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 31, 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 3.70 20 Mar '20 49 2.50 2.266 1.75 34 2.542 0.55 180 62.16 4.81 2.30
2 I 3.41 20 Mar '20 49 3.00 2.035 1.20 105 1.944 0.60 77 52.79 3.98 1.80
3 KALA 5.96 17 Apr '20 77 5.00 1.827 2.40 12 1.954 1.25 31 61.24 3.78 3.65
4 NVAX 7.62 17 Apr '20 77 7.00 1.745 2.70 31 2.013 2.15 5 63.65 3.76 4.85
5 SELB 3.60 20 Mar '20 49 2.50 2.076 1.70 21 1.659 0.25 50 54.17 3.74 1.95
6 NVAX 7.62 20 Mar '20 49 7.00 1.611 2.20 18 2.008 1.55 56 49.21 3.62 3.75
7 INO 4.53 20 Mar '20 49 5.00 1.739 1.00 348 1.771 1.35 117 51.88 3.51 2.35
8 INO 4.53 20 Mar '20 49 4.00 1.737 1.40 79 1.739 0.70 63 46.36 3.48 2.10
9 EROS 2.41 20 Mar '20 49 2.50 1.739 0.60 811 1.421 0.50 27 45.64 3.16 1.10
10 APT 6.72 20 Mar '20 49 7.50 1.347 1.10 541 1.492 1.70 41 41.67 2.84 2.80
11 QTT 4.12 17 Apr '20 77 2.50 1.219 1.90 152 1.611 0.30 1 53.40 2.83 2.20
12 APT 6.72 20 Mar '20 49 5.00 1.352 2.30 194 1.383 0.45 218 40.92 2.74 2.75
13 NIO 3.78 6 Mar '20 35 4.00 1.339 0.60 175 1.373 0.63 83 32.54 2.71 1.23
14 ADAP 3.90 20 Mar '20 49 2.50 1.159 1.70 5 1.506 0.10 3 46.15 2.66 1.80
15 NIO 3.78 20 Mar '20 49 4.00 1.304 0.64 1,470 1.306 0.75 543 36.77 2.61 1.39
16 NIO 3.78 20 Mar '20 49 3.50 1.252 0.89 242 1.352 0.46 760 35.71 2.60 1.35
17 NIO 3.78 6 Mar '20 35 3.50 1.297 0.81 175 1.298 0.34 158 30.42 2.59 1.15
18 ADVM 9.87 20 Mar '20 49 10.00 1.295 1.90 96 1.255 1.80 1 37.49 2.55 3.70
19 NIO 3.78 13 Mar '20 42 4.00 1.173 0.57 181 1.351 0.68 3 33.07 2.52 1.25
20 NIO 3.78 17 Apr '20 77 4.00 1.142 0.80 1,353 1.322 0.90 1,111 44.97 2.46 1.70
21 SRNE 3.83 20 Mar '20 49 4.00 1.110 0.60 57 1.347 0.70 21 33.94 2.46 1.30
22 NIO 3.78 17 Apr '20 77 3.50 1.155 0.94 63 1.284 0.59 247 40.48 2.44 1.53
23 AMRS 2.56 20 Mar '20 49 2.50 1.141 0.55 3 1.171 0.35 10 35.16 2.31 0.90
24 OILU 12.89 20 Mar '20 49 12.00 1.149 2.70 21 1.159 1.60 3 33.36 2.31 4.30
25 JMIA 6.00 20 Mar '20 49 6.00 1.148 1.05 134 1.121 0.95 26 33.33 2.27 2.00
26 OILU 12.89 20 Mar '20 49 13.00 1.114 2.20 24 1.116 2.10 10 33.36 2.23 4.30
27 ZYNE 5.04 20 Mar '20 49 7.50 0.919 0.15 1 1.294 2.45 3 51.59 2.21 2.60
28 TUP 6.26 20 Mar '20 49 7.50 1.172 0.70 172 1.039 1.65 56 37.54 2.21 2.35
29 TUP 6.26 17 Apr '20 77 7.50 1.132 0.90 80 1.062 1.90 99 44.73 2.19 2.80
30 GASL 4.68 20 Mar '20 49 5.00 1.138 0.70 56 1.053 0.85 4 33.12 2.19 1.55
31 QD 2.88 20 Mar '20 49 2.50 1.112 0.70 3,308 1.058 0.20 5 31.25 2.17 0.90
32 OGI 2.59 20 Mar '20 49 2.50 1.091 0.50 58 1.065 0.30 4 30.89 2.16 0.80
33 TUP 6.26 17 Apr '20 77 5.00 1.087 2.00 40 1.035 0.45 5 39.14 2.12 2.45
34 BE 7.88 20 Mar '20 49 7.00 0.997 1.65 1 1.102 0.60 4 28.55 2.10 2.25
35 WLL 4.54 20 Mar '20 49 5.00 1.034 0.56 52 1.051 0.93 57 32.82 2.09 1.49
36 VAL 5.11 20 Mar '20 49 5.00 0.901 0.90 12 1.165 0.65 150 30.33 2.07 1.55
37 QD 2.88 20 Mar '20 49 3.00 1.011 0.40 1 1.025 0.45 3 29.51 2.04 0.85
38 LEE 2.11 20 Mar '20 49 2.50 0.949 0.30 14 1.053 0.40 10 33.18 2.00 0.70
39 TXMD 2.25 20 Mar '20 49 2.00 1.087 0.50 70 0.898 0.10 30 26.67 1.99 0.60
40 INSG 6.71 20 Mar '20 49 7.50 0.861 0.65 168 1.079 1.50 6 32.04 1.94 2.15
41 RRD 2.40 20 Mar '20 49 3.00 0.962 0.20 6 0.965 0.65 10 35.42 1.93 0.85
42 BE 7.88 20 Mar '20 49 8.00 0.916 1.35 7 1.010 1.15 1 31.73 1.93 2.50
43 CRNT 2.06 20 Mar '20 49 2.50 0.978 0.20 2 0.945 0.40 100 29.13 1.92 0.60
44 SPCE 17.15 20 Mar '20 49 17.00 0.874 2.35 208 1.035 2.35 49 27.41 1.91 4.70
45 UNIT 6.33 20 Mar '20 49 6.00 0.953 1.20 4 0.926 0.60 1 28.44 1.88 1.80
46 TLRY 17.54 20 Mar '20 49 17.50 0.795 2.07 167 1.062 2.60 97 26.62 1.86 4.67
47 DO 4.63 20 Mar '20 49 4.00 0.945 1.02 2 0.911 0.28 22 28.08 1.86 1.30
48 TXMD 2.25 20 Mar '20 49 3.00 1.119 0.20 177 0.735 0.65 3 37.78 1.85 0.85
49 SPCE 17.15 17 Apr '20 77 17.50 0.837 2.65 74 0.994 3.10 15 33.53 1.83 5.75
50 MIK 4.93 20 Mar '20 49 5.00 0.933 0.70 153 0.886 0.65 10,299 27.38 1.82 1.35
51 INSG 6.71 20 Mar '20 49 5.00 0.692 1.90 63 1.111 0.20 92 31.30 1.80 2.10
52 MAXR 15.96 20 Mar '20 49 17.50 0.876 1.65 115 0.925 2.80 15 27.88 1.80 4.45
53 SLCA 5.14 20 Mar '20 49 5.00 0.849 0.75 40 0.940 0.60 7 26.26 1.79 1.35
54 WPG 3.01 20 Mar '20 49 2.50 0.836 0.80 5 0.943 0.15 541 31.56 1.78 0.95
55 TELL 7.02 17 Apr '20 77 7.50 0.888 1.00 2 0.888 1.35 25 33.48 1.78 2.35
56 FOSL 6.73 20 Mar '20 49 7.00 0.899 0.80 30 0.860 0.95 15 26.00 1.76 1.75
57 ZIOP 3.94 17 Apr '20 77 4.00 0.940 0.70 237 0.817 0.50 40 30.46 1.76 1.20
58 VXX 16.27 6 Mar '20 35 16.50 0.863 1.66 74 0.894 1.89 38 21.82 1.76 3.55
59 MAXR 15.96 20 Mar '20 49 15.00 0.914 2.75 8 0.840 1.40 13 26.00 1.75 4.15
60 DO 4.63 20 Mar '20 49 5.00 0.851 0.48 32 0.898 0.73 3,101 26.13 1.75 1.21
61 SLCA 5.14 20 Mar '20 49 6.00 0.826 0.35 10 0.919 1.20 28 30.16 1.75 1.55
62 EXPR 4.01 20 Mar '20 49 4.00 0.917 0.55 14 0.824 0.45 4 24.94 1.74 1.00
63 CRON 7.18 6 Mar '20 35 7.00 0.796 0.85 26 0.937 0.52 10 19.08 1.73 1.37
64 VXX 16.27 6 Mar '20 35 16.00 0.866 1.87 120 0.867 1.57 132 21.14 1.73 3.44
65 VXX 16.27 13 Mar '20 42 16.50 0.847 1.80 32 0.885 2.02 67 23.48 1.73 3.82
66 GPRO 3.94 20 Mar '20 49 4.00 0.881 0.50 18 0.848 0.48 32 24.87 1.73 0.98
67 GPRO 3.94 20 Mar '20 49 3.50 0.883 0.75 1 0.845 0.25 5 25.38 1.73 1.00
68 TLRD 3.98 20 Mar '20 49 4.00 0.877 0.55 92 0.844 0.45 92 25.13 1.72 1.00
69 PLUG 3.87 20 Mar '20 49 4.00 0.775 0.39 324 0.945 0.43 27 21.22 1.72 0.82
70 VRAY 3.12 20 Mar '20 49 4.00 0.898 0.25 4 0.820 0.90 2 36.86 1.72 1.15
71 RIGL 2.26 20 Mar '20 49 2.50 0.957 0.30 15 0.760 0.05 10 15.49 1.72 0.35
72 BTU 6.76 20 Mar '20 49 7.00 0.837 0.90 32 0.875 0.90 2 26.63 1.71 1.80
73 CRON 7.18 6 Mar '20 35 7.50 0.806 0.62 251 0.897 0.76 1 19.22 1.70 1.38
74 CRON 7.18 20 Mar '20 49 7.00 0.800 0.96 537 0.900 0.76 51 23.96 1.70 1.72
75 VXX 16.27 13 Mar '20 42 16.00 0.829 1.99 265 0.868 1.71 179 22.74 1.70 3.70
76 APPS 6.24 20 Mar '20 49 7.50 0.870 0.40 471 0.825 1.50 5 30.45 1.70 1.90
77 OMI 6.26 20 Mar '20 49 7.50 0.874 0.60 21 0.811 1.50 300 33.55 1.68 2.10
78 RRC 3.00 20 Mar '20 49 3.00 0.823 0.40 43 0.860 0.35 9 25.00 1.68 0.75
79 MAXR 15.96 17 Apr '20 77 15.00 0.810 3.10 12 0.872 1.85 63 31.02 1.68 4.95
80 ARDX 7.08 17 Apr '20 77 7.50 0.825 1.00 20 0.852 1.15 35 30.37 1.68 2.15
81 AKBA 7.22 20 Mar '20 49 7.50 0.871 0.85 1 0.797 0.95 5 24.93 1.67 1.80
82 AVDL 7.28 20 Mar '20 49 7.50 0.794 1.00 4 0.871 1.00 1 27.47 1.67 2.00
83 GALT 2.63 17 Apr '20 77 3.00 0.690 0.35 8 0.968 0.50 40 32.32 1.66 0.85
84 VXX 16.27 20 Mar '20 49 16.00 0.804 2.07 1,044 0.849 1.83 605 23.97 1.65 3.90
85 ROKU 120.95 6 Mar '20 35 120.00 0.833 13.00 15 0.815 11.45 6 20.21 1.65 24.45
86 GLNG 9.62 20 Mar '20 49 7.50 0.778 2.50 5 0.866 0.25 51 28.59 1.64 2.75
87 PTON 32.36 20 Mar '20 49 32.00 0.674 3.50 274 0.969 4.20 401 23.79 1.64 7.70
88 XON 4.65 20 Mar '20 49 5.00 0.830 0.45 10 0.810 0.75 10 25.81 1.64 1.20
89 OAS 2.25 20 Mar '20 49 2.50 0.971 0.25 4 0.662 0.25 4 22.22 1.63 0.50
90 VIXY 13.37 20 Mar '20 49 13.00 0.784 1.80 107 0.849 1.40 816 23.93 1.63 3.20
91 AMC 6.52 20 Mar '20 49 7.00 0.618 0.45 17 1.011 1.15 66 24.54 1.63 1.60
92 EQT 6.05 20 Mar '20 49 7.00 0.797 0.40 13,395 0.830 1.25 3 27.27 1.63 1.65
93 UNFI 7.20 20 Mar '20 49 7.50 0.833 0.80 16 0.787 0.80 12 22.22 1.62 1.60
94 APHA 4.66 20 Mar '20 49 5.00 0.608 0.30 123 1.009 0.75 291 22.53 1.62 1.05
95 VXX 16.27 17 Apr '20 77 16.00 0.778 2.52 583 0.825 2.25 420 29.32 1.60 4.77
96 ENPH 31.52 20 Mar '20 49 32.50 0.808 3.40 697 0.792 4.00 2 23.48 1.60 7.40
97 APHA 4.66 6 Mar '20 35 5.00 0.666 0.30 20 0.932 0.65 2 20.39 1.60 0.95
98 REAL 14.47 20 Mar '20 49 15.00 0.769 1.45 4 0.827 1.75 2 22.11 1.60 3.20
99 EQT 6.05 20 Mar '20 49 6.00 0.768 0.75 277 0.827 0.60 51 22.31 1.59 1.35
100 NAT 3.38 20 Mar '20 49 3.00 0.818 0.65 70 0.773 0.10 21 22.19 1.59 0.75
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.