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
SPREAD
 
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 Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 NVAX 2.13 15 Mar '19 16 2.00 3.453 0.70 484 1.50 4.028 0.30 3,338 46.95 7.48 1.00
2 NVAX 2.13 15 Mar '19 16 2.50 3.149 0.45 830 2.00 3.577 0.50 299 44.60 6.73 0.95
3 NVAX 2.13 18 Apr '19 50 2.00 2.937 0.95 188 1.50 3.269 0.50 420 68.08 6.21 1.45
4 PTI 4.12 18 Apr '19 50 5.00 3.022 1.65 11 4.00 2.751 1.45 3 75.24 5.77 3.10
5 NVAX 2.13 18 Apr '19 50 2.50 2.745 0.75 286 2.00 3.017 0.75 212 70.42 5.76 1.50
6 FIT 6.87 1 Mar '19 2 7.00 2.752 0.54 5,335 7.50 2.695 0.88 105 20.67 5.45 1.42
7 FIT 6.87 1 Mar '19 2 7.00 2.752 0.54 5,335 6.50 2.635 0.35 1,521 12.95 5.39 0.89
8 FIT 6.87 1 Mar '19 2 6.50 2.714 0.76 1,988 6.00 2.600 0.17 3,373 13.54 5.31 0.93
9 AKRX 3.81 1 Mar '19 2 4.00 2.249 0.20 61 3.50 2.581 0.10 2 7.87 4.83 0.30
10 PTI 4.12 15 Mar '19 16 4.00 2.106 0.80 104 3.00 2.386 0.25 26 25.49 4.49 1.05
11 OSTK 20.08 1 Mar '19 2 20.50 2.086 1.15 974 20.00 2.266 1.20 713 11.70 4.35 2.35
12 DDD 14.23 1 Mar '19 2 14.00 2.114 1.13 43 13.50 2.222 0.50 37 11.45 4.34 1.63
13 DDD 14.23 1 Mar '19 2 14.50 2.120 0.93 30 14.00 2.162 0.74 32 11.74 4.28 1.67
14 ENDP 10.34 1 Mar '19 2 10.50 2.039 0.60 1,141 10.00 2.187 0.45 2,037 10.15 4.23 1.05
15 ENDP 10.34 1 Mar '19 2 10.00 1.913 0.90 80 9.50 2.283 0.20 59 10.64 4.20 1.10
16 NVAX 2.13 19 Jul '19 142 2.00 2.041 1.25 111 1.50 2.120 0.50 4 82.16 4.16 1.75
17 RIOT 3.21 8 Mar '19 9 3.00 1.833 0.68 104 2.50 2.324 0.11 6 24.61 4.16 0.79
18 RIOT 3.21 15 Mar '19 16 3.00 1.834 0.65 8 2.50 2.160 0.06 5 22.12 3.99 0.71
19 RIOT 3.21 22 Mar '19 23 3.50 1.814 0.49 24 3.00 2.149 0.20 11 21.50 3.96 0.69
20 FL 59.37 1 Mar '19 2 59.50 1.861 3.40 63 60.00 1.917 3.50 1 11.62 3.78 6.90
21 FL 59.37 1 Mar '19 2 59.50 1.861 3.40 63 59.00 1.908 3.00 61 10.78 3.77 6.40
22 RIOT 3.21 15 Mar '19 16 3.50 1.634 0.35 77 3.00 2.094 0.41 773 23.68 3.73 0.76
23 XNET 4.77 1 Mar '19 2 5.00 1.535 0.15 119 4.50 1.926 0.05 72 4.19 3.46 0.20
24 NIO 9.85 15 Mar '19 16 10.00 1.025 0.80 13,777 11.00 2.265 2.50 8,558 33.50 3.29 3.30
25 LB 27.40 1 Mar '19 2 27.50 1.542 1.25 2,351 27.00 1.670 1.10 351 8.58 3.21 2.35
26 AXSM 8.59 15 Mar '19 16 10.00 1.737 0.85 74 7.50 1.417 0.45 1 15.13 3.15 1.30
27 ADSK 164.28 1 Mar '19 2 162.50 1.571 8.65 42 160.00 1.577 5.45 192 8.58 3.15 14.10
28 ADSK 164.28 1 Mar '19 2 165.00 1.565 7.35 267 162.50 1.572 6.60 40 8.49 3.14 13.95
29 LB 27.40 1 Mar '19 2 27.00 1.494 1.65 81 26.50 1.636 0.85 148 9.12 3.13 2.50
30 ADSK 164.28 1 Mar '19 2 165.00 1.565 7.35 267 167.50 1.538 9.05 108 9.98 3.10 16.40
31 GPS 25.36 1 Mar '19 2 25.00 1.549 1.42 61 24.50 1.505 0.68 199 8.28 3.05 2.10
32 LXRX 5.51 18 Apr '19 50 5.00 1.456 1.55 3 4.00 1.594 0.35 3 34.48 3.05 1.90
33 WATT 6.21 15 Mar '19 16 7.50 1.019 0.20 829 10.00 2.010 3.90 206 66.02 3.03 4.10
34 QTT 13.26 15 Mar '19 16 15.00 1.288 0.90 13 12.50 1.735 1.30 6 16.59 3.02 2.20
35 GPS 25.36 1 Mar '19 2 25.50 1.497 1.11 330 25.00 1.522 0.88 328 7.85 3.02 1.99
36 GPS 25.36 1 Mar '19 2 25.50 1.497 1.11 330 26.00 1.499 1.40 102 9.90 3.00 2.51
37 SQ 79.32 1 Mar '19 2 79.00 1.493 3.70 3,324 78.50 1.479 2.95 411 8.38 2.97 6.65
38 NIO 9.85 15 Mar '19 16 10.00 1.025 0.80 13,777 9.00 1.936 1.10 19,313 19.29 2.96 1.90
39 SPLK 138.45 1 Mar '19 2 139.00 1.495 6.00 57 138.00 1.464 5.70 17 8.45 2.96 11.70
40 SPLK 138.45 1 Mar '19 2 138.00 1.476 6.40 103 137.00 1.475 5.20 173 8.38 2.95 11.60
41 LXRX 5.51 18 Apr '19 50 6.00 1.551 1.10 2 5.00 1.384 0.75 17 33.58 2.94 1.85
42 DPLO 6.31 15 Mar '19 16 7.50 1.516 0.45 1,094 5.00 1.404 0.15 88 9.51 2.92 0.60
43 OSTK 20.08 15 Mar '19 16 20.50 1.424 2.40 19 20.00 1.464 2.35 125 23.66 2.89 4.75
44 NVAX 2.13 17 Jan '20 324 2.50 1.447 1.05 257 3.00 1.423 1.55 10 122.07 2.87 2.60
45 FIT 6.87 8 Mar '19 9 6.50 1.416 0.80 804 6.00 1.397 0.22 182 14.85 2.81 1.02
46 NIO 9.85 18 Apr '19 50 10.00 0.733 1.05 9,435 11.00 2.061 3.60 10,625 47.21 2.79 4.65
47 FIT 6.87 8 Mar '19 9 7.00 1.413 0.57 1,212 6.50 1.379 0.40 288 14.12 2.79 0.97
48 UXIN 4.53 15 Mar '19 16 5.00 1.397 0.45 423 4.00 1.383 0.25 121 15.45 2.78 0.70
49 MAXR 7.31 15 Mar '19 16 7.50 1.078 0.60 176 10.00 1.693 2.90 10 47.88 2.77 3.50
50 AMC 13.87 1 Mar '19 2 14.00 1.368 0.60 10 13.50 1.401 0.35 68 6.85 2.77 0.95
51 FTR 2.96 15 Mar '19 16 3.00 1.166 0.30 4,118 4.00 1.574 1.00 462 43.92 2.74 1.30
52 FIT 6.87 8 Mar '19 9 7.00 1.413 0.57 1,212 7.50 1.295 0.93 45 21.83 2.71 1.50
53 FOLD 12.43 1 Mar '19 2 12.00 1.345 0.85 5 11.50 1.353  0 13 6.84 2.70 0.85
54 NIO 9.85 15 Mar '19 16 9.00 0.847 1.20 11,859 8.00 1.834 0.60 6,373 18.27 2.68 1.80
55 UNIT 10.03 15 Mar '19 16 10.00 1.240 1.10 923 7.50 1.426 0.20 440 12.96 2.67 1.30
56 FOLD 12.43 1 Mar '19 2 12.50 1.316 0.50 31 12.00 1.345 0.20 2 5.63 2.66 0.70
57 UNIT 10.03 15 Mar '19 16 12.50 1.361 0.45 398 10.00 1.253 0.90 481 13.46 2.61 1.35
58 NIO 9.85 18 Apr '19 50 10.00 0.733 1.05 9,435 9.00 1.855 2.10 14,166 31.98 2.59 3.15
59 WATT 6.21 18 Apr '19 50 7.50 0.897 0.50 620 10.00 1.688 4.20 223 75.68 2.58 4.70
60 HIIQ 39.43 15 Mar '19 16 40.00 1.278 4.10 922 41.00 1.306 5.00 10 23.08 2.58 9.10
61 FTR 2.96 18 Apr '19 50 3.00 1.190 0.55 672 2.00 1.361 0.10 1,641 21.96 2.55 0.65
62 MNST 58.74 1 Mar '19 2 58.50 1.259 2.35 1,196 58.00 1.248 1.75 122 6.98 2.51 4.10
63 UXIN 4.53 18 Apr '19 50 5.00 1.240 0.70 11 4.00 1.264 0.45 15 25.39 2.50 1.15
64 FTR 2.96 17 May '19 79 3.00 1.244 0.75 748 2.00 1.234 0.15 660 30.41 2.48 0.90
65 MNST 58.74 1 Mar '19 2 59.00 1.218 2.10 262 58.50 1.253 2.00 119 6.98 2.47 4.10
66 AMRN 21.18 1 Mar '19 2 21.50 1.157 0.68 1,862 22.00 1.313 1.20 6 8.88 2.47 1.88
67 NIO 9.85 17 May '19 79 10.00 0.609 1.10 5,069 11.00 1.841 4.00 401 51.78 2.45 5.10
68 XNET 4.77 15 Mar '19 16 4.50 1.251 0.65 2,058 4.00 1.179 0.10 5 15.72 2.43 0.75
69 WATT 6.21 17 May '19 79 7.50 0.895 0.65 482 10.00 1.534 4.50 4 82.93 2.43 5.15
70 AMRN 21.18 1 Mar '19 2 21.00 1.215 0.97 1,415 20.50 1.204 0.36 262 6.28 2.42 1.33
71 PCG 17.80 1 Mar '19 2 18.00 1.221 0.60 443 17.50 1.177 0.45 776 5.90 2.40 1.05
72 AMRN 21.18 1 Mar '19 2 21.50 1.157 0.68 1,862 21.00 1.231 0.57 86 5.90 2.39 1.25
73 NIO 9.85 18 Apr '19 50 9.00 0.637 1.40 7,707 8.00 1.749 1.40 6,985 28.43 2.39 2.80
74 UNIT 10.03 15 Mar '19 16 12.50 1.361 0.45 398 15.00 1.024 4.80 1 52.34 2.38 5.25
75 XNET 4.77 15 Mar '19 16 5.00 1.183 0.40 457 4.50 1.158 0.25 20 13.63 2.34 0.65
76 PCG 17.80 1 Mar '19 2 18.00 1.221 0.60 443 18.50 1.091 0.85 355 8.15 2.31 1.45
77 JD 25.97 1 Mar '19 2 26.00 1.167 0.90 3,024 26.50 1.136 1.15 894 7.89 2.30 2.05
78 JD 25.97 1 Mar '19 2 25.50 1.165 1.19 649 25.00 1.120 0.43 2,074 6.24 2.29 1.62
79 FIT 6.87 15 Mar '19 16 6.50 1.145 0.91 215 6.00 1.137 0.24 859 16.74 2.28 1.15
80 JD 25.97 1 Mar '19 2 26.00 1.167 0.90 3,024 25.50 1.111 0.61 726 5.81 2.28 1.51
81 HEAR 16.07 15 Mar '19 16 15.00 1.000 2.00 391 12.50 1.275 0.30 23 14.31 2.27 2.30
82 DDD 14.23 8 Mar '19 9 14.00 1.110 1.23 12 13.50 1.151 0.60 5 12.86 2.26 1.83
83 NIO 9.85 17 May '19 79 10.00 0.609 1.10 5,069 9.00 1.647 2.30 1,397 34.52 2.26 3.40
84 ACRX 3.38 18 Apr '19 50 5.00 1.170 0.20 659 2.50 1.083 0.10 1 8.88 2.25 0.30
85 INAP 5.46 15 Mar '19 16 6.00 0.988 0.30 55 5.00 1.263 0.20 3 9.16 2.25 0.50
86 LJPC 5.67 15 Mar '19 16 6.00 1.077 0.40 171 5.00 1.166 0.15 5 9.70 2.24 0.55
87 HEAR 16.07 15 Mar '19 16 17.50 1.040 0.90 110 15.00 1.200 1.00 44 11.82 2.24 1.90
88 DDD 14.23 8 Mar '19 9 14.50 1.134 0.99 2 14.00 1.099 0.83 5 12.79 2.23 1.82
89 FTR 2.96 17 Jan '20 324 3.00 1.043 1.30 234 4.00 1.179 1.80 51 104.73 2.22 3.10
90 EOLS 27.18 15 Mar '19 16 25.00 1.081 3.70 1,488 22.50 1.129 0.60 10 15.82 2.21 4.30
91 BLNK 3.58 20 Sep '19 205 5.00 0.746 0.55 135 7.50 1.464 4.50 1 141.06 2.21 5.05
92 FIT 6.87 15 Mar '19 16 7.00 1.112 0.60 1,227 6.50 1.090 0.42 1,472 14.85 2.20 1.02
93 FIT 6.87 15 Mar '19 16 7.00 1.112 0.60 1,227 7.50 1.081 0.96 696 22.71 2.19 1.56
94 FTCH 24.90 15 Mar '19 16 22.50 1.055 3.70 65 20.00 1.136 0.15 24 15.46 2.19 3.85
95 ENDP 10.34 8 Mar '19 9 10.50 1.115 0.70 17 10.00 1.071 0.45 7 11.12 2.19 1.15
96 SENS 2.89 19 Jul '19 142 5.00 1.091 0.35 41 2.50 1.053 0.40 10 25.95 2.14 0.75
97 WDAY 197.45 1 Mar '19 2 197.50 1.059 6.30 119 200.00 1.081 7.40 93 6.94 2.14 13.70
98 WATT 6.21 15 Mar '19 16 7.50 1.019 0.20 829 5.00 1.120 0.10 450 4.83 2.14 0.30
99 CRC 21.82 15 Mar '19 16 22.00 1.116 2.00 216 23.00 1.019 2.40 17 20.16 2.13 4.40
100 WATT 6.21 17 May '19 79 7.50 0.895 0.65 482 5.00 1.239 0.70 41 21.74 2.13 1.35
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.