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 February 27, 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 NVAX 2.13 18 Apr '19 50 2.00 2.937 0.95 188 3.017 0.75 212 79.81 5.95 1.70
2 IGC 2.16 17 May '19 79 2.50 2.333 0.85 24 3.007 1.20 10 94.91 5.34 2.05
3 NVAX 2.13 17 May '19 79 2.00 2.427 1.10 37 2.373 0.75 15 86.85 4.80 1.85
4 RIOT 3.21 18 Apr '19 50 3.00 1.478 0.88 4 1.967 0.73 6 50.16 3.45 1.61
5 FTR 2.96 18 Apr '19 50 2.00 1.691 1.30 70 1.361 0.10 1,641 47.30 3.05 1.40
6 LXRX 5.51 18 Apr '19 50 5.00 1.456 1.55 3 1.384 0.75 17 41.74 2.84 2.30
7 NIO 9.85 18 Apr '19 50 10.00 0.733 1.05 9,435 1.972 2.85 19,082 39.59 2.71 3.90
8 UXIN 4.53 18 Apr '19 50 4.00 1.252 1.15 67 1.264 0.45 15 35.32 2.52 1.60
9 NIO 9.85 18 Apr '19 50 9.00 0.637 1.40 7,707 1.855 2.10 14,166 35.53 2.49 3.50
10 FTR 2.96 17 May '19 79 3.00 1.244 0.75 748 1.137 0.55 286 43.92 2.38 1.30
11 NIO 9.85 17 May '19 79 10.00 0.609 1.10 5,069 1.747 3.10 2,917 42.64 2.36 4.20
12 FTR 2.96 18 Apr '19 50 3.00 1.190 0.55 672 1.146 0.40 53 32.09 2.34 0.95
13 SENS 2.89 18 Apr '19 50 2.50 1.217 0.75 10 1.111 0.20 10 32.87 2.33 0.95
14 WATT 6.21 17 May '19 79 7.50 0.895 0.65 482 1.392 2.30 210 47.50 2.29 2.95
15 OSTK 20.08 18 Apr '19 50 20.00 1.074 3.30 280 1.156 3.20 6 32.37 2.23 6.50
16 WATT 6.21 18 Apr '19 50 7.50 0.897 0.50 620 1.308 2.00 204 40.26 2.21 2.50
17 VUZI 3.36 18 Apr '19 50 5.00 1.048 0.15 11 1.149 1.70 1 55.06 2.20 1.85
18 NIO 9.85 17 May '19 79 9.00 0.520 1.45 1,483 1.647 2.30 1,397 38.07 2.17 3.75
19 ACRX 3.38 18 Apr '19 50 2.50 1.063 1.10 8 1.083 0.10 1 35.50 2.15 1.20
20 NBEV 5.59 18 Apr '19 50 6.00 0.894 0.60 1,127 1.219 1.20 207 32.20 2.11 1.80
21 KEG 2.68 18 Apr '19 50 2.50 0.925 0.55 19 1.146 0.25 1 29.85 2.07 0.80
22 WATT 6.21 17 May '19 79 5.00 0.776 1.60 93 1.239 0.70 41 37.04 2.02 2.30
23 UNIT 10.03 18 Apr '19 50 10.00 0.967 1.50 481 1.032 1.35 94 28.41 2.00 2.85
24 HEAR 16.07 18 Apr '19 50 17.50 0.845 1.50 26 1.152 3.40 15 30.49 2.00 4.90
25 ZYNE 5.23 18 Apr '19 50 5.00 1.003 1.00 6 0.979 0.50 75 28.68 1.98 1.50
26 MAXR 7.31 18 Apr '19 50 7.50 0.864 0.95 62 1.063 1.20 86 29.41 1.93 2.15
27 DRIP 10.93 18 Apr '19 50 11.00 0.936 1.55 10 0.989 1.55 3 28.36 1.93 3.10
28 GUSH 10.84 18 Apr '19 50 10.00 0.957 2.00 2 0.954 1.00 20 27.68 1.91 3.00
29 DPLO 6.31 18 Apr '19 50 7.50 0.970 0.55 80 0.929 1.40 11 30.90 1.90 1.95
30 HEAR 16.07 18 Apr '19 50 15.00 0.793 2.50 54 1.099 1.95 43 27.69 1.89 4.45
31 GUSH 10.84 18 Apr '19 50 11.00 0.952 1.50 29 0.923 1.50 24 27.68 1.87 3.00
32 DNR 2.05 18 Apr '19 50 2.00 0.920 0.35 10 0.923 0.20 35 26.83 1.84 0.55
33 APHA 10.19 18 Apr '19 50 10.00 0.876 1.45 76 0.941 1.25 15 26.50 1.82 2.70
34 UNIT 10.03 17 May '19 79 10.00 0.842 1.65 114 0.975 1.65 135 32.90 1.82 3.30
35 UNIT 10.03 17 May '19 79 12.50 0.852 1.00 38 0.962 3.30 3 42.87 1.81 4.30
36 AGEN 3.23 17 May '19 79 3.00 0.916 0.80 10 0.886 0.30 20 34.06 1.80 1.10
37 TRXC 2.60 18 Apr '19 50 2.50 0.927 0.45 99 0.862 0.25 35 26.92 1.79 0.70
38 BE 13.80 17 May '19 79 14.00 0.855 2.20 14 0.931 2.35 16 32.97 1.79 4.55
39 NTLA 15.43 18 Apr '19 50 17.50 0.901 1.35 24 0.873 3.10 1 28.84 1.77 4.45
40 CRC 21.82 17 May '19 79 22.00 0.886 3.70 2 0.867 3.40 3 32.54 1.75 7.10
41 I 24.72 18 Apr '19 50 24.00 0.886 3.70 11 0.859 2.60 13 25.49 1.75 6.30
42 ZIOP 2.96 18 Apr '19 50 3.00 0.727 0.50 197 1.007 0.30 50 27.03 1.73 0.80
43 HEXO 5.62 17 May '19 79 5.00 0.762 1.30 9 0.952 0.40 12 30.25 1.71 1.70
44 CLVS 29.48 18 Apr '19 50 30.00 0.880 3.70 261 0.833 3.70 9 25.10 1.71 7.40
45 TLRA 5.70 18 Apr '19 50 5.00 0.812 1.20 496 0.886 0.35 39 27.19 1.70 1.55
46 KNDI 7.97 18 Apr '19 50 7.00 0.850 1.55 4 0.848 0.50 2 25.72 1.70 2.05
47 CRON 21.33 18 Apr '19 50 21.00 0.792 2.65 125 0.875 2.41 65 23.72 1.67 5.06
48 CVNA 41.82 17 May '19 79 41.00 0.808 6.90 12 0.848 5.90 1 30.61 1.66 12.80
49 MDR 8.86 17 May '19 79 8.00 0.851 1.85 96 0.796 0.80 50 29.91 1.65 2.65
50 LABD 19.50 18 Apr '19 50 20.00 0.787 2.15 5 0.857 2.55 1 24.10 1.64 4.70
51 ACB 7.54 5 Apr '19 37 8.00 0.843 0.65 64 0.792 0.95 38 21.22 1.64 1.60
52 ACB 7.54 18 Apr '19 50 8.00 0.797 0.75 875 0.836 1.15 28 25.20 1.63 1.90
53 TELL 10.49 18 Apr '19 50 12.50 0.744 0.55 200 0.883 2.55 3 29.55 1.63 3.10
54 OMER 14.71 18 Apr '19 50 15.00 0.795 1.70 440 0.803 1.85 15 24.13 1.60 3.55
55 CRON 21.33 17 May '19 79 21.00 0.753 3.20 36 0.842 3.10 5 29.54 1.59 6.30
56 ACB 7.54 17 May '19 79 8.00 0.775 0.95 176 0.817 1.35 5 30.50 1.59 2.30
57 FIT 6.87 5 Apr '19 37 6.50 0.825 0.95 18 0.766 0.47 388 20.67 1.59 1.42
58 FIT 6.87 5 Apr '19 37 7.00 0.794 0.66 90 0.796 0.72 16 20.09 1.59 1.38
59 ACB 7.54 5 Apr '19 37 7.50 0.818 0.90 35 0.767 0.70 20 21.22 1.58 1.60
60 CRBP 8.26 18 Apr '19 50 7.50 0.756 1.50 33 0.823 0.50 15 24.21 1.58 2.00
61 CRBP 8.26 18 Apr '19 50 10.00 0.782 0.65 114 0.795 2.05 1 32.69 1.58 2.70
62 TRXC 2.60 18 Apr '19 50 3.00 0.681 0.15 32 0.893 0.50 5 25.00 1.57 0.65
63 JNUG 11.20 18 Apr '19 50 11.00 0.750 1.39 260 0.802 1.16 37 22.77 1.55 2.55
64 NBR 3.29 18 Apr '19 50 3.00 0.769 0.55 11 0.772 0.20 137 22.80 1.54 0.75
65 STKL 2.56 18 Apr '19 50 2.50 0.653 0.35 94 0.887 0.20 1 21.48 1.54 0.55
66 KNDI 7.97 18 Apr '19 50 8.00 0.756 0.95 218 0.780 0.90 18 23.21 1.54 1.85
67 GSM 2.92 18 Apr '19 50 2.50 0.735 0.60 22 0.797 0.10 2 23.97 1.53 0.70
68 SIEN 10.60 18 Apr '19 50 12.50 0.808 0.70 2,824 0.724 2.25 3,376 27.83 1.53 2.95
69 JNUG 11.20 17 May '19 79 11.00 0.743 1.71 37 0.783 1.49 7 28.57 1.53 3.20
70 MDR 8.86 17 May '19 79 9.00 0.767 1.25 26 0.749 1.25 25 28.22 1.52 2.50
71 BILI 19.86 18 Apr '19 50 17.50 0.768 3.60 200 0.743 1.00 48 23.16 1.51 4.60
72 CDNA 31.56 18 Apr '19 50 30.00 0.763 4.50 337 0.740 2.50 20 22.18 1.50 7.00
73 FIT 6.87 17 May '19 79 7.00 0.766 0.93 588 0.717 0.94 115 27.22 1.48 1.87
74 BILI 19.86 18 Apr '19 50 20.00 0.738 2.15 261 0.734 2.15 31 21.65 1.47 4.30
75 TROX 12.02 18 Apr '19 50 12.00 0.742 1.40 25 0.728 1.20 90 21.63 1.47 2.60
76 QD 6.97 18 Apr '19 50 7.00 0.723 0.80 1,052 0.741 0.70 94 21.52 1.46 1.50
77 AVP 3.16 18 Apr '19 50 3.00 0.746 0.45 35 0.716 0.20 20 20.57 1.46 0.65
78 QD 6.97 17 May '19 79 7.00 0.687 1.00 112 0.767 0.80 1 25.82 1.45 1.80
79 INSG 5.65 18 Apr '19 50 5.00 0.722 1.10 2 0.725 0.10 22 21.24 1.45 1.20
80 TROX 12.02 18 Apr '19 50 13.00 0.709 0.95 45 0.738 1.80 59 22.88 1.45 2.75
81 QD 6.97 17 May '19 79 6.00 0.733 1.50 300 0.712 0.35 5 26.54 1.45 1.85
82 FIT 6.87 18 Apr '19 50 7.00 0.727 0.70 1,483 0.710 0.76 67 21.25 1.44 1.46
83 DO 9.76 18 Apr '19 50 7.50 0.812 2.57 1 0.618 0.10 1 27.36 1.43 2.67
84 QD 6.97 18 Apr '19 50 6.00 0.696 1.40 163 0.724 0.25 12 23.67 1.42 1.65
85 WAGE 34.01 18 Apr '19 50 35.00 0.712 3.30 329 0.707 3.90 5 21.17 1.42 7.20
86 NAT 2.26 18 Apr '19 50 2.00 0.613 0.40 55 0.796 0.10 4 22.12 1.41 0.50
87 BDSI 4.82 18 Apr '19 50 5.00 0.704 0.50 188 0.700 0.50 1 20.75 1.40 1.00
88 CHK 2.90 18 Apr '19 50 2.50 0.691 0.53 1,133 0.709 0.12 522 22.41 1.40 0.65
89 MDR 8.86 18 Apr '19 50 8.00 0.702 1.45 86 0.697 0.45 57 21.44 1.40 1.90
90 NUGT 20.11 18 Apr '19 50 20.00 0.681 2.12 333 0.718 1.99 20 20.44 1.40 4.11
91 NUGT 20.11 5 Apr '19 37 20.00 0.681 1.88 11 0.709 1.67 3 17.65 1.39 3.55
92 WTI 5.04 18 Apr '19 50 5.00 0.681 0.55 1 0.705 0.45 20 19.84 1.39 1.00
93 HCLP 3.94 18 Apr '19 50 4.00 0.664 0.40 40 0.719 0.40 31 20.30 1.38 0.80
94 NUGT 20.11 17 May '19 79 20.00 0.673 2.66 14 0.709 2.52 68 25.76 1.38 5.18
95 CARA 17.39 17 May '19 79 15.00 0.677 3.60 1 0.703 1.00 50 26.45 1.38 4.60
96 WTW 19.37 18 Apr '19 50 17.50 0.707 3.10 227 0.670 1.00 1,351 21.17 1.38 4.10
97 ENPH 8.87 17 May '19 79 7.50 0.673 1.90 396 0.695 0.45 39 26.49 1.37 2.35
98 ENPH 8.87 18 Apr '19 50 10.00 0.651 0.50 97 0.711 1.45 31 21.98 1.36 1.95
99 ENDP 10.34 18 Apr '19 50 10.00 0.697 1.25 212 0.660 0.75 200 19.34 1.36 2.00
100 JKS 20.07 18 Apr '19 50 20.00 0.656 2.10 26 0.700 1.95 5 20.18 1.36 4.05
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.