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 5, 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 HTZ 3.01 19 Jun '20 45 3.00 3.132 1.55 67 3.701 1.40 1,460 98.01 6.83 2.95
2 CRC 2.54 19 Jun '20 45 2.50 1.814 0.85 11 3.459 1.00 8 72.83 5.27 1.85
3 FLDM 3.95 19 Jun '20 45 2.50 2.263 1.95 34 1.983 0.25 29 55.70 4.25 2.20
4 GNPX 3.50 19 Jun '20 45 5.00 1.883 0.55 650 2.295 2.05 159 74.29 4.18 2.60
5 INO 10.64 19 Jun '20 45 11.00 1.935 2.90 404 2.174 3.30 28 58.27 4.11 6.20
6 SM 3.54 19 Jun '20 45 2.50 1.874 1.50 6 1.990 0.35 3 52.26 3.86 1.85
7 IVR 2.81 19 Jun '20 45 2.00 2.046 1.20 3 1.811 0.25 34 51.60 3.86 1.45
8 WATT 2.40 19 Jun '20 45 2.50 1.927 0.65 40 1.927 0.65 21 54.17 3.85 1.30
9 PYX 2.96 19 Jun '20 45 5.00 1.747 0.40 33 2.041 2.30 1 91.22 3.79 2.70
10 WATT 2.40 21 Aug '20 108 2.50 1.862 0.95 111 1.862 0.95 20 79.17 3.72 1.90
11 IVR 2.81 17 Jul '20 73 2.00 1.887 1.30 5 1.775 0.35 11 58.72 3.66 1.65
12 INO 10.64 21 Aug '20 108 11.00 1.664 3.90 143 1.997 4.50 7 78.95 3.66 8.40
13 PYX 2.96 19 Jun '20 45 2.50 1.571 1.00 16 2.029 0.50 4 50.68 3.60 1.50
14 NEX 2.40 19 Jun '20 45 2.50 1.958 0.70 13 1.620 0.55 10 52.08 3.58 1.25
15 BCRX 3.95 19 Jun '20 45 4.00 1.779 1.24 539 1.742 0.91 154 54.43 3.52 2.15
16 ALT 3.14 19 Jun '20 45 5.00 1.468 0.25 20 1.954 2.20 27 78.03 3.42 2.45
17 NCLH 11.18 5 Jun '20 31 11.50 1.706 2.25 59 1.714 2.15 39 39.36 3.42 4.40
18 PYX 2.96 21 Aug '20 108 5.00 1.592 0.65 24 1.796 2.65 10 111.49 3.39 3.30
19 GNPX 3.50 19 Jun '20 45 2.50 1.273 1.25 2,473 2.111 0.40 823 47.14 3.38 1.65
20 PSTI 9.38 19 Jun '20 45 9.00 1.577 2.35 32 1.780 1.95 7 45.84 3.36 4.30
21 SM 3.54 21 Aug '20 108 5.00 1.717 0.95 9 1.638 2.20 10 88.98 3.36 3.15
22 TNP 2.98 19 Jun '20 45 5.00 1.587 0.25 1,926 1.702 2.10 3 78.86 3.29 2.35
23 SSL 4.39 19 Jun '20 45 2.50 1.634 2.20 218 1.598 0.10 230 52.39 3.23 2.30
24 IVR 2.81 19 Jun '20 45 3.00 1.595 0.65 94 1.621 0.65 65 46.26 3.22 1.30
25 GME 5.39 19 Jun '20 45 5.50 1.174 0.87 24 2.014 1.43 43 42.67 3.19 2.30
26 EROS 2.47 19 Jun '20 45 2.50 1.585 0.55 48 1.526 0.50 20 42.51 3.11 1.05
27 GME 5.39 19 Jun '20 45 5.00 1.164 1.12 41 1.899 1.14 1 41.93 3.06 2.26
28 APRN 7.08 19 Jun '20 45 7.00 1.309 1.40 37 1.740 1.55 78 41.67 3.05 2.95
29 NAT 5.25 19 Jun '20 45 5.50 1.368 1.00 1,235 1.679 1.35 121 44.76 3.05 2.35
30 FCEL 2.01 19 Jun '20 45 2.50 1.367 0.25 240 1.672 0.75 41 49.75 3.04 1.00
31 IVR 2.81 17 Jul '20 73 3.00 1.558 0.80 5 1.476 0.80 13 56.94 3.03 1.60
32 AMC 3.89 19 Jun '20 45 4.00 1.284 0.75 133 1.735 0.95 588 43.70 3.02 1.70
33 NAT 5.25 19 Jun '20 45 5.00 1.364 1.15 361 1.639 0.95 357 40.00 3.00 2.10
34 WKHS 3.19 19 Jun '20 45 2.50 1.364 1.10 20 1.627 0.20 30 40.75 2.99 1.30
35 HLX 2.25 19 Jun '20 45 2.00 1.582 0.75 23 1.403 0.25 34 44.44 2.98 1.00
36 HOME 2.34 19 Jun '20 45 3.00 1.458 0.30 40 1.521 0.75 3 44.87 2.98 1.05
37 GME 5.39 17 Jul '20 73 5.50 1.096 1.14 22 1.881 1.80 18 54.55 2.98 2.94
38 NLS 6.64 19 Jun '20 45 5.00 1.396 2.25 5 1.567 0.50 11 41.42 2.96 2.75
39 GME 5.39 17 Jul '20 73 5.00 0.987 1.20 52 1.971 1.43 15 48.79 2.96 2.63
40 MIK 2.87 19 Jun '20 45 2.50 1.621 0.85 16 1.321 0.30 16 40.14 2.94 1.15
41 NGL 5.75 17 Jul '20 73 7.50 1.260 0.90 148 1.676 2.85 11 65.22 2.94 3.75
42 WTI 2.62 19 Jun '20 45 2.00 1.538 0.95 34 1.390 0.15 58 41.98 2.93 1.10
43 ALT 3.14 19 Jun '20 45 2.50 1.181 0.95 7 1.735 0.35 10 41.40 2.92 1.30
44 SSL 4.39 19 Jun '20 45 5.00 1.420 0.70 95 1.485 1.15 63 42.14 2.91 1.85
45 AR 3.32 19 Jun '20 45 3.50 1.496 0.65 879 1.387 0.70 11 40.66 2.88 1.35
46 AR 3.32 19 Jun '20 45 3.00 1.492 0.90 5 1.361 0.40 26 39.16 2.85 1.30
47 NGL 5.75 19 Jun '20 45 5.00 1.171 1.45 8 1.672 0.85 53 40.00 2.84 2.30
48 RLGY 3.96 19 Jun '20 45 5.00 1.504 0.60 35 1.338 1.40 1 50.51 2.84 2.00
49 PTEN 3.01 19 Jun '20 45 3.00 1.379 0.70 2 1.453 0.55 50 41.53 2.83 1.25
50 NAT 5.25 17 Jul '20 73 5.50 1.291 1.35 140 1.539 1.50 28 54.29 2.83 2.85
51 VFF 3.39 19 Jun '20 45 3.00 1.438 0.95 30 1.355 0.35 1 38.35 2.79 1.30
52 TNP 2.98 19 Jun '20 45 2.50 1.386 0.85 169 1.401 0.30 852 38.59 2.79 1.15
53 SAVE 12.31 19 Jun '20 45 10.00 1.431 3.70 7 1.351 1.10 40 38.99 2.78 4.80
54 SRNE 2.42 19 Jun '20 45 2.50 1.494 0.50 164 1.255 0.30 8 33.06 2.75 0.80
55 NAT 5.25 17 Jul '20 73 5.00 1.219 1.40 319 1.529 1.15 48 48.57 2.75 2.55
56 ERI 18.37 19 Jun '20 45 17.50 1.386 4.00 36 1.353 2.80 1 37.02 2.74 6.80
57 APT 12.88 19 Jun '20 45 12.50 1.308 2.55 28 1.427 2.15 25 36.49 2.74 4.70
58 TGI 5.68 19 Jun '20 45 5.00 1.428 1.50 11 1.285 0.60 6 36.97 2.71 2.10
59 TK 3.29 19 Jun '20 45 5.00 1.427 0.25 238 1.280 1.75 1 60.79 2.71 2.00
60 NLS 6.64 17 Jul '20 73 5.00 1.299 2.50 1 1.401 0.55 1 45.93 2.70 3.05
61 CEIX 6.64 19 Jun '20 45 7.50 1.337 1.05 10 1.353 1.65 3 40.66 2.69 2.70
62 TK 3.29 17 Jul '20 73 2.50 1.397 1.20 20 1.284 0.20 1 42.55 2.68 1.40
63 AAL 9.51 19 Jun '20 45 10.00 1.295 1.54 1,424 1.386 2.05 798 37.75 2.68 3.59
64 WTI 2.62 17 Jul '20 73 3.00 1.365 0.55 55 1.301 0.80 4 51.53 2.67 1.35
65 FCEL 2.01 19 Jun '20 45 2.00 1.238 0.45 67 1.421 0.30 33 37.31 2.66 0.75
66 TUP 2.90 19 Jun '20 45 2.50 1.379 0.75 1 1.264 0.25 8 34.48 2.64 1.00
67 MTDR 6.83 19 Jun '20 45 7.50 1.368 1.10 115 1.269 1.55 7 38.80 2.64 2.65
68 SDC 6.75 5 Jun '20 31 7.00 1.156 0.90 36 1.476 1.20 2 31.11 2.63 2.10
69 EURN 10.03 19 Jun '20 45 10.00 1.174 1.80 277 1.452 1.95 248 37.39 2.63 3.75
70 AAL 9.51 21 Aug '20 108 10.00 1.271 2.43 248 1.352 3.00 369 57.10 2.62 5.43
71 ERI 18.37 19 Jun '20 45 20.00 1.301 2.85 61 1.286 4.20 10 38.38 2.59 7.05
72 WTI 2.62 19 Jun '20 45 3.00 1.330 0.40 27 1.248 0.65 1 40.08 2.58 1.05
73 MNK 2.81 19 Jun '20 45 3.00 1.161 0.45 37 1.416 0.65 25 39.15 2.58 1.10
74 SOXS 9.91 19 Jun '20 45 10.00 1.269 1.80 175 1.305 1.75 24 35.82 2.57 3.55
75 ENDP 4.17 17 Jul '20 73 4.00 1.418 1.20 25 1.152 0.55 15,058 42.02 2.57 1.75
76 SAVE 12.31 19 Jun '20 45 12.50 1.288 2.15 143 1.279 2.25 20 35.74 2.57 4.40
77 OPK 2.30 19 Jun '20 45 2.00 1.279 0.60 581 1.279 0.20 1 34.78 2.56 0.80
78 DBI 5.77 19 Jun '20 45 5.00 1.366 1.65 50 1.180 0.50 3 37.26 2.55 2.15
79 TEN 4.52 19 Jun '20 45 5.00 1.276 0.70 2 1.269 1.05 1 38.72 2.55 1.75
80 TEN 4.52 17 Jul '20 73 4.00 1.293 1.30 3 1.251 0.65 2 43.14 2.54 1.95
81 CEQP 11.83 19 Jun '20 45 10.00 1.071 2.75 83 1.454 1.15 11 32.97 2.53 3.90
82 SLCA 2.19 19 Jun '20 45 2.00 1.191 0.60 12 1.334 0.25 36 38.81 2.52 0.85
83 LABD 5.93 19 Jun '20 45 6.00 1.248 1.05 74 1.254 1.00 1 34.57 2.50 2.05
84 ENBL 4.12 19 Jun '20 45 5.00 1.203 0.50 78 1.292 1.15 3 40.05 2.49 1.65
85 MAC 6.89 19 Jun '20 45 5.00 1.234 2.35 11 1.259 0.30 47 38.46 2.49 2.65
86 SDC 6.75 19 Jun '20 45 7.00 1.066 0.95 138 1.413 1.40 337 34.81 2.48 2.35
87 TAST 3.05 19 Jun '20 45 2.50 1.236 0.95 2 1.236  0 2 31.15 2.47 0.95
88 FNKO 3.70 19 Jun '20 45 5.00 1.266 0.30 61 1.201 1.45 1 47.30 2.47 1.75
89 CARS 4.52 19 Jun '20 45 5.00 1.190 0.80 24 1.269 0.95 101 38.72 2.46 1.75
90 FRO 8.14 19 Jun '20 45 9.00 1.148 1.00 465 1.310 1.90 7 35.63 2.46 2.90
91 APA 11.78 5 Jun '20 31 11.50 1.227 1.95 1 1.230 1.39 30 28.35 2.46 3.34
92 TNA 20.44 5 Jun '20 31 20.00 1.214 3.20 11 1.238 2.61 86 28.42 2.45 5.81
93 APA 11.78 5 Jun '20 31 12.00 1.242 1.72 215 1.205 1.63 1 28.44 2.45 3.35
94 BBBY 5.58 5 Jun '20 31 6.00 1.091 0.89 62 1.353 0.96 201 33.15 2.44 1.85
95 CEQP 11.83 19 Jun '20 45 12.50 1.048 1.65 623 1.393 2.55 13 35.50 2.44 4.20
96 JMIA 4.02 19 Jun '20 45 4.00 1.238 0.80 8 1.183 0.60 1 34.83 2.42 1.40
97 SLCA 2.19 19 Jun '20 45 3.00 1.380 0.25 79 1.041 0.80 3 47.95 2.42 1.05
98 OVV 5.51 19 Jun '20 45 6.00 1.155 0.80 54 1.265 1.15 90 35.39 2.42 1.95
99 PENN 15.73 19 Jun '20 45 15.00 1.202 3.00 37 1.205 2.15 12 32.74 2.41 5.15
100 FRO 8.14 19 Jun '20 45 8.00 1.184 1.45 279 1.220 1.25 57 33.17 2.40 2.70
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.