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 September 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 CVM 9.00 18 Oct '19 21 7.50 1.465 2.20 71 5.00 2.608 0.35 298 28.33 4.07 2.55
2 SFIX 18.34 4 Oct '19 7 18.00 1.999 2.25 155 17.50 1.967 1.50 277 20.45 3.97 3.75
3 AUPH 5.45 20 Dec '19 84 5.00 1.989 2.25 1 4.00 1.952 1.00 24 59.63 3.94 3.25
4 SFIX 18.34 4 Oct '19 7 18.50 1.950 2.00 297 18.00 1.964 1.75 149 20.45 3.91 3.75
5 MNK 2.25 4 Oct '19 7 2.50 1.957 0.20 85 2.00 1.955 0.10 4 13.33 3.91 0.30
6 SFIX 18.34 4 Oct '19 7 18.50 1.950 2.00 297 19.00 1.948 2.30 11 23.45 3.90 4.30
7 AUPH 5.45 20 Dec '19 84 6.00 1.952 1.95 2 5.00 1.938 1.40 1 61.47 3.89 3.35
8 MNK 2.25 18 Oct '19 21 2.50 1.926 0.45 105 2.00 1.950 0.20 32 28.89 3.88 0.65
9 ITCI 7.50 17 Jan '20 112 10.00 1.973 2.65 27 7.50 1.900 2.90 6 74.00 3.87 5.55
10 ITCI 7.50 17 Jan '20 112 10.00 1.973 2.65 27 5.00 1.838 1.30 5 52.67 3.81 3.95
11 DBVT 8.57 18 Oct '19 21 10.00 1.775 1.15 1 7.50 1.937 0.80 34 22.75 3.71 1.95
12 MNK 2.25 18 Oct '19 21 2.50 1.926 0.45 105 3.00 1.762 0.80 16 55.56 3.69 1.25
13 CVM 9.00 18 Oct '19 21 10.00 1.572 1.05 30 7.50 1.968 0.75 200 20.00 3.54 1.80
14 SFIX 18.34 11 Oct '19 14 18.00 1.485 2.45 25 17.50 1.483 1.60 4 22.08 2.97 4.05
15 SFIX 18.34 11 Oct '19 14 18.50 1.484 2.20 75 18.00 1.478 1.85 16 22.08 2.96 4.05
16 AVDL 4.25 15 Nov '19 49 5.00 1.348 0.65 80 2.50 1.481  0 20 15.29 2.83 0.65
17 CLVS 4.00 18 Oct '19 21 4.00 1.311 0.70 50 5.00 1.471 0.95 57 41.25 2.78 1.65
18 CLVS 4.00 18 Oct '19 21 5.00 1.470 0.30 70 4.00 1.180 0.35 43 16.25 2.65 0.65
19 SFIX 18.34 18 Oct '19 21 18.50 1.298 2.30 6 18.00 1.309 2.00 52 23.45 2.61 4.30
20 CLVS 4.00 18 Oct '19 21 3.00 1.420 1.20 14 4.00 1.180 0.35 43 38.75 2.60 1.55
21 SFIX 18.34 18 Oct '19 21 18.00 1.300 2.50 18 17.50 1.300 1.75 3 23.17 2.60 4.25
22 SFIX 18.34 18 Oct '19 21 18.50 1.298 2.30 6 19.00 1.282 2.55 17 26.44 2.58 4.85
23 CRC 10.13 15 Nov '19 49 11.00 1.226 1.55 3 10.00 1.308 1.70 3 32.08 2.53 3.25
24 BE 3.46 21 Feb '20 147 4.00 1.219 0.95 126 3.00 1.269 0.70 6 47.69 2.49 1.65
25 PCG 10.12 25 Oct '19 28 10.00 1.219 1.54 2 9.50 1.255 0.98 32 24.90 2.47 2.52
26 MGI 4.37 15 Nov '19 49 5.00 1.219 0.65 64 4.00 1.231 0.50 21 26.32 2.45 1.15
27 PCG 10.12 25 Oct '19 28 10.50 1.200 1.31 16 10.00 1.247 1.25 4 25.30 2.45 2.56
28 PCG 10.12 25 Oct '19 28 10.50 1.200 1.31 16 11.00 1.239 1.83 30 31.03 2.44 3.14
29 CLVS 4.00 17 Jan '20 112 4.00 1.207 1.10 39 5.00 1.225 1.65 549 68.75 2.43 2.75
30 MGI 4.37 18 Oct '19 21 5.00 1.192 0.30 84 4.00 1.237 0.30 1 13.73 2.43 0.60
31 CRC 10.13 15 Nov '19 49 11.00 1.226 1.55 3 12.00 1.189 2.90 50 43.93 2.42 4.45
32 GUSH 3.37 18 Oct '19 21 4.00 1.136 0.20 149 3.00 1.259 0.20 347 11.87 2.39 0.40
33 CRC 10.13 18 Oct '19 21 10.00 1.155 1.20 126 9.00 1.236 0.55 459 17.28 2.39 1.75
34 VHC 5.28 18 Oct '19 21 5.00 1.056 0.85 30 4.00 1.316  0 7 16.10 2.37 0.85
35 VKTX 6.94 15 Nov '19 49 6.00 1.221 1.85 1 5.00 1.141 0.25 1 30.26 2.36 2.10
36 ADVM 5.43 18 Oct '19 21 7.50 1.261 0.20 60 10.00 1.084 4.50 32 86.56 2.34 4.70
37 ADVM 5.43 18 Oct '19 21 7.50 1.261 0.20 60 5.00 1.082 0.30 4 9.21 2.34 0.50
38 VAL 4.93 18 Oct '19 21 5.00 1.075 0.55 260 6.00 1.264 1.20 682 35.50 2.34 1.75
39 GTT 7.80 18 Oct '19 21 10.00 1.249 0.40 24 7.50 1.084 0.50 251 11.54 2.33 0.90
40 GASL 9.47 18 Oct '19 21 9.00 1.132 1.35 1 8.00 1.193 0.40 3 18.48 2.33 1.75
41 GUSH 3.37 15 Nov '19 49 4.00 1.151 0.40 45 3.00 1.171 0.35 37 22.26 2.32 0.75
42 VKTX 6.94 18 Oct '19 21 6.00 1.005 1.35 41 5.00 1.277  0 135 19.45 2.28 1.35
43 SFIX 18.34 25 Oct '19 28 18.00 1.113 2.55 22 17.50 1.165 1.80 32 23.72 2.28 4.35
44 YRCW 3.05 17 Jan '20 112 3.00 1.129 0.82 5 2.00 1.146 0.20 10 33.44 2.28 1.02
45 LXRX 3.44 18 Oct '19 21 4.00 1.031 0.20 84 3.00 1.236 0.15 6 10.19 2.27 0.35
46 CRC 10.13 18 Oct '19 21 11.00 1.098 0.75 31 10.00 1.161 0.95 107 16.78 2.26 1.70
47 BE 3.46 18 Oct '19 21 4.00 1.169 0.25 76 3.00 1.074 0.10 10 10.12 2.24 0.35
48 DNLI 15.84 20 Dec '19 84 15.00 1.110 3.90 4 12.50 1.129 1.50 100 34.09 2.24 5.40
49 GUSH 3.37 20 Dec '19 84 4.00 1.112 0.55 155 3.00 1.114 0.45 180 29.67 2.23 1.00
50 CLVS 4.00 15 Nov '19 49 5.00 1.101 0.40 14 3.00 1.120 0.15 5 13.75 2.22 0.55
51 GASL 9.47 15 Nov '19 49 10.00 1.078 1.40 1 9.00 1.138 1.25 22 27.98 2.22 2.65
52 HEXO 4.19 18 Oct '19 21 4.50 0.865 0.25 997 5.00 1.348 1.00 1,869 29.83 2.21 1.25
53 VSLR 6.55 18 Oct '19 21 6.00 1.020 1.05 379 5.00 1.191 0.05 212 16.79 2.21 1.10
54 CLVS 4.00 15 Nov '19 49 4.00 1.075 0.70 1 3.00 1.120 0.15 5 21.25 2.19 0.85
55 GASL 9.47 15 Nov '19 49 10.00 1.078 1.40 1 11.00 1.095 2.40 2 40.13 2.17 3.80
56 OILU 17.10 18 Oct '19 21 18.00 1.059 1.50 33 17.00 1.107 1.65 9 18.42 2.17 3.15
57 OAS 3.46 15 Nov '19 49 3.50 1.127 0.60 50 3.00 1.038 0.25 1,011 24.57 2.16 0.85
58 LXRX 3.44 17 Jan '20 112 3.00 1.087 1.05 36 2.00 1.077 0.10 1 33.48 2.16 1.15
59 OILU 17.10 18 Oct '19 21 17.00 1.038 1.90 33 16.00 1.126 1.15 4 17.84 2.16 3.05
60 DUST 7.64 25 Oct '19 28 7.50 0.993 0.95 63 7.00 1.163 0.30 3 16.36 2.16 1.25
61 ARQL 7.00 17 Jan '20 112 7.50 1.067 1.50 1,001 6.00 1.086 1.00 1,000 35.71 2.15 2.50
62 WATT 3.32 15 Nov '19 49 5.00 1.082 0.15 6 2.50 1.060 0.10 5 7.53 2.14 0.25
63 SDC 13.00 15 Nov '19 49 15.00 1.033 1.35 10,532 12.50 1.104 1.60 247 22.69 2.14 2.95
64 CLVS 4.00 15 Nov '19 49 5.00 1.101 0.40 14 4.00 1.034 0.55 25 23.75 2.13 0.95
65 GUSH 3.37 20 Dec '19 84 4.00 1.112 0.55 155 5.00 1.019 1.80 10 69.73 2.13 2.35
66 WLL 7.95 11 Oct '19 14 8.00 1.052 0.66 7 7.50 1.063 0.38 30 13.08 2.12 1.04
67 LXRX 3.44 18 Oct '19 21 4.00 1.031 0.20 84 5.00 1.082 1.55 9 50.95 2.11 1.75
68 VAL 4.93 17 Jan '20 112 5.00 1.022 1.20 666 4.00 1.088 0.60 8 36.51 2.11 1.80
69 WATT 3.32 15 Jan '21 476 5.00 0.942 1.15 70 2.50 1.163 0.90 50 61.75 2.10 2.05
70 PCG 10.12 4 Oct '19 7 10.00 0.968 0.71 116 9.50 1.128 0.26 339 9.58 2.10 0.97
71 PYX 13.53 15 Nov '19 49 15.00 1.015 1.60 10 12.50 1.072 1.40 10 22.17 2.09 3.00
72 ITCI 7.50 15 Nov '19 49 10.00 0.985 0.40 17 5.00 1.099 0.10 10 6.67 2.08 0.50
73 CRC 10.13 18 Oct '19 21 11.00 1.098 0.75 31 12.00 0.979 2.15 2 28.63 2.08 2.90
74 SDC 13.00 18 Oct '19 21 15.00 0.985 0.60 2,179 17.50 1.091 4.60 10 40.00 2.08 5.20
75 HEAR 11.28 18 Oct '19 21 10.00 0.769 1.50 148 7.50 1.295 0.05 8 13.74 2.06 1.55
76 ITCI 7.50 15 Nov '19 49 7.50 0.962 1.35 6 5.00 1.099 0.10 10 19.33 2.06 1.45
77 SWN 2.04 15 Nov '19 49 2.50 0.968 0.21 3 2.00 1.091 0.27 8 23.53 2.06 0.48
78 ACOR 3.00 17 Jan '20 112 4.00 1.058 0.45 1 3.00 0.998 0.60 1 35.00 2.06 1.05
79 WLL 7.95 11 Oct '19 14 8.00 1.052 0.66 7 8.50 1.003 0.92 3 19.87 2.06 1.58
80 AVXL 3.34 17 Apr '20 203 5.00 1.025 0.65 159 2.50 1.025 0.45 20 32.93 2.05 1.10
81 RRC 4.02 18 Oct '19 21 4.50 0.998 0.25 41 5.00 1.051 0.95 60 29.85 2.05 1.20
82 UVXY 27.26 4 Oct '19 7 27.50 1.017 1.50 1,107 28.00 1.024 1.87 624 12.36 2.04 3.37
83 SDC 13.00 15 Nov '19 49 15.00 1.033 1.35 10,532 17.50 1.007 5.00 1 48.85 2.04 6.35
84 PYX 13.53 15 Nov '19 49 15.00 1.015 1.60 10 17.50 1.023 4.60 1 45.82 2.04 6.20
85 ACOR 3.00 18 Oct '19 21 3.00 0.872 0.30 6 4.00 1.162 1.00 104 43.33 2.03 1.30
86 WLL 7.95 4 Oct '19 7 8.00 0.998 0.45 181 8.50 1.035 0.75 140 15.09 2.03 1.20
87 VSLR 6.55 18 Oct '19 21 7.00 0.965 0.45 179 6.00 1.066 0.30 649 11.45 2.03 0.75
88 UVXY 27.26 4 Oct '19 7 27.50 1.017 1.50 1,107 27.00 1.013 1.33 1,727 10.38 2.03 2.83
89 VAL 4.93 17 Jan '20 112 5.00 1.022 1.20 666 6.00 1.008 1.70 1 58.82 2.03 2.90
90 SMSI 5.15 15 Nov '19 49 6.00 1.062 0.55 19 5.00 0.967 0.50 20 20.39 2.03 1.05
91 GGAL 13.07 15 Nov '19 49 12.50 0.995 2.25 285 10.00 1.030 0.45 26 20.66 2.03 2.70
92 RAD 7.28 4 Oct '19 7 7.00 0.987 0.69 96 6.50 1.034 0.08 116 10.58 2.02 0.77
93 TXMD 3.78 18 Oct '19 21 4.00 0.940 0.35 67 5.00 1.081 1.20 31 41.01 2.02 1.55
94 OAS 3.46 17 Jan '20 112 3.50 1.011 0.80 10 3.00 1.008 0.40 500 34.68 2.02 1.20
95 PYX 13.53 18 Oct '19 21 12.50 0.902 1.90 27 10.00 1.116 0.15 1 15.15 2.02 2.05
96 NVAX 5.63 18 Oct '19 21 6.00 1.015 0.50 889 5.00 0.997 0.15 12 11.54 2.01 0.65
97 DUST 7.64 4 Oct '19 7 8.00 1.036 0.30 657 7.50 0.972 0.15 512 5.89 2.01 0.45
98 VKTX 6.94 18 Oct '19 21 7.00 1.021 0.75 91 6.00 0.986 0.20 9 13.69 2.01 0.95
99 ENPH 22.25 15 Nov '19 49 20.00 1.024 4.50 140 17.50 0.978 0.95 77 24.49 2.00 5.45
100 SDC 13.00 18 Oct '19 21 15.00 0.985 0.60 2,179 12.50 1.014 0.85 1,690 11.15 2.00 1.45
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.