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 July 22, 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 GNCA 3.14 21 Aug '20 30 2.50 2.861 1.35 243 2.563 0.50 71 58.92 5.42 1.85
2 NAK 2.34 21 Aug '20 30 2.00 2.428 0.80 2,827 2.605 0.45 1,617 53.42 5.03 1.25
3 NAK 2.34 21 Aug '20 30 3.00 2.370 0.45 6,383 2.613 1.10 78 66.24 4.98 1.55
4 MVIS 2.26 21 Aug '20 30 3.00 2.325 0.40 3,358 2.422 1.05 192 64.16 4.75 1.45
5 MVIS 2.26 21 Aug '20 30 2.00 2.458 0.75 2,075 2.281 0.40 734 50.88 4.74 1.15
6 MCRB 4.70 21 Aug '20 30 5.00 2.150 1.15 165 2.573 1.50 621 56.38 4.72 2.65
7 XSPA 3.07 21 Aug '20 30 2.50 2.238 1.10 395 2.378 0.40 92 48.86 4.62 1.50
8 MVIS 2.26 18 Sep '20 58 2.00 2.337 0.95 241 2.270 0.60 89 68.58 4.61 1.55
9 XSPA 3.07 21 Aug '20 30 5.00 2.348 0.40 1,898 2.255 2.15 1 83.06 4.60 2.55
10 XSPA 3.07 18 Sep '20 58 2.50 2.192 1.30 16 2.347 0.65 1 63.52 4.54 1.95
11 NAK 2.34 18 Sep '20 58 3.00 2.244 0.65 866 2.285 1.15 31 76.92 4.53 1.80
12 NAK 2.34 18 Sep '20 58 2.00 2.227 0.95 397 2.195 0.55 234 64.10 4.42 1.50
13 CEMI 4.98 21 Aug '20 30 5.00 2.200 1.25 395 2.135 1.10 187 47.19 4.34 2.35
14 HMHC 2.46 21 Aug '20 30 2.50 2.141 0.60 2,050 2.159 0.60 460 48.88 4.30 1.20
15 RNET 2.11 21 Aug '20 30 2.50 2.116 0.40 8 2.054 0.55 1 45.02 4.17 0.95
16 VXRT 14.53 18 Sep '20 58 15.00 2.012 4.50 52 2.133 4.80 21 64.01 4.15 9.30
17 VXRT 14.53 18 Sep '20 58 12.50 2.014 5.40 17 2.055 3.30 24 59.88 4.07 8.70
18 TORC 2.58 21 Aug '20 30 2.50 2.118 0.70 55 1.885 0.30 51 38.68 4.00 1.00
19 CEMI 4.98 18 Sep '20 58 2.50 1.951 2.90 19 2.035 0.15 60 61.24 3.99 3.05
20 HMHC 2.46 18 Sep '20 58 2.50 2.013 0.80 346 1.958 0.75 5 63.14 3.97 1.55
21 VXRT 14.53 21 Aug '20 30 15.00 1.894 3.00 511 1.987 3.50 75 44.74 3.88 6.50
22 CAPR 6.11 18 Sep '20 58 5.00 1.839 2.35 5 2.042 1.10 22 56.46 3.88 3.45
23 ATOS 4.15 21 Aug '20 30 2.50 1.799 1.80 16 2.057 0.10 25 45.78 3.86 1.90
24 OPK 5.56 7 Aug '20 16 6.00 1.905 0.74 1,377 1.894 1.09 32 32.91 3.80 1.83
25 VXRT 14.53 21 Aug '20 30 12.50 1.849 4.00 287 1.940 2.00 113 41.29 3.79 6.00
26 AYRO 4.83 21 Aug '20 30 5.00 1.767 0.95 346 2.007 1.00 78 40.37 3.77 1.95
27 SOLO 3.41 21 Aug '20 30 3.00 1.794 0.90 5,291 1.969 0.50 357 41.06 3.76 1.40
28 DGLY 3.60 18 Sep '20 58 4.00 1.665 0.90 257 2.078 1.35 8 62.50 3.74 2.25
29 VBIV 5.82 21 Aug '20 30 7.50 1.958 0.80 2,010 1.782 2.30 30 53.26 3.74 3.10
30 EROS 3.45 21 Aug '20 30 5.00 1.909 0.35 703 1.826 1.80 3 62.32 3.73 2.15
31 ABUS 2.82 21 Aug '20 30 2.50 1.832 0.75 483 1.902 0.40 14 40.78 3.73 1.15
32 VBIV 5.82 21 Aug '20 30 5.50 1.930 1.45 440 1.801 0.85 82 39.52 3.73 2.30
33 SOLO 3.41 18 Sep '20 58 3.50 1.754 0.95 82 1.929 1.00 2 57.18 3.68 1.95
34 DGLY 3.60 18 Sep '20 58 3.50 1.667 1.05 16 1.999 1.00 36 56.94 3.67 2.05
35 BNED 2.15 21 Aug '20 30 2.50 1.930 0.40 68 1.727 0.60 2 46.51 3.66 1.00
36 DGLY 3.60 21 Aug '20 30 4.00 1.631 0.60 1,050 2.021 1.05 43 45.83 3.65 1.65
37 SOLO 3.41 21 Aug '20 30 3.50 1.710 0.65 1,166 1.933 0.75 84 41.06 3.64 1.40
38 SRNE 8.06 18 Sep '20 58 9.00 1.723 1.95 459 1.910 2.85 1 59.55 3.63 4.80
39 RIOT 2.34 28 Aug '20 37 2.50 1.564 0.45 39 2.042 0.50 11 40.60 3.61 0.95
40 SRNE 8.06 18 Sep '20 58 8.00 1.691 2.20 845 1.909 2.30 12 55.83 3.60 4.50
41 CAPR 6.11 21 Aug '20 30 5.00 1.697 2.00 48 1.874 0.60 159 42.55 3.57 2.60
42 DGLY 3.60 21 Aug '20 30 3.50 1.612 0.75 3,266 1.931 0.70 89 40.28 3.54 1.45
43 WATT 3.39 21 Aug '20 30 3.50 1.479 0.55 113 2.044 0.65 2 35.40 3.52 1.20
44 WATT 3.39 21 Aug '20 30 3.00 1.616 0.85 12 1.878 0.40 66 36.87 3.49 1.25
45 NBEV 2.20 14 Aug '20 23 2.00 1.583 0.50 9 1.882 0.25 1 34.09 3.46 0.75
46 BGFV 4.34 21 Aug '20 30 2.50 1.612 1.95 184 1.842 0.10 48 47.24 3.45 2.05
47 NIO 12.38 14 Aug '20 23 12.00 1.700 2.28 193 1.746 1.80 258 32.96 3.45 4.08
48 BLNK 6.96 21 Aug '20 30 7.50 1.495 1.00 3,672 1.930 1.80 814 40.23 3.43 2.80
49 BCRX 4.81 18 Sep '20 58 4.00 1.677 1.75 2 1.740 0.70 94 50.94 3.42 2.45
50 LTRPA 2.38 21 Aug '20 30 2.50 1.562 0.40 146 1.841 0.55 56 39.92 3.40 0.95
51 YCBD 2.66 21 Aug '20 30 2.50 1.504 0.65 17 1.874 0.35 24 37.59 3.38 1.00
52 CLIR 2.47 21 Aug '20 30 2.50 1.651 0.50 39 1.723 0.45 6 38.46 3.37 0.95
53 EROS 3.45 18 Sep '20 58 2.50 1.706 1.40 46 1.605 0.35 110 50.72 3.31 1.75
54 BGFV 4.34 21 Aug '20 30 5.00 1.627 0.60 968 1.668 1.10 16 39.17 3.30 1.70
55 NIO 12.38 21 Aug '20 30 12.00 1.617 2.48 760 1.654 1.80 550 34.57 3.27 4.28
56 NIO 12.38 21 Aug '20 30 12.50 1.624 2.25 665 1.645 2.34 79 37.08 3.27 4.59
57 OPK 5.56 21 Aug '20 30 6.00 1.690 0.92 1,461 1.572 1.18 78 37.77 3.26 2.10
58 ACRS 2.32 21 Aug '20 30 2.50 1.589 0.45 10 1.665 0.50 5 40.95 3.25 0.95
59 APRN 14.11 21 Aug '20 30 15.00 1.508 2.25 156 1.719 3.20 5 38.63 3.23 5.45
60 OPK 5.56 21 Aug '20 30 5.50 1.611 1.09 585 1.603 0.92 133 36.15 3.21 2.01
61 MNK 2.34 21 Aug '20 30 2.50 1.549 0.40 131 1.662 0.49 39 38.03 3.21 0.89
62 EROS 3.45 21 Aug '20 30 2.50 1.643 1.20 30 1.545 0.15 3 39.13 3.19 1.35
63 BLNK 6.96 18 Sep '20 58 7.50 1.347 1.30 776 1.841 2.30 49 51.72 3.19 3.60
64 NBEV 2.20 7 Aug '20 16 2.00 1.658 0.50 27 1.507 0.15 58 29.55 3.16 0.65
65 YRCW 2.64 21 Aug '20 30 2.00 1.767 0.90 10 1.390 0.10 3 37.88 3.16 1.00
66 QTT 2.73 21 Aug '20 30 2.50 1.607 0.70 21 1.537 0.25 40 34.80 3.14 0.95
67 KIRK 4.55 18 Sep '20 58 5.00 1.590 1.10 45 1.555 1.30 1 52.75 3.14 2.40
68 NBEV 2.20 21 Aug '20 30 2.50 1.590 0.30 143 1.551 0.45 126 34.09 3.14 0.75
69 NIO 12.38 7 Aug '20 16 12.00 1.572 1.80 759 1.562 1.39 817 25.77 3.13 3.19
70 BGFV 4.34 18 Sep '20 58 2.50 1.576 2.15 12 1.546 0.15 2 53.00 3.12 2.30
71 SRNE 8.06 21 Aug '20 30 9.00 1.490 1.05 1,526 1.631 1.95 73 37.22 3.12 3.00
72 RIOT 2.34 14 Aug '20 23 2.00 1.646 0.60 8 1.467 0.15 10 32.05 3.11 0.75
73 XERS 2.89 21 Aug '20 30 2.50 1.573 0.80 22 1.538 0.25 31 36.33 3.11 1.05
74 OPK 5.56 18 Sep '20 58 6.00 1.558 1.22 1,845 1.547 1.61 58 50.90 3.11 2.83
75 NIO 12.38 28 Aug '20 37 12.00 1.570 2.70 567 1.530 1.97 164 37.72 3.10 4.67
76 YRCW 2.64 21 Aug '20 30 3.00 1.430 0.40 43 1.663 0.65 27 39.77 3.09 1.05
77 NIO 12.38 18 Sep '20 58 12.00 1.528 3.15 555 1.566 2.76 178 47.74 3.09 5.91
78 GNPX 4.10 21 Aug '20 30 5.00 1.491 0.50 1,526 1.600 1.30 13 43.90 3.09 1.80
79 NBEV 2.20 21 Aug '20 30 2.00 1.648 0.55 100 1.430 0.20 104 34.09 3.08 0.75
80 ZVO 4.21 21 Aug '20 30 5.00 1.553 0.60 87 1.522 1.10 1 40.38 3.08 1.70
81 RIOT 2.34 14 Aug '20 23 2.50 1.343 0.30 121 1.727 0.35 6 27.78 3.07 0.65
82 WTRH 4.95 21 Aug '20 30 5.00 1.505 0.85 1,417 1.550 0.80 172 33.33 3.06 1.65
83 SRNE 8.06 21 Aug '20 30 8.00 1.447 1.40 1,148 1.603 1.35 169 34.12 3.05 2.75
84 JMIA 10.36 21 Aug '20 30 11.00 1.504 1.55 2,094 1.538 2.05 391 34.75 3.04 3.60
85 RIOT 2.34 7 Aug '20 16 2.50 1.353 0.25 225 1.686 0.35 5 25.64 3.04 0.60
86 TUP 7.81 21 Aug '20 30 7.50 1.542 1.55 292 1.495 1.10 101 33.93 3.04 2.65
87 NBEV 2.20 28 Aug '20 37 2.50 1.557 0.45 6 1.468 0.50 24 43.18 3.03 0.95
88 TCDA 14.77 21 Aug '20 30 15.00 1.554 2.70 19 1.470 2.45 18 34.87 3.02 5.15
89 RIGL 2.73 21 Aug '20 30 2.50 1.520 0.60 65 1.502 0.30 273 32.97 3.02 0.90
90 VUZI 4.21 21 Aug '20 30 5.00 1.394 0.45 283 1.627 1.25 175 40.38 3.02 1.70
91 MNK 2.34 21 Aug '20 30 2.00 1.441 0.67 12 1.573 0.23 630 38.46 3.01 0.90
92 WTRH 4.95 18 Sep '20 58 4.00 1.515 1.65 4 1.499 0.55 52 44.44 3.01 2.20
93 GOGO 3.24 21 Aug '20 30 3.00 1.414 0.70 217 1.589 0.35 63 32.41 3.00 1.05
94 JMIA 10.36 21 Aug '20 30 10.00 1.510 1.95 5,691 1.492 1.45 203 32.82 3.00 3.40
95 LEJU 2.78 21 Aug '20 30 2.50 1.577 0.70 33 1.420 0.20 10 32.37 3.00 0.90
96 SAVA 3.36 21 Aug '20 30 2.50 1.341 1.20 5 1.655 0.20 1 41.67 3.00 1.40
97 NBEV 2.20 14 Aug '20 23 2.50 1.588 0.25 29 1.405 0.40 22 29.55 2.99 0.65
98 RIOT 2.34 18 Sep '20 58 2.00 1.352 0.80 13 1.636 0.35 37 49.15 2.99 1.15
99 BLNK 6.96 21 Aug '20 30 5.00 1.163 2.15 636 1.807 0.45 810 37.36 2.97 2.60
100 NBEV 2.20 28 Aug '20 37 2.00 1.484 0.60 10 1.484 0.20 17 36.36 2.97 0.80
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.