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 July 31, 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 FIT 4.20 2 Aug '19 2 4.50 2.603 0.21 8,600 5.00 2.684 0.87 90 25.71 5.29 1.08
2 FIT 4.20 2 Aug '19 2 4.50 2.603 0.21 8,600 4.00 2.434 0.20 9,214 9.76 5.04 0.41
3 GLYC 9.23 16 Aug '19 16 10.00 2.080 1.60 40 7.50 2.188 0.70 364 24.92 4.27 2.30
4 CTST 2.35 16 Aug '19 16 2.50 1.712 0.30 540 5.00 2.519 2.60 101 123.40 4.23 2.90
5 GPRO 5.29 2 Aug '19 2 5.50 2.102 0.25 585 6.00 2.073 0.78 19 19.47 4.18 1.03
6 GPRO 5.29 2 Aug '19 2 5.50 2.102 0.25 585 5.00 2.033 0.18 637 8.13 4.14 0.43
7 APHA 5.38 2 Aug '19 2 5.50 2.224 0.35 37 5.00 1.829 0.10 178 8.36 4.05 0.45
8 SPWR 11.69 2 Aug '19 2 12.00 1.986 0.57 1,970 11.50 1.990 0.56 555 9.67 3.98 1.13
9 SPWR 11.69 2 Aug '19 2 12.00 1.986 0.57 1,970 12.50 1.983 1.16 3 14.80 3.97 1.73
10 SPWR 11.69 2 Aug '19 2 11.50 1.961 0.81 636 11.00 2.000 0.36 216 10.01 3.96 1.17
11 APHA 5.38 2 Aug '19 2 5.50 2.224 0.35 37 6.00 1.733 0.60 7 17.66 3.96 0.95
12 TEUM 3.50 16 Aug '19 16 5.00 1.713 0.15 183 2.50 2.023 0.10 301 7.14 3.74 0.25
13 TNDM 63.43 2 Aug '19 2 63.00 1.893 3.90 3 62.50 1.827 2.80 13 10.56 3.72 6.70
14 TNDM 63.43 2 Aug '19 2 63.50 1.888 3.60 39 64.00 1.812 3.60 137 11.35 3.70 7.20
15 ZNGA 6.38 2 Aug '19 2 6.50 1.611 0.26 5,868 7.00 1.877 0.73 138 15.52 3.49 0.99
16 PINS 28.99 2 Aug '19 2 29.00 1.806 1.60 339 29.50 1.658 1.55 4 10.87 3.46 3.15
17 PINS 28.99 2 Aug '19 2 29.00 1.806 1.60 339 28.50 1.598 1.05 104 9.14 3.40 2.65
18 PINS 28.99 2 Aug '19 2 28.50 1.759 1.80 313 28.00 1.621 0.80 26 8.97 3.38 2.60
19 ZNGA 6.38 2 Aug '19 2 6.50 1.611 0.26 5,868 6.00 1.689 0.15 1,893 6.43 3.30 0.41
20 AAOI 10.01 9 Aug '19 9 10.50 1.602 0.98 18 10.00 1.560 0.94 35 19.18 3.16 1.92
21 FLR 32.47 2 Aug '19 2 32.00 1.580 1.85 7 31.50 1.573 1.00 21 8.78 3.15 2.85
22 AAOI 10.01 9 Aug '19 9 10.00 1.592 1.19 257 9.50 1.531 0.57 10 17.58 3.12 1.76
23 CVM 7.29 18 Oct '19 79 7.50 1.256 1.75 6 5.00 1.842 1.00 1 37.72 3.10 2.75
24 CVM 7.29 17 Jan '20 170 5.00 1.162 3.40 25 2.50 1.905 0.55 80 54.18 3.07 3.95
25 MNK 6.81 9 Aug '19 9 7.00 1.601 0.70 16 6.50 1.424 0.40 5 16.15 3.02 1.10
26 TWLO 139.11 2 Aug '19 2 139.00 1.522 6.35 311 138.00 1.491 5.25 438 8.34 3.01 11.60
27 TEUM 3.50 18 Oct '19 79 5.00 1.301 0.45 90 2.50 1.704 0.40 95 24.29 3.00 0.85
28 DVAX 2.76 16 Aug '19 16 3.00 1.492 0.30 115 4.00 1.499 1.00 1 47.10 2.99 1.30
29 JDST 19.11 2 Aug '19 2 19.50 1.368 0.80 46 19.00 1.607 0.70 9 7.85 2.98 1.50
30 WLL 17.68 2 Aug '19 2 18.00 1.452 0.64 633 18.50 1.486 1.23 145 10.58 2.94 1.87
31 WLL 17.68 2 Aug '19 2 17.50 1.448 0.87 219 17.00 1.458 0.44 190 7.41 2.91 1.31
32 WLL 17.68 2 Aug '19 2 18.00 1.452 0.64 633 17.50 1.448 0.64 480 7.24 2.90 1.28
33 TEUM 3.50 20 Sep '19 51 5.00 1.311 0.30 12 2.50 1.575 0.25 103 15.71 2.89 0.55
34 ARLO 4.30 16 Aug '19 16 5.00 1.514 0.35 56 4.00 1.331 0.30 1 15.12 2.84 0.65
35 UVXY 26.99 2 Aug '19 2 26.50 1.532 1.65 1,454 26.00 1.262 0.49 1,786 7.93 2.79 2.14
36 CC 19.07 2 Aug '19 2 19.00 1.432 0.90 510 18.50 1.354 0.45 14 7.08 2.79 1.35
37 CC 19.07 2 Aug '19 2 19.50 1.399 0.65 6 19.00 1.307 0.65 30 6.82 2.71 1.30
38 X 15.03 2 Aug '19 2 15.00 1.331 0.61 414 14.50 1.372 0.36 775 6.45 2.70 0.97
39 KALA 5.88 16 Aug '19 16 7.50 1.536 0.30 98 5.00 1.166 0.10 1 6.80 2.70 0.40
40 HOME 5.99 20 Sep '19 51 5.00 1.406 1.85 1 4.00 1.269 0.20 61 34.22 2.67 2.05
41 STX 46.31 2 Aug '19 2 46.00 1.322 1.98 202 45.50 1.318 1.36 26 7.21 2.64 3.34
42 X 15.03 2 Aug '19 2 15.50 1.299 0.39 2,928 15.00 1.331 0.57 462 6.39 2.63 0.96
43 FIT 4.20 9 Aug '19 9 4.50 1.247 0.22 713 5.00 1.341 0.88 10 26.19 2.59 1.10
44 X 15.03 2 Aug '19 2 15.50 1.299 0.39 2,928 16.00 1.282 1.19 280 10.51 2.58 1.58
45 STX 46.31 2 Aug '19 2 46.50 1.287 1.71 76 46.00 1.292 1.58 238 7.10 2.58 3.29
46 HOME 5.99 16 Aug '19 16 6.00 1.413 0.75 37 5.00 1.159 0.15 103 15.03 2.57 0.90
47 AAOI 10.01 16 Aug '19 16 10.50 1.321 1.01 14 10.00 1.242 0.92 30 19.28 2.56 1.93
48 HLF 41.02 2 Aug '19 2 41.00 1.272 1.60 18 40.50 1.289 1.25 3 6.95 2.56 2.85
49 ROKU 103.33 9 Aug '19 9 103.00 1.276 8.50 20 102.00 1.273 7.45 371 15.44 2.55 15.95
50 STX 46.31 2 Aug '19 2 46.50 1.287 1.71 76 47.00 1.258 2.07 321 8.16 2.55 3.78
51 ROKU 103.33 9 Aug '19 9 104.00 1.262 8.00 18 103.00 1.270 7.95 30 15.44 2.53 15.95
52 ROKU 103.33 9 Aug '19 9 104.00 1.262 8.00 18 105.00 1.262 8.95 463 16.40 2.52 16.95
53 APRN 8.78 2 Aug '19 2 9.00 1.052 0.25 27 8.50 1.464 0.20 1 5.13 2.52 0.45
54 LL 8.77 9 Aug '19 9 8.50 1.347 0.90 1 8.00 1.162 0.25 6 13.11 2.51 1.15
55 WDC 53.89 2 Aug '19 2 53.50 1.245 2.21 193 53.00 1.257 1.55 636 6.98 2.50 3.76
56 FIT 4.20 9 Aug '19 9 4.50 1.247 0.22 713 4.00 1.249 0.21 232 10.24 2.50 0.43
57 WDC 53.89 2 Aug '19 2 54.00 1.230 1.94 82 53.50 1.236 1.73 189 6.81 2.47 3.67
58 FOSL 11.04 9 Aug '19 9 11.50 1.221 0.75 1 11.00 1.233 0.80 63 14.04 2.45 1.55
59 MNK 6.81 16 Aug '19 16 7.00 1.245 0.70 19 6.50 1.206 0.50 4 17.62 2.45 1.20
60 NUGT 29.40 2 Aug '19 2 29.50 1.218 1.03 678 30.00 1.230 1.38 1,628 8.20 2.45 2.41
61 WDC 53.89 2 Aug '19 2 54.00 1.230 1.94 82 54.50 1.216 2.23 355 7.74 2.45 4.17
62 HOME 5.99 20 Sep '19 51 6.00 1.246 1.25 23 5.00 1.192 0.50 11 29.22 2.44 1.75
63 NUGT 29.40 2 Aug '19 2 29.50 1.218 1.03 678 29.00 1.216 0.84 550 6.36 2.43 1.87
64 NUGT 29.40 2 Aug '19 2 29.00 1.210 1.28 129 28.50 1.209 0.63 62 6.50 2.42 1.91
65 FOSL 11.04 9 Aug '19 9 11.50 1.221 0.75 1 12.00 1.196 1.35 5 19.02 2.42 2.10
66 ZYNE 10.59 16 Aug '19 16 12.50 1.180 0.45 147 10.00 1.217 0.70 8 10.86 2.40 1.15
67 RVLV 34.47 16 Aug '19 16 30.00 1.185 6.10 10 25.00 1.201 0.30 9 18.57 2.39 6.40
68 UVXY 26.99 9 Aug '19 9 27.00 1.220 2.20 723 26.50 1.157 1.47 306 13.60 2.38 3.67
69 UVXY 26.99 9 Aug '19 9 27.00 1.220 2.20 723 27.50 1.153 2.07 40 15.82 2.37 4.27
70 CLVS 10.55 16 Aug '19 16 10.00 1.229 1.40 15 9.00 1.139 0.30 75 16.11 2.37 1.70
71 PAYS 14.11 16 Aug '19 16 12.50 1.059 2.25 122 10.00 1.306 0.05 20 16.30 2.36 2.30
72 LL 8.77 9 Aug '19 9 9.00 1.185 0.65 293 8.50 1.159 0.45 27 12.54 2.34 1.10
73 ZYNE 10.59 16 Aug '19 16 10.00 1.018 1.35 40 7.50 1.323 0.10 49 13.69 2.34 1.45
74 RVLV 34.47 16 Aug '19 16 35.00 1.132 3.30 55 30.00 1.194 1.30 6 13.34 2.33 4.60
75 APHA 5.38 9 Aug '19 9 5.50 1.048 0.45 8 5.00 1.271 0.10 6 10.22 2.32 0.55
76 WW 21.65 9 Aug '19 9 22.00 1.149 1.50 75 22.50 1.169 1.95 3 15.94 2.32 3.45
77 WW 21.65 9 Aug '19 9 22.00 1.149 1.50 75 21.50 1.166 1.40 9 13.39 2.32 2.90
78 ACHN 4.41 20 Sep '19 51 4.00 1.167 1.05 9 3.00 1.134 0.10 1 26.08 2.30 1.15
79 GPOR 3.78 9 Aug '19 9 4.00 1.004 0.20 30 3.50 1.269  0 1 5.29 2.27 0.20
80 LK 24.29 16 Aug '19 16 24.00 1.044 2.40 52 23.50 1.218 1.75 4 17.09 2.26 4.15
81 LK 24.29 16 Aug '19 16 24.50 1.083 2.30 20 25.00 1.171 2.60 1 20.17 2.25 4.90
82 FSLR 64.49 2 Aug '19 2 64.50 1.116 2.20 1 64.00 1.134 1.84 36 6.26 2.25 4.04
83 FSLR 64.49 2 Aug '19 2 64.50 1.116 2.20 1 65.00 1.133 2.34 121 7.04 2.25 4.54
84 GUSH 5.29 16 Aug '19 16 6.00 1.081 0.25 2,707 7.00 1.158 1.65 28 35.92 2.24 1.90
85 ZIXI 9.11 16 Aug '19 16 10.00 1.098 0.55 983 7.50 1.130 0.15 6 7.68 2.23 0.70
86 DDD 9.02 9 Aug '19 9 9.50 1.180 0.52 9 9.00 1.047 0.53 109 11.64 2.23 1.05
87 CTSH 65.14 2 Aug '19 2 65.50 1.118 2.05 103 65.00 1.103 2.00 1,288 6.22 2.22 4.05
88 GPRO 5.29 9 Aug '19 9 5.50 1.113 0.29 154 5.00 1.108 0.21 40 9.45 2.22 0.50
89 HOME 5.99 20 Dec '19 142 6.00 1.091 1.75 11 5.00 1.125 0.85 5 43.41 2.22 2.60
90 PYX 14.27 16 Aug '19 16 15.00 1.156 1.20 307 12.50 1.059 0.40 120 11.21 2.22 1.60
91 QEP 4.95 20 Sep '19 51 5.00 0.954 0.75 259 4.00 1.244 0.15 10 18.18 2.20 0.90
92 GPRO 5.29 9 Aug '19 9 5.50 1.113 0.29 154 6.00 1.074 0.81 32 20.79 2.19 1.10
93 UVXY 26.99 16 Aug '19 16 27.00 1.158 2.71 701 26.50 1.024 2.00 56 17.45 2.18 4.71
94 CTSH 65.14 2 Aug '19 2 65.50 1.118 2.05 103 66.00 1.054 2.40 105 6.83 2.17 4.45
95 CTSH 65.14 2 Aug '19 2 65.00 1.098 2.30 308 64.50 1.073 1.60 7 5.99 2.17 3.90
96 LCI 7.07 20 Sep '19 51 7.50 1.019 0.95 65 5.00 1.151 0.25 11 16.97 2.17 1.20
97 AIMT 19.25 20 Sep '19 51 20.00 1.060 2.85 4 17.50 1.093 2.05 4 25.45 2.15 4.90
98 PAYS 14.11 16 Aug '19 16 15.00 1.004 0.85 623 12.50 1.148 0.55 68 9.92 2.15 1.40
99 CLVS 10.55 16 Aug '19 16 11.00 1.095 0.85 6 10.00 1.049 0.55 33 13.27 2.14 1.40
100 LK 24.29 2 Aug '19 2 24.50 0.972 0.65 240 25.00 1.166 1.05 23 7.00 2.14 1.70
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.