42 19 Jul '19 78 2.50 1.299 2.20 960 1.423 0.20 1 54.30 2.72 2.40
5 TEUM 4.42 19 Jul '19 78 5.00 1.304 0.90 409 1.274 1.35 315 50.90 2.58 2.25
6 UXIN 2.71 21 Jun '19 50 3.00 1.225 0.50 41 1.253 0.65 4 42.44 2.48 1.15
7 ARQL 6.28 19 Jul '19 78 5.00 1.173 2.00 1 1.212 0.60 2 41.40 2.38 2.60
8 SRNE 3.58 21 Jun '19 50 2.50 1.009 1.35 5 1.341 0.10 19 40.50 2.35 1.45
9 ARQL 6.28 19 Jul '19 78 7.50 1.138 0.95 167 1.171 2.05 1 47.77 2.31 3.00
10 FTEK 2.29 21 Jun '19 50 2.50 1.128 0.35 12 1.102 0.40 6 32.75 2.23 0.75
11 AKRX 2.71 21 Jun '19 50 3.00 1.150 0.40 9 1.053 0.50 9 33.21 2.20 0.90
12 UUUU 2.91 19 Jul '19 78 5.00 1.060 0.15 51 1.139 1.95 2 72.16 2.20 2.10
13 MRNS 4.63 19 Jul '19 78 5.00 1.078 0.90 5,112 1.119 1.10 72 43.20 2.20 2.00
14 WATT 5.09 19 Jul '19 78 7.50 0.884 0.30 8 1.219 2.80 25 60.90 2.10 3.10
15 FTR 2.09 16 Aug '19 106 2.00 1.041 0.55 1 1.027 0.35 10 43.06 2.07 0.90
16 PYX 18.81 21 Jun '19 50 20.00 1.001 2.35 233 1.062 3.50 75 31.10 2.06 5.85
17 MRNS 4.63 19 Jul '19 78 4.00 0.939 1.30 44 1.122 0.50 256 38.88 2.06 1.80
18 CTST 5.59 21 Jun '19 50 7.50 0.980 0.30 562 1.064 2.10 139 42.93 2.04 2.40
19 PYX 18.81 21 Jun '19 50 17.50 0.991 3.50 42 1.021 2.10 23 29.77 2.01 5.60
20 ZYNE 11.10 21 Jun '19 50 12.50 0.956 1.10 851 1.036 2.40 23 31.53 1.99 3.50
21 DRIP 11.03 21 Jun '19 50 12.00 0.957 1.25 76 1.034 2.15 25 30.83 1.99 3.40
22 PYX 18.81 16 Aug '19 106 20.00 0.933 3.50 25 1.036 4.60 4 43.06 1.97 8.10
23 PYX 18.81 16 Aug '19 106 17.50 0.943 4.50 10 1.023 3.10 16 40.40 1.97 7.60
24 VHC 6.44 21 Jun '19 50 6.00 0.965 1.30 36 0.991 0.60 17 29.50 1.96 1.90
25 FTR 2.09 21 Jun '19 50 2.00 0.973 0.40 33 0.977 0.20 255 28.71 1.95 0.60
26 XON 4.22 19 Jul '19 78 5.00 0.988 0.55 265 0.956 1.20 1 41.47 1.94 1.75
27 ZYNE 11.10 21 Jun '19 50 10.00 0.889 2.10 224 1.050 0.95 94 27.48 1.94 3.05
28 VFF 11.53 21 Jun '19 50 11.00 0.855 1.80 213 1.062 1.30 27 26.89 1.92 3.10
29 NBEV 5.15 7 Jun '19 36 5.00 0.790 0.65 4 1.127 0.55 8 23.30 1.92 1.20
30 DRIP 11.03 21 Jun '19 50 11.00 0.947 1.60 81 0.969 1.50 17 28.11 1.92 3.10
31 CRC 18.72 16 Aug '19 106 18.00 0.964 4.30 10 0.940 3.20 46 40.06 1.90 7.50
32 WATT 5.09 16 Aug '19 106 5.00 0.789 0.95 30 1.100 1.05 10 39.29 1.89 2.00
33 GUSH 9.11 21 Jun '19 50 9.00 0.953 1.40 29 0.929 1.15 168 27.99 1.88 2.55
34 TRXC 2.01 21 Jun '19 50 2.00 0.829 0.30 33 1.038 0.25 14 27.36 1.87 0.55
35 CRC 18.72 21 Jun '19 50 18.00 0.964 3.10 28 0.888 2.00 38 27.24 1.85 5.10
36 NBEV 5.15 21 Jun '19 50 5.00 0.764 0.70 174 1.080 0.70 103 27.18 1.84 1.40
37 CRC 18.72 21 Jun '19 50 19.00 0.951 2.60 27 0.885 2.50 1,422 27.24 1.84 5.10
38 GUSH 9.11 21 Jun '19 50 10.00 0.938 0.95 173 0.897 1.70 66 29.09 1.83 2.65
39 REFR 3.05 21 Jun '19 50 2.50 1.030 0.95 11 0.795 0.10 2 34.43 1.83 1.05
40 I 20.75 21 Jun '19 50 21.00 0.919 2.75 8 0.889 2.80 180 26.75 1.81 5.55
41 WATT 5.09 19 Jul '19 78 5.00 0.758 0.80 51 1.039 0.85 60 32.42 1.80 1.65
42 CTST 5.59 21 Jun '19 50 5.00 0.920 1.10 932 0.875 0.40 276 26.83 1.80 1.50
43 QTT 7.16 21 Jun '19 50 7.50 0.890 0.90 10 0.903 1.05 2 27.23 1.79 1.95
44 BLNK 3.11 21 Jun '19 50 2.50 0.642 0.70 9 1.144 0.20 1 28.94 1.79 0.90
45 I 20.75 21 Jun '19 50 20.00 0.890 3.30 50 0.889 2.25 25 26.75 1.78 5.55
46 IMGN 2.50 21 Jun '19 50 3.00 0.776 0.15 29 1.000 0.60 25 30.00 1.78 0.75
47 FLXN 10.67 21 Jun '19 50 10.00 0.863 1.85 7 0.896 0.90 10 25.77 1.76 2.75
48 UUUU 2.91 19 Jul '19 78 2.50 0.897 0.75 41 0.859 0.20 44 32.65 1.76 0.95
49 JNUG 6.70 21 Jun '19 50 7.00 0.844 0.72 507 0.888 1.04 113 26.27 1.73 1.76
50 ATRS 2.98 16 Aug '19 106 2.50 0.898 0.85 217 0.832 0.20 550 35.23 1.73 1.05
51 PLUG 2.46 21 Jun '19 50 2.50 0.875 0.31 33 0.823 0.30 1 24.80 1.70 0.61
52 ATRS 2.98 21 Jun '19 50 2.50 0.895 0.70 27 0.780  0 10 23.49 1.67 0.70
53 LCI 7.84 21 Jun '19 50 7.50 0.814 1.20 2 0.853 0.75 1 24.87 1.67 1.95
54 ACOR 10.58 19 Jul '19 78 10.00 0.829 1.95 121 0.837 1.15 123 29.30 1.67 3.10
55 NEPT 4.27 21 Jun '19 50 4.00 0.827 0.70 5 0.830 0.30 5 23.42 1.66 1.00
56 GASL 5.92 21 Jun '19 50 6.00 0.842 0.80 13 0.811 0.65 43 24.49 1.65 1.45
57 XXII 2.24 21 Jun '19 50 2.00 0.772 0.45 1 0.880 0.15 203 26.79 1.65 0.60
58 XXII 2.24 19 Jul '19 78 2.00 0.727 0.50 48 0.925 0.20 8 31.25 1.65 0.70
59 IMGN 2.50 19 Jul '19 78 3.00 0.842 0.25 4 0.804 0.65 1 36.00 1.65 0.90
60 FLXN 10.67 16 Aug '19 106 10.00 0.810 2.25 1 0.817 1.35 5 33.74 1.63 3.60
61 NBRV 2.15 21 Jun '19 50 2.50 0.938 0.20 58 0.690 0.40 101 27.91 1.63 0.60
62 ACOR 10.58 19 Jul '19 78 11.00 0.833 1.55 52 0.790 1.70 220 30.72 1.62 3.25
63 RAD 8.80 19 Jul '19 78 9.00 0.830 1.35 5 0.793 1.31 10 30.23 1.62 2.66
64 MAXR 5.22 19 Jul '19 78 7.50 0.801 0.25 40 0.806 2.40 5 50.77 1.61 2.65
65 BE 14.13 21 Jun '19 50 14.00 0.776 1.75 2 0.830 1.45 1 22.65 1.61 3.20
66 MRNS 4.63 21 Jun '19 50 4.00 0.783 0.95 147 0.796 0.20 1,555 24.84 1.58 1.15
67 MRNS 4.63 21 Jun '19 50 5.00 0.769 0.45 108 0.809 0.70 63 24.84 1.58 1.15
68 NIO 4.72 7 Jun '19 36 5.00 0.785 0.37 125 0.787 0.62 10 20.97 1.57 0.99
69 NEPT 4.27 16 Aug '19 106 4.00 0.762 0.90 6 0.807 0.55 1 33.96 1.57 1.45
70 NIO 4.72 7 Jun '19 36 4.50 0.765 0.62 6 0.803 0.34 3 20.34 1.57 0.96
71 HEXO 7.46 21 Jun '19 50 7.50 0.766 0.85 440 0.801 0.80 147 22.12 1.57 1.65
72 NIO 4.72 16 Aug '19 106 5.00 0.750 0.70 494 0.810 0.91 251 34.11 1.56 1.61
73 NIO 4.72 19 Jul '19 78 5.00 0.750 0.57 170 0.802 0.80 18 29.03 1.55 1.37
74 NIO 4.72 21 Jun '19 50 5.00 0.766 0.44 675 0.784 0.67 41 23.52 1.55 1.11
75 HEAR 10.91 21 Jun '19 50 10.00 0.703 1.70 20 0.834 0.80 5 22.91 1.54 2.50
76 QD 8.31 21 Jun '19 50 8.00 0.779 1.20 832 0.749 0.70 32 22.86 1.53 1.90
77 DOMO 36.46 21 Jun '19 50 36.00 0.761 4.60 1 0.757 3.60 1 22.49 1.52 8.20
78 PCG 20.96 21 Jun '19 50 21.00 0.778 2.50 9 0.740 2.27 5,010 22.76 1.52 4.77
79 VKTX 8.15 21 Jun '19 50 8.00 0.733 1.10 53 0.779 0.80 29 23.31 1.51 1.90
80 QD 8.31 21 Jun '19 50 9.00 0.770 0.70 495 0.740 1.25 1 23.47 1.51 1.95
81 TGTX 7.84 21 Jun '19 50 8.00 0.752 0.90 12 0.755 0.85 168 22.32 1.51 1.75
82 IMMR 9.39 21 Jun '19 50 7.50 0.788 2.30 4 0.712 0.20 5 26.62 1.50 2.50
83 BE 14.13 16 Aug '19 106 14.00 0.723 2.45 21 0.776 2.10 1 32.20 1.50 4.55
84 RMTI 5.29 16 Aug '19 106 5.00 0.720 1.05 8 0.767 0.65 13 32.14 1.49 1.70
85 CHS 3.46 21 Jun '19 50 4.00 0.693 0.20 3 0.782 0.70 5 26.01 1.48 0.90
86 INSG 4.77 21 Jun '19 50 5.00 0.703 0.45 83 0.771 0.60 11 22.01 1.47 1.05
87 WW 20.31 21 Jun '19 50 20.00 0.729 2.40 474 0.737 1.90 132 21.17 1.47 4.30
88 SOXS 4.62 21 Jun '19 50 5.00 0.805 0.45 152 0.660 0.65 31 23.81 1.46 1.10
89 HEAR 10.91 19 Jul '19 78 10.00 0.644 1.90 20 0.819 1.10 9 27.50 1.46 3.00
90 SFIX 27.14 21 Jun '19 50 27.00 0.740 3.20 11 0.722 2.60 3 21.37 1.46 5.80
91 HEXO 7.46 16 Aug '19 106 5.00 0.717 2.75 34 0.744 0.15 52 38.87 1.46 2.90
92 GOGO 5.16 21 Jun '19 50 5.00 0.688 0.70 5 0.773 0.45 4 22.29 1.46 1.15
93 DERM 10.42 21 Jun '19 50 10.00 0.783 1.55 2 0.677 0.75 2 22.07 1.46 2.30
94 HCLP 3.26 21 Jun '19 50 3.50 0.612 0.25 2 0.846 0.50 3 23.01 1.46 0.75
95 IMMU 14.90 21 Jun '19 50 15.00 0.725 1.65 3 0.729 1.55 51 21.48 1.45 3.20
96 HCLP 3.26 19 Jul '19 78 3.00 0.705 0.60 27 0.748 0.25 50 26.07 1.45 0.85
97 TGTX 7.84 16 Aug '19 106 7.00 0.735 1.75 10 0.712 0.70 10 31.25 1.45 2.45
98 CNSL 4.86 21 Jun '19 50 5.00 0.753 0.50 60 0.693 0.55 5 21.60 1.45 1.05
99 VSI 6.38 21 Jun '19 50 7.50 0.712 0.35 3 0.722 1.35 2 26.65 1.43 1.70
100 ADNT 23.90 21 Jun '19 50 23.00 0.715 3.10 2 0.718 2.00 1 21.34 1.43 5.10
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.