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 May 5, 2020. 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 HTZ 3.01 22 May '20 17 3.50 3.574 0.90 332 3.00 4.048 0.75 80 54.82 7.62 1.65
2 HTZ 3.01 15 May '20 10 3.00 3.291 0.70 630 2.50 3.476 0.35 994 34.88 6.77 1.05
3 CRC 2.54 15 May '20 10 2.50 2.602 0.50 252 2.00 4.036 0.30 65 31.50 6.64 0.80
4 CRC 2.54 15 May '20 10 3.00 2.441 0.35 120 2.50 3.912 0.55 3 35.43 6.35 0.90
5 HTZ 3.01 8 May '20 3 3.00 2.721 0.35 1,860 2.50 3.262 0.10 9,583 14.95 5.98 0.45
6 GPOR 2.33 8 May '20 3 2.50 2.607 0.20 55 2.00 3.282 0.10 27 12.90 5.89 0.30
7 HTZ 3.01 8 May '20 3 3.50 2.648 0.15 2,881 4.00 3.180 1.05 552 39.87 5.83 1.20
8 FLDM 3.95 15 May '20 10 5.00 2.614 0.45 276 2.50 3.016 0.10 140 13.92 5.63 0.55
9 CRC 2.54 19 Jun '20 45 3.00 2.140 0.65 14 2.50 3.459 1.00 8 64.96 5.60 1.65
10 HTZ 3.01 15 May '20 10 3.50 2.536 0.35 2,155 3.00 3.030 0.55 1,575 29.90 5.57 0.90
11 HTZ 3.01 8 May '20 3 3.50 2.648 0.15 2,881 3.00 2.814 0.25 1,840 13.29 5.46 0.40
12 WATT 2.40 15 May '20 10 2.50 2.478 0.40 324 5.00 2.975 2.55 4 122.92 5.45 2.95
13 GNPX 3.50 15 May '20 10 5.00 2.715 0.25 4,134 2.50 2.734 0.15 796 11.43 5.45 0.40
14 CRC 2.54 19 Jun '20 45 2.50 1.814 0.85 11 2.00 3.523 0.65 4 59.06 5.34 1.50
15 HTZ 3.01 15 May '20 10 3.50 2.536 0.35 2,155 4.00 2.792 1.15 1,484 49.83 5.33 1.50
16 CLVS 7.71 8 May '20 3 7.50 2.698 0.95 181 7.00 2.427 0.30 593 16.21 5.12 1.25
17 IVR 2.81 15 May '20 10 3.00 2.462 0.40 1,232 2.00 2.618 0.10 2,880 17.79 5.08 0.50
18 SM 3.54 15 May '20 10 5.00 2.316 0.20 348 7.50 2.657 3.90 3 115.82 4.97 4.10
19 GPOR 2.33 15 May '20 10 2.50 2.409 0.35 119 2.00 2.386 0.10 6 19.35 4.80 0.45
20 CLVS 7.71 8 May '20 3 8.00 2.417 0.60 676 7.50 2.366 0.50 321 14.27 4.78 1.10
21 BCLI 7.21 15 May '20 10 7.50 2.255 1.00 365 5.00 2.487 0.15 25 15.95 4.74 1.15
22 ATHX 2.62 15 May '20 10 3.00 2.385 0.30 567 2.00 2.332 0.10 68 15.27 4.72 0.40
23 BCRX 3.95 15 May '20 10 4.00 2.318 0.59 2,136 3.00 2.396 0.19 388 19.75 4.71 0.78
24 NCLH 11.18 8 May '20 3 11.50 2.324 0.90 3,277 12.00 2.257 1.30 3,405 19.68 4.58 2.20
25 SPCE 16.62 8 May '20 3 17.00 2.010 1.05 2,864 16.50 2.542 1.30 1,816 14.14 4.55 2.35
26 CLVS 7.71 15 May '20 10 7.50 2.084 1.35 44 7.00 2.375 0.75 51 27.24 4.46 2.10
27 SPCE 16.62 8 May '20 3 17.00 2.010 1.05 2,864 17.50 2.435 1.70 41 16.55 4.45 2.75
28 SPCE 16.62 8 May '20 3 16.50 2.072 1.46 466 16.00 2.358 1.05 1,455 15.10 4.43 2.51
29 PTON 36.22 8 May '20 3 36.50 2.188 2.76 948 36.00 2.231 2.74 322 15.18 4.42 5.50
30 PBYI 10.04 8 May '20 3 10.00 1.878 1.05 7 9.50 2.537 0.60 30 16.43 4.41 1.65
31 PTON 36.22 8 May '20 3 36.50 2.188 2.76 948 37.00 2.189 3.25 50 16.59 4.38 6.01
32 FLDM 3.95 19 Jun '20 45 5.00 2.237 1.00 43 2.50 1.983 0.25 29 31.65 4.22 1.25
33 NCLH 11.18 15 May '20 10 11.00 2.139 1.75 209 10.50 2.043 1.05 414 25.04 4.18 2.80
34 CEIX 6.64 15 May '20 10 7.50 1.739 0.50 38 5.00 2.432 0.20 101 10.54 4.17 0.70
35 GPRO 3.21 8 May '20 3 3.50 2.053 0.14 913 3.00 2.099 0.14 367 8.72 4.15 0.28
36 AMC 3.89 8 May '20 3 4.00 1.905 0.25 292 3.50 2.212 0.10 399 9.00 4.12 0.35
37 APT 12.88 8 May '20 3 13.00 2.213 1.10 359 13.50 1.903 1.10 12 17.08 4.12 2.20
38 APT 12.88 8 May '20 3 12.50 2.068 1.40 5 12.00 2.010 0.45 253 14.36 4.08 1.85
39 INO 10.64 22 May '20 17 11.00 1.918 1.70 39 10.50 2.127 1.80 1 32.89 4.05 3.50
40 INO 10.64 15 May '20 10 11.00 1.858 1.20 924 10.50 2.174 1.30 73 23.50 4.03 2.50
41 GNPX 3.50 19 Jun '20 45 5.00 1.883 0.55 650 2.50 2.111 0.40 823 27.14 3.99 0.95
42 NCLH 11.18 15 May '20 10 11.50 1.985 1.35 695 11.00 2.007 1.35 2,368 24.15 3.99 2.70
43 AMC 3.89 8 May '20 3 4.00 1.905 0.25 292 4.50 2.087 0.65 439 23.14 3.99 0.90
44 INO 10.64 15 May '20 10 11.00 1.858 1.20 924 11.50 2.093 1.85 12 28.67 3.95 3.05
45 ATHX 2.62 17 Jul '20 73 3.00 2.134 0.90 59 2.00 1.800 0.30 1 45.80 3.93 1.20
46 AAOI 10.34 8 May '20 3 10.50 1.986 0.71 2 10.00 1.939 0.48 26 11.51 3.92 1.19
47 NCLH 11.18 22 May '20 17 11.00 1.988 2.05 37 10.50 1.910 1.30 50 29.96 3.90 3.35
48 PSTI 9.38 15 May '20 10 10.00 1.940 1.10 366 9.00 1.954 0.85 155 20.79 3.89 1.95
49 NCLH 11.18 15 May '20 10 11.50 1.985 1.35 695 12.00 1.908 1.75 929 27.73 3.89 3.10
50 CVM 13.81 15 May '20 10 15.00 1.937 1.50 168 12.50 1.949 1.00 226 18.10 3.89 2.50
51 INO 10.64 15 May '20 10 10.50 1.839 1.40 198 10.00 2.045 1.00 226 22.56 3.88 2.40
52 ANGI 7.29 15 May '20 10 7.50 1.541 0.80 1,490 5.00 2.330 0.05 10 11.66 3.87 0.85
53 PLUG 4.17 8 May '20 3 4.50 1.857 0.16 1,790 5.00 2.014 0.88 13 24.94 3.87 1.04
54 JMIA 4.02 15 May '20 10 4.00 1.667 0.55 109 3.00 2.203 0.05 13 14.93 3.87 0.60
55 ATHX 2.62 19 Jun '20 45 3.00 2.014 0.65 136 2.00 1.828 0.20 38 32.44 3.84 0.85
56 SM 3.54 19 Jun '20 45 5.00 1.849 0.55 40 2.50 1.990 0.35 3 25.42 3.84 0.90
57 ENDP 4.17 15 May '20 10 4.50 1.937 0.50 20 4.00 1.874 0.35 1 20.41 3.81 0.85
58 WATT 2.40 21 Aug '20 108 2.50 1.862 0.95 111 5.00 1.927 3.00 20 164.58 3.79 3.95
59 MESO 10.98 15 May '20 10 10.00 1.735 1.80 173 7.50 2.051 0.15 27 17.76 3.79 1.95
60 PYX 2.96 19 Jun '20 45 5.00 1.747 0.40 33 2.50 2.029 0.50 4 30.41 3.78 0.90
61 BCRX 3.95 19 Jun '20 45 3.00 1.886 1.69 41 2.00 1.877 0.08 30 44.81 3.76 1.77
62 NCLH 11.18 22 May '20 17 11.50 1.862 1.80 71 11.00 1.886 1.65 895 30.86 3.75 3.45
63 INSG 11.22 15 May '20 10 10.00 1.703 2.00 291 7.50 2.043 0.15 102 19.15 3.75 2.15
64 PLUG 4.17 8 May '20 3 4.50 1.857 0.16 1,790 4.00 1.876 0.19 369 8.39 3.73 0.35
65 NCLH 11.18 22 May '20 17 11.50 1.862 1.80 71 12.00 1.848 2.05 80 34.44 3.71 3.85
66 TRIL 5.31 15 May '20 10 7.50 1.963 0.20 823 5.00 1.746 0.35 33 10.36 3.71 0.55
67 PSTI 9.38 15 May '20 10 9.00 1.861 1.45 9 8.00 1.839 0.45 20 20.26 3.70 1.90
68 IVR 2.81 15 May '20 10 3.00 2.462 0.40 1,232 4.00 1.200 1.15 4 55.16 3.66 1.55
69 NLS 6.64 15 May '20 10 7.50 1.680 0.45 381 5.00 1.979 0.05 54 7.53 3.66 0.50
70 TVTY 9.65 15 May '20 10 10.00 1.648 1.00 59 12.50 2.004 3.10 4 42.49 3.65 4.10
71 PINS 20.81 8 May '20 3 20.50 1.862 1.60 324 20.00 1.785 0.90 1,989 12.01 3.65 2.50
72 JMIA 4.02 15 May '20 10 5.00 1.712 0.20 33 4.00 1.934 0.35 30 13.68 3.65 0.55
73 UCO 17.51 8 May '20 3 18.00 1.806 0.95 593 17.50 1.826 1.12 54 11.82 3.63 2.07
74 TVTY 9.65 15 May '20 10 10.00 1.648 1.00 59 7.50 1.977 0.15 17 11.92 3.63 1.15
75 LYFT 26.68 8 May '20 3 26.50 1.810 1.92 111 26.00 1.785 1.36 4,228 12.29 3.59 3.28
76 ROKU 123.49 8 May '20 3 124.00 1.796 7.80 960 123.00 1.793 7.60 538 12.47 3.59 15.40
77 PINS 20.81 8 May '20 3 21.00 1.778 1.30 1,761 20.50 1.808 1.05 1,049 11.29 3.59 2.35
78 GLOP 5.41 15 May '20 10 7.50 1.885 0.20 170 5.00 1.700 0.30 7 9.24 3.58 0.50
79 ROKU 123.49 8 May '20 3 123.00 1.792 8.25 474 122.00 1.792 7.05 319 12.39 3.58 15.30
80 ROKU 123.49 8 May '20 3 124.00 1.796 7.80 960 125.00 1.787 8.70 431 13.36 3.58 16.50
81 LYFT 26.68 8 May '20 3 27.00 1.790 1.66 1,025 26.50 1.789 1.60 944 12.22 3.58 3.26
82 AMC 3.89 15 May '20 10 4.00 1.647 0.40 97 4.50 1.925 0.80 261 30.85 3.57 1.20
83 GNMK 11.38 15 May '20 10 12.50 1.704 1.00 277 10.00 1.857 0.60 327 14.07 3.56 1.60
84 AMC 3.89 22 May '20 17 4.00 1.578 0.60 65 3.50 1.984 0.40 254 25.71 3.56 1.00
85 STNG 21.25 15 May '20 10 22.00 1.833 2.40 1,045 23.00 1.724 3.30 75 26.82 3.56 5.70
86 STNG 21.25 15 May '20 10 22.00 1.833 2.40 1,045 21.00 1.721 2.15 245 21.41 3.55 4.55
87 LYFT 26.68 8 May '20 3 27.00 1.790 1.66 1,025 27.50 1.730 2.09 702 14.06 3.52 3.75
88 SPWR 7.20 8 May '20 3 7.00 1.667 0.61 120 6.50 1.850 0.14 79 10.42 3.52 0.75
89 NCLH 11.18 29 May '20 24 11.50 1.744 2.00 268 11.00 1.768 1.70 154 33.09 3.51 3.70
90 AMC 3.89 12 Jun '20 38 4.00 1.621 0.80 100 3.50 1.883 0.60 6 35.99 3.50 1.40
91 INO 10.64 8 May '20 3 11.00 1.647 0.50 1,443 11.50 1.857 1.20 82 15.98 3.50 1.70
92 NCLH 11.18 29 May '20 24 11.50 1.744 2.00 268 12.00 1.756 2.20 174 37.57 3.50 4.20
93 LC 6.69 15 May '20 10 6.00 1.682 1.15 2 5.00 1.805 0.10 27 18.68 3.49 1.25
94 BE 7.34 15 May '20 10 7.00 1.736 1.10 298 6.00 1.750 0.25 13 18.39 3.49 1.35
95 AMC 3.89 15 May '20 10 4.00 1.647 0.40 97 3.50 1.824 0.25 405 16.71 3.47 0.65
96 DBI 5.77 15 May '20 10 7.50 1.825 0.25 42 5.00 1.641 0.20 88 7.80 3.47 0.45
97 AMC 3.89 29 May '20 24 4.00 1.568 0.60 35 3.50 1.879 0.50 20 28.28 3.45 1.10
98 INO 10.64 8 May '20 3 10.50 1.709 0.75 900 10.00 1.731 0.35 1,159 10.34 3.44 1.10
99 EURN 10.03 15 May '20 10 12.50 1.675 0.40 8,972 15.00 1.743 5.00 2 53.84 3.42 5.40
100 IVR 2.81 19 Jun '20 45 3.00 1.595 0.65 94 2.00 1.811 0.25 34 32.03 3.41 0.90
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.