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 December 27, 2018. 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 GUSH 8.08 15 Feb '19 50 8.00 1.413 1.80 77 1.486 1.60 4 42.08 2.90 3.40
2 SRNE 2.23 15 Mar '19 78 2.50 1.339 0.60 5 1.543 0.55 351 51.57 2.88 1.15
3 NBEV 5.24 15 Feb '19 50 5.00 0.893 1.05 1 1.986 1.15 8 41.98 2.88 2.20
4 APHA 5.56 15 Feb '19 50 5.00 1.153 1.35 54 1.440 0.70 11 36.87 2.59 2.05
5 WATT 7.04 15 Feb '19 50 7.50 1.189 1.25 662 1.376 1.65 522 41.19 2.56 2.90
6 FTR 2.25 15 Feb '19 50 3.00 1.107 0.20 1 1.195 0.85 15 46.67 2.30 1.05
7 CRC 17.46 15 Feb '19 50 17.00 1.133 3.20 84 1.152 2.55 12 32.93 2.28 5.75
8 CHK 2.21 1 Feb '19 36 2.00 1.117 0.47 542 1.159 0.15 110 28.05 2.28 0.62
9 HCLP 3.41 15 Mar '19 78 3.50 0.857 0.60 100 1.367 0.70 12 38.12 2.22 1.30
10 JNUG 8.76 15 Feb '19 50 9.00 1.040 1.28 31 1.113 1.50 13 31.74 2.15 2.78
11 OSTK 14.90 15 Mar '19 78 15.00 1.022 2.95 12 1.029 2.80 1 38.59 2.05 5.75
12 CHK 2.21 15 Feb '19 50 2.00 0.998 0.44 114 1.018 0.20 173 28.96 2.02 0.64
13 NUGT 17.17 15 Feb '19 50 17.00 0.981 2.62 199 0.990 2.36 271 29.00 1.97 4.98
14 INSY 3.53 15 Feb '19 50 4.00 0.904 0.35 22 1.063 0.70 15 29.75 1.97 1.05
15 CHK 2.21 15 Feb '19 50 2.50 0.985 0.23 1,259 0.973 0.47 19 31.67 1.96 0.70
16 CHK 2.21 1 Feb '19 36 2.50 0.921 0.19 2,434 1.035 0.41 6 27.15 1.96 0.60
17 SQQQ 17.08 15 Mar '19 78 18.00 1.008 2.90 1,477 0.944 3.30 83 36.30 1.95 6.20
18 ACB 5.10 15 Feb '19 50 5.00 0.872 0.95 47 1.080 0.70 45 32.35 1.95 1.65
19 CHK 2.21 15 Mar '19 78 2.00 0.960 0.50 16 0.980 0.24 311 33.48 1.94 0.74
20 SQQQ 17.08 15 Feb '19 50 17.00 1.042 2.70 140 0.896 2.15 112 28.40 1.94 4.85
21 MDR 6.44 15 Feb '19 50 7.00 0.913 0.75 23 1.011 1.05 30 27.95 1.92 1.80
22 SNAP 5.35 15 Feb '19 50 5.00 0.921 0.91 247 0.904 0.52 605 26.73 1.82 1.43
23 NEPT 2.70 15 Feb '19 50 3.00 0.783 0.30 6 1.040 0.45 15 27.78 1.82 0.75
24 AMD 17.49 15 Feb '19 50 17.00 0.905 2.59 2,247 0.892 1.99 637 26.19 1.80 4.58
25 ACB 5.10 15 Mar '19 78 5.00 0.828 0.95 106 0.955 0.75 11 33.33 1.78 1.70
26 ROKU 30.46 15 Mar '19 78 30.00 0.867 5.20 70 0.870 4.40 11 31.52 1.74 9.60
27 ROKU 30.46 15 Feb '19 50 30.00 0.868 4.20 158 0.858 3.40 544 24.95 1.73 7.60
28 AKS 2.29 15 Mar '19 78 2.00 0.892 0.53 5 0.829 0.18 236 31.00 1.72 0.71
29 USX 5.42 15 Feb '19 50 5.00 0.804 1.00 2 0.903 0.35 25 24.91 1.71 1.35
30 CRON 10.32 15 Feb '19 50 10.00 0.688 1.40 55 1.017 1.20 69 25.19 1.71 2.60
31 CRON 10.32 1 Feb '19 36 10.50 0.735 1.00 17 0.969 1.20 11 21.32 1.70 2.20
32 GPRO 4.38 1 Feb '19 36 4.50 0.815 0.44 3 0.880 0.52 5 21.92 1.70 0.96
33 CZR 6.71 15 Mar '19 78 7.00 0.849 0.95 1,535 0.839 1.10 20 30.55 1.69 2.05
34 CRON 10.32 1 Feb '19 36 10.00 0.732 1.20 26 0.950 0.95 4 20.83 1.68 2.15
35 SONO 10.13 15 Feb '19 50 10.00 0.781 1.30 29 0.890 1.20 30 24.68 1.67 2.50
36 CRZO 11.36 15 Feb '19 50 11.00 0.843 1.65 6 0.821 1.10 11 24.21 1.66 2.75
37 NIO 6.43 15 Feb '19 50 7.00 0.786 0.55 666 0.874 1.10 48 25.66 1.66 1.65
38 GPRO 4.38 15 Feb '19 50 4.00 0.814 0.75 33 0.843 0.34 44 24.89 1.66 1.09
39 AMD 17.49 15 Mar '19 78 17.00 0.829 2.96 171 0.817 2.31 44 30.13 1.65 5.27
40 ENPH 4.90 15 Feb '19 50 5.00 0.682 0.55 13 0.963 0.45 18 20.41 1.65 1.00
41 AXDX 10.99 15 Feb '19 50 12.50 0.764 0.90 3,986 0.873 2.25 1 28.66 1.64 3.15
42 FAZ 13.88 15 Feb '19 50 14.00 0.906 1.86 25 0.718 1.39 51 23.41 1.62 3.25
43 ASRT 3.53 15 Mar '19 78 4.00 0.723 0.50 4 0.900 0.70 4 33.99 1.62 1.20
44 YINN 17.48 15 Feb '19 50 17.00 0.797 2.35 42 0.822 1.75 1 23.46 1.62 4.10
45 SNAP 5.35 15 Mar '19 78 5.00 0.806 0.98 134 0.801 0.59 14 29.35 1.61 1.57
46 PDD 21.90 15 Feb '19 50 20.00 0.805 3.70 1 0.791 1.55 7 23.97 1.60 5.25
47 CZR 6.71 1 Feb '19 36 6.50 0.774 0.85 3 0.819 0.50 21 20.12 1.59 1.35
48 SNAP 5.35 1 Feb '19 36 5.00 0.830 0.79 1 0.759 0.28 67 20.00 1.59 1.07
49 DF 3.78 15 Mar '19 78 3.00 0.786 1.00 2 0.803 0.15 8 30.42 1.59 1.15
50 RIG 6.71 1 Feb '19 36 6.50 0.792 0.80 10 0.794 0.52 6 19.67 1.59 1.32
51 FNKO 12.97 15 Feb '19 50 15.00 0.758 0.80 3 0.823 2.75 3 27.37 1.58 3.55
52 BOOT 16.78 15 Feb '19 50 17.50 0.808 1.85 109 0.763 2.10 11 23.54 1.57 3.95
53 GLUU 7.87 15 Feb '19 50 7.00 0.796 1.50 100 0.769 0.35 1 23.51 1.57 1.85
54 NIO 6.43 15 Feb '19 50 6.00 0.746 0.95 141 0.817 0.50 197 22.55 1.56 1.45
55 QD 4.60 15 Feb '19 50 4.00 0.778 0.90 40 0.782 0.20 3 23.91 1.56 1.10
56 YRD 10.31 15 Feb '19 50 12.50 0.785 0.55 10 0.759 2.50 8 29.58 1.54 3.05
57 ESV 3.56 15 Mar '19 78 3.00 0.737 0.90 4 0.800 0.20 283 30.90 1.54 1.10
58 QD 4.60 15 Feb '19 50 5.00 0.744 0.40 24 0.784 0.70 8 23.91 1.53 1.10
59 RIG 6.71 15 Feb '19 50 7.00 0.779 0.66 73 0.746 0.88 16 22.95 1.53 1.54
60 RUN 10.91 15 Feb '19 50 10.00 0.772 1.80 123 0.748 0.70 93 22.91 1.52 2.50
61 SPWR 4.94 15 Feb '19 50 5.00 0.681 0.50 31 0.836 0.62 6 22.67 1.52 1.12
62 GRPN 3.15 1 Feb '19 36 3.50 0.703 0.19 1 0.812 0.39 1 18.41 1.52 0.58
63 BZUN 30.33 15 Feb '19 50 30.00 0.749 3.70 3 0.759 3.00 5 22.09 1.51 6.70
64 CENX 7.34 15 Mar '19 78 7.00 0.735 1.27 5 0.772 0.80 2 28.20 1.51 2.07
65 PDD 21.90 15 Feb '19 50 22.50 0.736 2.40 3 0.751 2.75 10 23.52 1.49 5.15
66 TWTR 28.68 15 Feb '19 50 29.00 0.746 3.05 267 0.741 3.20 19 21.79 1.49 6.25
67 ECA 5.81 15 Feb '19 50 6.00 0.736 0.65 11 0.751 0.70 13 23.24 1.49 1.35
68 YELP 34.95 15 Feb '19 50 35.00 0.751 4.10 4,203 0.730 3.60 5 22.03 1.48 7.70
69 YETI 14.22 15 Feb '19 50 15.00 0.700 1.35 1 0.772 1.90 3 22.86 1.47 3.25
70 GE 7.27 1 Feb '19 36 7.00 0.723 0.83 64 0.748 0.51 189 18.43 1.47 1.34
71 KEM 17.63 15 Mar '19 78 17.00 0.728 2.85 2 0.743 1.90 5 26.94 1.47 4.75
72 RIG 6.71 15 Mar '19 78 7.00 0.755 0.84 110 0.713 1.02 23 27.72 1.47 1.86
73 DLPH 14.24 15 Mar '19 78 12.50 0.685 2.85 5 0.776 1.05 2 27.39 1.46 3.90
74 DDD 10.00 15 Feb '19 50 10.00 0.739 1.22 1 0.722 0.92 16 21.40 1.46 2.14
75 GLUU 7.87 15 Mar '19 78 7.00 0.734 1.60 15 0.717 0.50 3 26.68 1.45 2.10
76 SPWR 4.94 15 Mar '19 78 5.00 0.522 0.59 181 0.927 0.75 2 27.13 1.45 1.34
77 CWH 12.07 15 Mar '19 78 13.00 0.636 1.15 1 0.808 2.10 1 26.93 1.44 3.25
78 CLDR 10.95 15 Feb '19 50 10.00 0.702 1.75 164 0.740 0.65 160 21.92 1.44 2.40
79 CLDR 10.95 15 Feb '19 50 12.50 0.708 0.65 330 0.728 2.05 1 24.66 1.44 2.70
80 IQ 15.45 15 Feb '19 50 15.00 0.719 1.95 42 0.711 1.30 30 21.04 1.43 3.25
81 GE 7.27 1 Feb '19 36 7.50 0.702 0.57 501 0.725 0.74 217 18.02 1.43 1.31
82 NVCR 31.82 15 Mar '19 78 32.50 0.706 4.00 1 0.715 4.40 1 26.40 1.42 8.40
83 FIT 4.94 15 Feb '19 50 5.00 0.722 0.53 26 0.698 0.52 23 21.26 1.42 1.05
84 SQ 56.15 1 Feb '19 36 56.00 0.702 5.15 4 0.718 4.70 1 17.54 1.42 9.85
85 ZUO 17.90 15 Mar '19 78 17.50 0.703 2.60 25 0.701 2.00 1 25.70 1.40 4.60
86 GE 7.27 15 Feb '19 50 7.00 0.710 0.91 2,410 0.694 0.59 3,918 20.63 1.40 1.50
87 IQ 15.45 15 Mar '19 78 15.00 0.692 2.25 89 0.707 1.70 6 25.57 1.40 3.95
88 GLUU 7.87 15 Mar '19 78 8.00 0.693 1.05 14 0.696 1.00 5 26.05 1.39 2.05
89 OKTA 61.41 15 Feb '19 50 60.00 0.700 7.20 150 0.682 5.30 7 20.35 1.38 12.50
90 CLF 7.76 15 Feb '19 50 8.00 0.666 0.71 144 0.708 0.92 58 21.01 1.37 1.63
91 GE 7.27 15 Mar '19 78 7.00 0.667 1.05 420 0.658 0.71 1,522 24.21 1.33 1.76
92 UNG 28.86 1 Feb '19 36 29.00 0.669 2.50 2 0.656 2.30 2 16.63 1.33 4.80
93 X 18.36 1 Feb '19 36 18.00 0.667 1.75 2 0.658 1.27 4 16.45 1.32 3.02
94 UNG 28.86 15 Feb '19 50 29.00 0.684 2.87 13 0.640 2.72 14 19.37 1.32 5.59
95 DAN 13.53 15 Mar '19 78 13.00 0.662 1.95 293 0.660 1.25 4 23.65 1.32 3.20
96 ZUO 17.90 15 Feb '19 50 20.00 0.638 1.00 12 0.671 2.90 18 21.79 1.31 3.90
97 TWTR 28.68 15 Mar '19 78 29.00 0.660 3.40 457 0.647 3.50 28 24.06 1.31 6.90
98 UAA 17.93 15 Feb '19 50 17.50 0.654 2.00 25 0.652 1.41 10 19.02 1.31 3.41
99 DO 9.59 15 Mar '19 78 10.00 0.667 1.04 267 0.639 1.32 44 24.61 1.31 2.36
100 COTY 6.34 15 Feb '19 50 6.00 0.647 0.84 1 0.656 0.41 2 19.72 1.30 1.25
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.