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 2, 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 BCRX 7.50 21 Jun '19 50 8.00 1.909 1.91 69 7.00 1.980 1.62 138 47.07 3.89 3.53
2 BCRX 7.50 21 Jun '19 50 8.00 1.909 1.91 69 9.00 1.930 2.99 166 65.33 3.84 4.90
3 HIIQ 21.56 17 May '19 15 22.00 1.789 3.20 13 21.00 1.973 3.00 42 28.76 3.76 6.20
4 HIIQ 21.56 17 May '19 15 21.00 1.795 3.70 27 20.00 1.960 2.50 541 28.76 3.76 6.20
5 HIIQ 21.56 17 May '19 15 22.00 1.789 3.20 13 22.50 1.926 3.80 104 32.47 3.72 7.00
6 AKRX 2.71 10 May '19 8 3.00 1.933 0.25 23 2.50 1.568 0.10 12 12.92 3.50 0.35
7 TEUM 4.42 21 Jun '19 50 5.00 1.400 0.75 118 2.50 1.630 0.10 6 19.23 3.03 0.85
8 CVM 6.63 19 Jul '19 78 7.50 1.234 1.30 70 5.00 1.791 1.05 4 35.44 3.03 2.35
9 RIOT 4.44 17 May '19 15 4.00 1.311 0.93 6 3.50 1.553 0.12 13 23.65 2.86 1.05
10 OSTK 13.04 10 May '19 8 13.50 1.360 0.95 118 13.00 1.459 0.85 43 13.80 2.82 1.80
11 WW 20.31 10 May '19 8 20.50 1.416 1.65 40 20.00 1.389 1.40 75 15.02 2.80 3.05
12 WW 20.31 10 May '19 8 20.00 1.372 1.85 42 19.50 1.383 1.00 27 14.03 2.75 2.85
13 RIOT 4.44 10 May '19 8 4.50 1.172 0.33 49 4.00 1.575 0.16 108 11.04 2.75 0.49
14 TEUM 4.42 19 Jul '19 78 5.00 1.304 0.90 409 2.50 1.423 0.20 1 24.89 2.73 1.10
15 VHC 6.44 17 May '19 15 6.00 1.361 1.10 10 5.00 1.356 0.05 117 17.86 2.72 1.15
16 AMRS 4.44 17 May '19 15 4.50 1.051 0.40 9 5.00 1.663 0.90 12 29.28 2.71 1.30
17 OSTK 13.04 10 May '19 8 13.00 1.381 1.15 53 12.50 1.324 0.60 5 13.42 2.70 1.75
18 UXIN 2.71 21 Jun '19 50 3.00 1.225 0.50 41 4.00 1.463 1.40 11 70.11 2.69 1.90
19 RIOT 4.44 17 May '19 15 4.50 0.939 0.45 46 5.00 1.748 0.79 84 27.93 2.69 1.24
20 AAOI 12.09 10 May '19 8 12.00 1.287 1.02 20 11.50 1.316 0.52 16 12.74 2.60 1.54
21 CLDX 3.76 17 May '19 15 4.00 1.141 0.30 51 5.00 1.443 1.20 1 39.89 2.58 1.50
22 AAOI 12.09 10 May '19 8 12.50 1.269 0.76 10 12.00 1.301 0.78 51 12.74 2.57 1.54
23 ROKU 64.39 10 May '19 8 64.50 1.277 4.85 95 64.00 1.279 4.55 109 14.60 2.56 9.40
24 ROKU 64.39 10 May '19 8 64.50 1.277 4.85 95 65.00 1.276 5.05 167 15.38 2.55 9.90
25 ROKU 64.39 10 May '19 8 64.00 1.271 5.10 164 63.50 1.281 4.30 18 14.60 2.55 9.40
26 RIOT 4.44 17 May '19 15 4.50 0.939 0.45 46 4.00 1.596 0.25 37 15.77 2.54 0.70
27 MRNS 4.63 18 Oct '19 169 4.00 1.284 1.85 979 3.00 1.241 0.50 1 50.76 2.53 2.35
28 MRNS 4.63 18 Oct '19 169 5.00 1.237 1.50 131 4.00 1.261 1.05 144 55.08 2.50 2.55
29 JMIA 40.77 17 May '19 15 40.00 1.244 4.60 57 35.00 1.249 1.50 284 14.96 2.49 6.10
30 TEUM 4.42 18 Oct '19 169 5.00 1.242 1.35 32 7.50 1.211 3.60 145 111.99 2.45 4.95
31 SRNE 3.58 21 Jun '19 50 5.00 1.106 0.30 23 2.50 1.341 0.10 19 11.17 2.45 0.40
32 ALT 2.89 20 Sep '19 141 5.00 1.056 0.35 50 2.50 1.370 0.65 10 34.60 2.43 1.00
33 GPRO 5.87 10 May '19 8 5.50 1.090 0.62 23 5.00 1.310 0.11 160 12.44 2.40 0.73
34 RIOT 4.44 10 May '19 8 4.50 1.172 0.33 49 5.00 1.219 0.56 31 20.05 2.39 0.89
35 CRC 18.72 17 May '19 15 18.00 1.193 2.25 15 17.00 1.176 0.85 484 16.56 2.37 3.10
36 DDD 10.68 10 May '19 8 10.50 1.147 0.87 31 10.00 1.215 0.35 33 11.42 2.36 1.22
37 ARQL 6.28 19 Jul '19 78 7.50 1.138 0.95 167 5.00 1.212 0.60 2 24.68 2.35 1.55
38 DDD 10.68 10 May '19 8 11.00 1.156 0.64 39 10.50 1.179 0.57 1 11.33 2.33 1.21
39 CRC 18.72 17 May '19 15 19.00 1.174 1.75 569 18.00 1.138 1.25 360 16.03 2.31 3.00
40 NBEV 5.15 10 May '19 8 5.50 1.106 0.25 716 5.00 1.203 0.25 174 9.71 2.31 0.50
41 FTR 2.09 17 Jan '20 260 2.00 1.043 0.85 25 1.00 1.260 0.15 50 47.85 2.30 1.00
42 GPRO 5.87 10 May '19 8 6.00 1.104 0.35 213 5.50 1.187 0.23 42 9.88 2.29 0.58
43 OSTK 13.04 17 May '19 15 13.00 1.123 1.30 26 12.50 1.166 0.80 44 16.10 2.29 2.10
44 NBEV 5.15 17 May '19 15 5.50 0.994 0.30 135 6.00 1.290 1.05 63 26.21 2.28 1.35
45 INSY 4.15 17 May '19 15 5.00 1.234 0.20 1 4.00 1.049 0.25 128 10.84 2.28 0.45
46 HEAR 10.91 17 May '19 15 12.50 1.028 0.40 94 15.00 1.249 4.10 2 41.25 2.28 4.50
47 FOSL 12.99 17 May '19 15 13.00 1.122 1.20 46 12.50 1.149 0.85 11 15.78 2.27 2.05
48 VHC 6.44 17 May '19 15 7.00 1.085 0.40 29 6.00 1.185 0.35 15 11.65 2.27 0.75
49 CRC 18.72 17 May '19 15 19.00 1.174 1.75 569 20.00 1.085 2.40 281 22.17 2.26 4.15
50 NBEV 5.15 17 May '19 15 5.00 0.965 0.50 73 4.50 1.285 0.15 55 12.62 2.25 0.65
51 GPRO 5.87 10 May '19 8 6.00 1.104 0.35 213 6.50 1.126 0.78 66 19.25 2.23 1.13
52 OSTK 13.04 17 May '19 15 13.50 1.112 1.10 34 13.00 1.114 1.05 35 16.49 2.23 2.15
53 FTR 2.09 15 Nov '19 197 2.00 1.067 0.75 1 1.00 1.150 0.10 50 40.67 2.22 0.85
54 SIEN 9.06 17 May '19 15 10.00 1.017 0.50 486 7.50 1.200 0.10 33 6.62 2.22 0.60
55 HTZ 19.09 10 May '19 8 19.00 1.099 1.40 1 18.50 1.103 0.85 2 11.79 2.20 2.25
56 MRNS 4.63 19 Jul '19 78 5.00 1.078 0.90 5,112 4.00 1.122 0.50 256 30.24 2.20 1.40
57 NBEV 5.15 10 May '19 8 5.00 0.930 0.40 382 4.50 1.269 0.10 6 9.71 2.20 0.50
58 OSTK 13.04 17 May '19 15 13.50 1.112 1.10 34 14.00 1.071 1.65 111 21.09 2.18 2.75
59 WW 20.31 17 May '19 15 20.50 1.070 1.75 32 21.00 1.083 1.85 3 17.73 2.15 3.60
60 NBEV 5.15 17 May '19 15 5.50 0.994 0.30 135 5.00 1.151 0.35 110 12.62 2.15 0.65
61 WW 20.31 17 May '19 15 20.00 1.070 1.95 328 19.50 1.074 1.25 55 15.76 2.14 3.20
62 MRNS 4.63 19 Jul '19 78 5.00 1.078 0.90 5,112 6.00 1.066 1.75 468 57.24 2.14 2.65
63 ZYNE 11.10 17 May '19 15 12.50 1.017 0.45 602 10.00 1.118 0.40 1,117 7.66 2.14 0.85
64 MNK 15.70 17 May '19 15 15.50 1.110 1.65 1 15.00 1.025 0.90 20 16.24 2.13 2.55
65 WW 20.31 17 May '19 15 20.50 1.070 1.75 32 20.00 1.045 1.50 169 16.00 2.12 3.25
66 NBEV 5.15 24 May '19 22 5.50 0.932 0.35 1 5.00 1.175 0.45 11 15.53 2.11 0.80
67 NBEV 5.15 24 May '19 22 5.50 0.932 0.35 1 6.00 1.173 1.10 3 28.16 2.11 1.45
68 HEAR 10.91 17 May '19 15 12.50 1.028 0.40 94 10.00 1.077 0.50 93 8.25 2.10 0.90
69 DRIP 11.03 17 May '19 15 12.00 1.031 0.60 161 13.00 1.064 2.25 2 25.84 2.09 2.85
70 HCLP 3.26 17 May '19 15 3.50 0.824 0.15 476 4.00 1.260 0.75 15 27.61 2.08 0.90
71 VFF 11.53 17 May '19 15 11.00 0.944 1.25 59 10.00 1.131 0.35 281 13.88 2.08 1.60
72 PYX 18.81 17 May '19 15 20.00 1.005 1.10 322 22.50 1.070 4.10 32 27.64 2.07 5.20
73 SRNE 3.58 20 Sep '19 141 5.00 0.963 0.50 3 2.50 1.103 0.35 20 23.74 2.07 0.85
74 YRCW 6.74 17 May '19 15 7.00 1.010 0.48 2 6.00 1.054 0.19 10 9.94 2.06 0.67
75 DRIP 11.03 17 May '19 15 12.00 1.031 0.60 161 11.00 1.029 0.85 40 13.15 2.06 1.45
76 GUSH 9.11 17 May '19 15 10.00 1.027 0.45 674 9.00 1.031 0.65 168 12.07 2.06 1.10
77 FTR 2.09 16 Aug '19 106 3.00 1.025 0.25 136 2.00 1.027 0.35 10 28.71 2.05 0.60
78 FTR 2.09 17 Jan '20 260 3.00 0.980 0.50 65 2.00 1.067 0.60 10 52.63 2.05 1.10
79 PYX 18.81 21 Jun '19 50 17.50 0.991 3.50 42 15.00 1.053 1.05 10 24.19 2.04 4.55
80 FTR 2.09 15 Jan '21 624 3.00 0.968 0.95 5 2.00 1.073 0.85 36 86.12 2.04 1.80
81 MRNS 4.63 19 Jul '19 78 4.00 0.939 1.30 44 3.00 1.095 0.10 48 30.24 2.03 1.40
82 DRIP 11.03 21 Jun '19 50 12.00 0.957 1.25 76 13.00 1.067 2.90 20 37.62 2.02 4.15
83 GUSH 9.11 17 May '19 15 9.00 1.017 0.85 234 8.00 1.005 0.25 22 12.07 2.02 1.10
84 PYX 18.81 21 Jun '19 50 20.00 1.001 2.35 233 17.50 1.021 2.10 23 23.66 2.02 4.45
85 GUSH 9.11 17 May '19 15 10.00 1.027 0.45 674 11.00 0.987 2.00 192 26.89 2.01 2.45
86 ZYNE 11.10 21 Jun '19 50 12.50 0.956 1.10 851 10.00 1.050 0.95 94 18.47 2.01 2.05
87 FNKO 19.96 17 May '19 15 17.50 0.960 3.10 22 15.00 1.045 0.10 36 16.03 2.01 3.20
88 DRIP 11.03 17 May '19 15 11.00 0.938 0.90 703 10.00 1.065 0.40 253 11.79 2.00 1.30
89 XON 4.22 19 Jul '19 78 5.00 0.988 0.55 265 4.00 1.008 0.60 1 27.25 2.00 1.15
90 VHC 6.44 21 Jun '19 50 6.00 0.965 1.30 36 5.00 1.031 0.30 4 24.84 2.00 1.60
91 GALT 4.45 17 May '19 15 5.00 1.023 0.20 40 4.00 0.959 0.05 10 5.62 1.98 0.25
92 TRXC 2.01 21 Jun '19 50 2.50 0.940 0.15 20 2.00 1.038 0.25 14 19.90 1.98 0.40
93 PYX 18.81 17 May '19 15 17.50 0.972 2.30 53 15.00 1.000 0.20 249 13.29 1.97 2.50
94 IMGN 2.50 21 Jun '19 50 3.00 0.776 0.15 29 4.00 1.195 1.35 1 60.00 1.97 1.50
95 PYX 18.81 17 May '19 15 20.00 1.005 1.10 322 17.50 0.962 0.80 54 10.10 1.97 1.90
96 TRUE 6.65 17 May '19 15 7.00 0.965 0.40 354 6.00 1.001 0.20 5 9.02 1.97 0.60
97 WATT 5.09 16 Aug '19 106 7.50 0.866 0.35 210 5.00 1.100 1.05 10 27.50 1.97 1.40
98 NBEV 5.15 7 Jun '19 36 5.50 0.838 0.45 147 5.00 1.127 0.55 8 19.42 1.97 1.00
99 NBEV 5.15 21 Jun '19 50 5.50 0.776 0.50 226 6.00 1.188 1.35 5 35.92 1.96 1.85
100 NBEV 5.15 31 May '19 29 5.00 0.845 0.60 8 4.50 1.112 0.30 6 17.48 1.96 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.