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 December 27, 2018. 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 APHA 5.56 18 Jan '19 22 7.50 1.439 0.30 4,060 10.00 2.158 4.40 1 84.53 3.60 4.70
2 UXIN 6.59 18 Jan '19 22 6.00 1.167 1.15 2,711 5.00 2.323 0.60 255 26.56 3.49 1.75
3 NBEV 5.24 11 Jan '19 15 5.50 1.081 0.45 51 6.00 2.328 1.25 2 32.44 3.41 1.70
4 GASL 5.37 18 Jan '19 22 5.00 1.588 1.20 36 4.00 1.785 0.20 120 26.07 3.37 1.40
5 NBEV 5.24 18 Jan '19 22 5.50 1.137 0.50 244 6.00 2.224 1.50 8 38.17 3.36 2.00
6 WATT 7.04 18 Jan '19 22 7.50 1.503 0.90 3,930 5.00 1.812 0.30 2,779 17.05 3.32 1.20
7 GUSH 8.08 18 Jan '19 22 8.00 1.545 1.30 700 7.00 1.733 0.75 95 25.37 3.28 2.05
8 NBEV 5.24 15 Feb '19 50 5.50 0.953 0.85 43 6.00 2.230 1.90 1 52.48 3.18 2.75
9 NBEV 5.24 4 Jan '19 8 5.50 1.318 0.35 378 5.00 1.864 0.30 64 12.40 3.18 0.65
10 GASL 5.37 18 Jan '19 22 6.00 1.303 0.60 1 5.00 1.835 0.55 2 21.42 3.14 1.15
11 GUSH 8.08 18 Jan '19 22 9.00 1.449 0.95 298 8.00 1.682 1.15 25 25.99 3.13 2.10
12 WATT 7.04 18 Jan '19 22 7.50 1.503 0.90 3,930 10.00 1.618 3.20 958 58.24 3.12 4.10
13 NBEV 5.24 11 Jan '19 15 5.00 1.262 0.80 82 4.50 1.815 0.30 13 20.99 3.08 1.10
14 NBEV 5.24 18 Jan '19 22 5.50 1.137 0.50 244 5.00 1.892 0.75 80 23.85 3.03 1.25
15 APHA 5.56 18 Jan '19 22 7.50 1.439 0.30 4,060 5.00 1.505 0.50 735 14.39 2.94 0.80
16 NBEV 5.24 15 Feb '19 50 5.50 0.953 0.85 43 5.00 1.986 1.15 8 38.17 2.94 2.00
17 NBEV 5.24 4 Jan '19 8 5.00 1.045 0.50 69 4.50 1.892 0.10 62 11.45 2.94 0.60
18 GUSH 8.08 15 Feb '19 50 8.00 1.413 1.80 77 7.00 1.490 1.10 5 35.89 2.90 2.90
19 GUSH 8.08 15 Feb '19 50 9.00 1.296 1.40 3 8.00 1.486 1.60 4 37.13 2.78 3.00
20 TRXC 2.36 18 Jan '19 22 2.50 0.895 0.30 179 3.00 1.780 0.65 13 40.25 2.68 0.95
21 WATT 7.04 15 Feb '19 50 7.50 1.189 1.25 662 5.00 1.422 0.45 1,329 24.15 2.61 1.70
22 APHA 5.56 15 Feb '19 50 7.50 1.169 0.45 122 5.00 1.440 0.70 11 20.68 2.61 1.15
23 NBEV 5.24 15 Mar '19 78 5.00 0.822 1.00 37 4.50 1.772 1.10 1 40.08 2.59 2.10
24 PTLA 16.23 18 Jan '19 22 15.00 1.125 2.65 33 12.50 1.355 0.20 54 17.56 2.48 2.85
25 I 21.00 18 Jan '19 22 21.00 1.244 2.70 74 20.00 1.234 1.80 109 21.43 2.48 4.50
26 WTI 4.06 18 Jan '19 22 4.00 1.065 0.55 19 3.00 1.406 0.10 10 16.01 2.47 0.65
27 RESI 8.48 15 Feb '19 50 7.50 1.088 1.90 150 5.00 1.373 0.20 16 24.76 2.46 2.10
28 ACRX 2.35 21 Jun '19 176 2.50 1.258 0.80 55 5.00 1.176 2.80 50 153.19 2.43 3.60
29 UCO 13.20 4 Jan '19 8 13.50 1.004 0.75 159 14.00 1.404 1.28 2 15.38 2.41 2.03
30 SGMO 10.59 15 Feb '19 50 11.00 1.216 1.90 120 10.00 1.182 1.35 1 30.69 2.40 3.25
31 NBEV 5.24 21 Jun '19 176 5.50 0.688 1.00 118 5.00 1.708 2.00 3 57.25 2.40 3.00
32 PTLA 16.23 18 Jan '19 22 17.50 1.102 1.35 28 15.00 1.270 1.20 1,036 15.71 2.37 2.55
33 QTT 6.00 18 Jan '19 22 7.50 1.085 0.25 63 5.00 1.285 0.20 30 7.50 2.37 0.45
34 OSTK 14.90 4 Jan '19 8 14.50 1.021 1.30 19 14.00 1.343 0.40 41 11.41 2.36 1.70
35 CHK 2.21 25 Jan '19 29 2.50 1.026 0.17 217 3.00 1.323 0.78 1 42.99 2.35 0.95
36 HCLP 3.41 18 Jan '19 22 3.50 1.166 0.40 7 3.00 1.183 0.15 80 16.13 2.35 0.55
37 UCO 13.20 11 Jan '19 15 13.50 1.089 1.12 20 13.00 1.257 1.07 2 16.59 2.35 2.19
38 GUSH 8.08 21 Jun '19 176 8.00 1.113 2.60 193 7.00 1.223 1.85 1 55.07 2.34 4.45
39 CRC 17.46 18 Jan '19 22 17.00 1.100 2.30 41 16.00 1.224 1.25 36 20.33 2.32 3.55
40 APHA 5.56 18 Apr '19 112 7.50 1.080 0.85 207 5.00 1.241 0.95 78 32.37 2.32 1.80
41 INSY 3.53 18 Jan '19 22 4.00 0.987 0.20 1 3.00 1.333 0.10 5 8.50 2.32 0.30
42 APHA 5.56 18 Apr '19 112 5.00 0.947 1.65 1 2.50 1.366 0.15 3 32.37 2.31 1.80
43 CRC 17.46 18 Jan '19 22 18.00 1.131 1.80 23 17.00 1.167 1.60 12 19.47 2.30 3.40
44 ACRX 2.35 15 Mar '19 78 2.50 1.179 0.50 89 5.00 1.118 2.65 10 134.04 2.30 3.15
45 CRC 17.46 15 Feb '19 50 17.00 1.133 3.20 84 16.00 1.153 2.05 60 30.07 2.29 5.25
46 GNC 2.36 15 Mar '19 78 2.50 0.934 0.40 16 5.00 1.348 2.55 50 125.00 2.28 2.95
47 JNUG 8.76 11 Jan '19 15 9.00 1.052 0.70 39 8.50 1.227 0.63 2 15.18 2.28 1.33
48 UCO 13.20 11 Jan '19 15 13.50 1.089 1.12 20 14.00 1.186 1.62 10 20.76 2.28 2.74
49 UCO 13.20 11 Jan '19 15 13.00 1.085 1.36 4 12.50 1.190 0.83 25 16.59 2.28 2.19
50 FTR 2.25 15 Feb '19 50 3.00 1.107 0.20 1 2.00 1.163 0.15 4 15.56 2.27 0.35
51 JNUG 8.76 4 Jan '19 8 9.00 1.053 0.48 355 9.50 1.216 0.98 2 16.67 2.27 1.46
52 JNUG 8.76 18 Jan '19 22 9.00 1.101 0.85 312 9.50 1.166 1.26 2 24.09 2.27 2.11
53 JNUG 8.76 25 Jan '19 29 8.50 1.101 1.24 28 8.00 1.161 0.63 2 21.35 2.26 1.87
54 ACRX 2.35 18 Jan '19 22 2.50 1.460 0.30 411 5.00 0.797 2.45 242 117.02 2.26 2.75
55 JNUG 8.76 4 Jan '19 8 9.00 1.053 0.48 355 8.50 1.201 0.38 134 9.82 2.25 0.86
56 ERX 15.30 4 Jan '19 8 15.00 1.026 1.25 10 14.50 1.227 0.55 12 11.76 2.25 1.80
57 RESI 8.48 18 Jan '19 22 10.00 1.017 0.40 40 7.50 1.235 0.45 100 10.02 2.25 0.85
58 APHA 5.56 19 Jul '19 204 5.00 1.001 1.95 126 2.50 1.252 0.30 40 40.47 2.25 2.25
59 CRC 17.46 15 Feb '19 50 18.00 1.100 2.75 14 17.00 1.152 2.55 12 30.36 2.25 5.30
60 MDR 6.44 18 Jan '19 22 6.00 0.995 0.95 104 5.00 1.253 0.10 80 16.30 2.25 1.05
61 AKRX 3.33 11 Jan '19 15 3.50 0.966 0.25 3 4.00 1.267 0.60 1 25.53 2.23 0.85
62 ERX 15.30 4 Jan '19 8 15.50 1.042 1.00 16 15.00 1.167 0.80 9 11.76 2.21 1.80
63 JNUG 8.76 4 Jan '19 8 8.50 1.021 0.73 222 8.00 1.180 0.23 198 10.96 2.20 0.96
64 JNUG 8.76 18 Jan '19 22 8.50 1.072 1.09 84 8.00 1.126 0.54 41 18.61 2.20 1.63
65 TRXC 2.36 18 Jan '19 22 2.50 0.895 0.30 179 2.00 1.288 0.05 8 14.83 2.18 0.35
66 ARWR 11.97 18 Jan '19 22 11.00 1.002 1.85 1 10.00 1.164 0.35 32 18.38 2.17 2.20
67 JNUG 8.76 11 Jan '19 15 8.50 1.022 0.95 4 8.00 1.141 0.40 10 15.41 2.16 1.35
68 CHK 2.21 25 Jan '19 29 2.50 1.026 0.17 217 2.00 1.112 0.13 57 13.57 2.14 0.30
69 HIIQ 26.62 18 Jan '19 22 26.00 1.042 3.20 11 25.00 1.085 1.85 1 18.97 2.13 5.05
70 NUGT 17.17 18 Jan '19 22 17.50 1.051 1.68 73 17.00 1.076 1.61 9 19.16 2.13 3.29
71 VUZI 4.80 18 Jan '19 22 5.00 0.818 0.35 57 7.50 1.304 2.60 9 61.46 2.12 2.95
72 INSY 3.53 15 Feb '19 50 4.00 0.904 0.35 22 3.00 1.210 0.30 11 18.41 2.11 0.65
73 TQQQ 36.37 4 Jan '19 8 36.50 1.007 2.30 126 36.00 1.103 2.05 628 11.96 2.11 4.35
74 TZA 15.76 4 Jan '19 8 16.00 1.078 0.97 47 16.50 1.025 1.30 2,573 14.40 2.10 2.27
75 JNUG 8.76 25 Jan '19 29 9.00 0.979 1.00 57 8.50 1.124 0.84 12 21.00 2.10 1.84
76 NUGT 17.17 18 Jan '19 22 17.50 1.051 1.68 73 18.00 1.052 2.19 10 22.54 2.10 3.87
77 NUGT 17.17 18 Jan '19 22 17.00 1.032 1.91 64 16.50 1.068 1.35 28 18.99 2.10 3.26
78 CRC 17.46 17 May '19 141 18.00 1.028 4.40 1 17.00 1.064 3.90 2 47.54 2.09 8.30
79 NUGT 17.17 11 Jan '19 15 17.50 1.057 1.37 119 17.00 1.029 1.28 11 15.43 2.09 2.65
80 SQQQ 17.08 18 Jan '19 22 18.00 1.094 1.55 1,508 17.00 0.991 1.60 314 18.44 2.09 3.15
81 BE 10.96 18 Jan '19 22 12.50 0.964 0.65 4 10.00 1.117 0.55 5 10.95 2.08 1.20
82 CHK 2.21 1 Feb '19 36 2.50 0.921 0.19 2,434 2.00 1.159 0.15 110 15.38 2.08 0.34
83 SQQQ 17.08 18 Jan '19 22 17.00 1.099 1.90 448 16.00 0.979 1.05 545 17.27 2.08 2.95
84 XXII 2.45 18 Apr '19 112 3.00 0.936 0.40 25 2.00 1.137 0.25 1 26.53 2.07 0.65
85 TELL 6.54 18 Jan '19 22 7.50 0.984 0.35 6 5.00 1.087 0.05 3 6.12 2.07 0.40
86 VHC 2.43 17 Jan '20 386 3.00 1.004 0.95 37 4.00 1.061 1.85 3 115.23 2.07 2.80
87 NUGT 17.17 4 Jan '19 8 17.50 1.063 0.96 283 18.00 1.000 1.47 43 14.15 2.06 2.43
88 NUGT 17.17 4 Jan '19 8 17.00 1.064 1.20 524 16.50 0.996 0.66 60 10.83 2.06 1.86
89 NUGT 17.17 4 Jan '19 8 17.50 1.063 0.96 283 17.00 0.995 0.89 146 10.77 2.06 1.85
90 DUST 23.39 4 Jan '19 8 23.50 1.033 1.50 27 24.00 1.019 1.60 1 13.25 2.05 3.10
91 ARWR 11.97 18 Jan '19 22 12.00 0.952 1.30 106 11.00 1.093 0.60 2 15.87 2.04 1.90
92 MDR 6.44 15 Feb '19 50 6.00 0.942 1.20 4 5.00 1.098 0.30 665 23.29 2.04 1.50
93 HIIQ 26.62 18 Jan '19 22 27.00 1.006 2.65 42 28.00 1.034 3.30 35 22.35 2.04 5.95
94 AMRN 13.59 11 Jan '19 15 13.50 0.987 1.28 71 13.00 1.049 0.77 2 15.08 2.04 2.05
95 CHK 2.21 15 Feb '19 50 2.50 0.985 0.23 1,259 3.00 1.047 0.88 1 50.23 2.03 1.11
96 HIIQ 26.62 18 Jan '19 22 27.00 1.006 2.65 42 26.00 1.021 2.15 30 18.03 2.03 4.80
97 AUPH 6.07 18 Jan '19 22 7.50 0.937 0.20 151 5.00 1.088 0.10 34 4.94 2.03 0.30
98 NUGT 17.17 25 Jan '19 29 17.00 0.996 2.10 17 16.50 1.019 1.50 16 20.97 2.02 3.60
99 SGMS 17.45 18 Jan '19 22 17.00 0.974 1.95 41 16.00 1.040 0.95 392 16.62 2.01 2.90
100 TNA 40.72 4 Jan '19 8 40.50 1.003 2.62 6 40.00 1.009 1.97 24 11.27 2.01 4.59
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.