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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from September 25, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Stock
Volume
Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 OCUL 3.67 432K 18 Oct '19 23 5.00 0.812 0.03 3 1.720 1.58 2 -0.9080
2 BYND 138.32 2.5M 25 Oct '19 30 139.00 0.317 4.70 13 1.151 18.50 23 -0.8341
3 NIO 2.05 38.6M 21 Jan '22 849 2.00 0.675 0.90 280 1.442 1.25 73 -0.7663
4 NIO 2.05 38.6M 21 Jan '22 849 2.50 0.719 0.81 2,026 1.470 1.65 15 -0.7512
5 NIO 2.05 38.6M 15 Jan '21 478 2.00 0.719 0.70 374 1.426 1.10 642 -0.7066
6 BYND 138.32 2.5M 11 Oct '19 16 139.00 0.362 3.86 17 1.036 12.32 47 -0.6747
7 REV 23.60 208K 21 Feb '20 149 25.00 0.368 1.68 23 1.026 6.90 24 -0.6577
8 CVM 8.95 1.0M 18 Oct '19 23 7.50 1.487 2.08 93 2.130 1.10 97 -0.6436
9 OSTK 12.25 4.2M 4 Oct '19 9 12.00 1.013 0.90 147 1.545 1.05 16 -0.5324
10 PD 28.15 754K 18 Oct '19 23 30.00 0.647 1.10 134 1.171 4.40 95 -0.5242
11 BYND 138.32 2.5M 4 Oct '19 9 139.00 0.401 3.15 57 0.882 8.00 97 -0.4816
12 NIO 2.05 38.6M 21 Feb '20 149 2.00 0.846 0.46 189 1.327 0.64 10,220 -0.4806
13 CVM 8.95 1.0M 18 Oct '19 23 10.00 1.584 1.02 170 2.059 2.50 19 -0.4755
14 NIO 2.05 38.6M 17 Jan '20 114 2.00 0.833 0.40 3,165 1.308 0.55 2,693 -0.4751
15 USAT 4.36 19.6M 18 Oct '19 23 4.00 1.823 0.95 17 1.350 0.40 494 0.4739
16 UCTT 15.25 676K 18 Oct '19 23 17.50 0.450 0.10 2 0.922 2.89 50 -0.4718
17 TLRY 26.60 1.0M 1 Nov '19 37 27.00 0.556 1.70 2 1.024 3.67 100 -0.4678
18 VUZI 2.36 270K 17 Jan '20 114 2.50 0.818 0.38 698 1.285 0.75 1 -0.4669
19 NIO 2.05 38.6M 15 May '20 233 2.00 0.832 0.56 4,551 1.291 0.76 2,555 -0.4585
20 REV 23.60 208K 15 Nov '19 51 25.00 0.493 1.18 97 0.947 4.15 103 -0.4533
21 JDST 14.51 9.7M 11 Oct '19 16 15.00 1.082 1.10 115 1.524 2.12 2 -0.4422
22 DRRX 2.14 1.1M 18 Oct '19 23 2.50 1.403 0.17 131 0.978 0.45 2 0.4252
23 NIO 2.05 38.6M 21 Feb '20 149 2.50 0.877 0.31 447 1.300 0.97 916 -0.4221
24 PD 28.15 754K 15 Nov '19 51 30.00 0.629 1.90 2 1.050 5.50 140 -0.4212
25 APHA 5.53 4.6M 4 Oct '19 9 6.00 0.757 0.10 47 1.177 0.70 2 -0.4203
26 TTOO 2.88 763K 18 Oct '19 23 5.00 1.322 0.03 64 1.741 2.20 8 -0.4190
27 PAYS 10.42 734K 18 Oct '19 23 12.50 0.728 0.17 74 1.145 2.60 1 -0.4165
28 BLDP 5.41 1.2M 21 Feb '20 149 5.00 0.327 0.68 103 0.739 0.77 20 -0.4124
29 ACRX 2.29 974K 15 Nov '19 51 2.50 0.823 0.20 8 0.414 0.28 15 0.4091
30 EOLS 17.44 229K 17 Jan '20 114 17.00 0.643 2.70 73 1.051 3.74 48 -0.4081
31 APPS 6.79 1.7M 18 Oct '19 23 5.00 0.633 1.80 1 1.041 0.09 12 -0.4080
32 TLRY 26.60 1.0M 18 Oct '19 23 26.50 0.515 1.42 3 0.916 2.38 5 -0.4014
33 TLRY 26.60 1.0M 11 Oct '19 16 27.00 0.540 1.02 13 0.942 2.31 8 -0.4013
34 REV 23.60 208K 18 Oct '19 23 22.50 0.362 1.50 45 0.758 1.25 1 -0.3953
35 ACB 4.76 16.0M 15 Jan '21 478 5.00 0.484 1.02 948 0.871 1.85 557 -0.3874
36 NIO 2.05 38.6M 17 Jan '20 114 2.50 0.851 0.24 1,409 1.237 0.86 2,059 -0.3855
37 NBEV 3.10 3.5M 15 Jan '21 478 3.00 0.604 0.93 144 0.989 1.18 30 -0.3845
38 RICK 19.54 282K 15 Nov '19 51 17.50 0.928 3.70 1 0.548 0.70 4 0.3800
39 TTOO 2.88 763K 15 Nov '19 51 2.50 1.170 0.68 100 1.549 0.44 68 -0.3793
40 TLRY 26.60 1.0M 18 Oct '19 23 27.00 0.537 1.25 25 0.913 2.65 95 -0.3765
41 LK 20.37 1.8M 15 Jan '21 478 20.00 0.561 5.58 1 0.937 7.52 2 -0.3756
42 NBRV 2.09 663K 18 Oct '19 23 2.50 1.001 0.08 187 0.631 0.43 20 0.3705
43 BCRX 3.08 1.1M 18 Oct '19 23 3.00 0.915 0.32 6 0.549 0.13 83 0.3660
44 SVRA 2.92 305K 15 Nov '19 51 2.50 1.147 0.70 17 0.789 0.15 1 0.3579
45 MDR 2.08 30.2M 21 Feb '20 149 2.50 1.740 0.77 13 2.097 1.35 3 -0.3566
46 TLRY 26.60 1.0M 11 Oct '19 16 26.50 0.568 1.31 2 0.924 2.00 2 -0.3557
47 TELL 8.19 538K 15 Nov '19 51 8.00 0.692 0.93 55 1.044 1.16 10 -0.3526
48 EOLS 17.44 229K 18 Oct '19 23 17.50 0.589 1.00 81 0.928 1.65 15 -0.3398
49 WPG 4.10 3.1M 17 Jan '20 114 5.00 0.495 0.17 400 0.830 1.35 10 -0.3352
50 NBEV 3.10 3.5M 1 Nov '19 37 3.50 0.736 0.15 3 1.068 0.67 2 -0.3320
51 CGC 24.69 3.8M 15 Jan '21 478 25.00 0.433 5.10 53 0.764 7.91 25 -0.3313
52 JDST 14.51 9.7M 17 Jan '20 114 15.00 0.994 3.00 125 1.322 4.48 1 -0.3288
53 ZM 79.60 1.9M 18 Oct '19 23 80.00 0.349 2.60 155 0.677 5.60 57 -0.3272
54 SMLP 5.17 270K 20 Mar '20 177 5.00 0.389 0.65 503 0.714 0.90 20 -0.3252
55 CGC 24.69 3.8M 21 Jan '22 849 25.00 0.460 7.80 22 0.783 9.25 7 -0.3233
56 ACRX 2.29 974K 20 Dec '19 86 2.50 0.678 0.22 60 1.001 0.57 63 -0.3233
57 PAYS 10.42 734K 18 Oct '19 23 10.00 0.655 0.90 37 0.977 0.80 31 -0.3223
58 HEAR 10.03 976K 17 Jan '20 114 10.00 0.596 1.35 37 0.918 2.00 10 -0.3222
59 RES 5.23 2.3M 18 Oct '19 23 6.00 0.707 0.12 8 0.386 0.79 1 0.3211
60 TLRY 26.60 1.0M 4 Oct '19 9 27.00 0.591 0.81 95 0.910 1.73 9 -0.3192
61 PLUG 2.70 4.7M 20 Dec '19 86 2.50 0.488 0.36 8 0.807 0.31 5 -0.3189
62 MDR 2.08 30.2M 15 Jan '21 478 2.00 1.276 1.15 14 1.595 1.20 50 -0.3186
63 TLRY 26.60 1.0M 4 Oct '19 9 26.50 0.586 1.02 33 0.902 1.45 369 -0.3166
64 HEXO 4.15 3.5M 18 Oct '19 23 4.00 0.658 0.35 315 0.972 0.33 231 -0.3142
65 NIO 2.05 38.6M 15 Nov '19 51 2.00 0.979 0.32 1,440 1.287 0.36 1,236 -0.3086
66 REV 23.60 208K 18 Oct '19 23 25.00 0.526 0.70 18 0.834 2.80 3 -0.3076
67 NIO 2.05 38.6M 15 Nov '19 51 2.50 1.006 0.16 1,700 1.313 0.70 103 -0.3072
68 BLDP 5.41 1.2M 15 May '20 233 5.00 0.409 0.93 44 0.715 0.95 1 -0.3058
69 PAYS 10.42 734K 20 Dec '19 86 10.00 0.646 1.50 13 0.949 1.65 10 -0.3025
70 NIO 2.05 38.6M 18 Oct '19 23 2.50 1.094 0.09 510 1.396 0.59 268 -0.3023
71 CGC 24.69 3.8M 17 Jan '20 114 25.00 0.469 2.46 582 0.771 4.36 1,036 -0.3022
72 WPG 4.10 3.1M 17 Apr '20 205 5.00 0.456 0.28 204 0.758 1.50 22 -0.3020
73 BLDP 5.41 1.2M 15 Nov '19 51 5.00 0.387 0.55 11 0.686 0.35 5 -0.2993
74 PLUG 2.70 4.7M 1 Nov '19 37 3.00 0.554 0.09 509 0.853 0.48 3 -0.2989
75 APHA 5.53 4.6M 1 Nov '19 37 6.00 0.721 0.33 23 1.019 1.00 11 -0.2977
76 CGC 24.69 3.8M 17 Apr '20 205 25.00 0.453 3.27 95 0.751 5.55 14 -0.2976
77 CPG 4.44 5.5M 18 Oct '19 23 5.00 0.637 0.10 428 0.342 0.57 1 0.2949
78 ZM 79.60 1.9M 1 Nov '19 37 80.00 0.325 3.10 2 0.618 6.45 2 -0.2940
79 USAT 4.36 19.6M 15 Nov '19 51 5.00 1.202 0.55 14 0.909 1.00 1 0.2924
80 ZM 79.60 1.9M 15 Nov '19 51 80.00 0.342 3.89 13 0.633 7.70 13 -0.2910
81 GALT 3.73 247K 18 Oct '19 23 4.00 0.681 0.15 30 0.971 0.53 11 -0.2903
82 AMRS 4.79 670K 17 Jan '20 114 4.50 1.022 1.20 14 1.310 1.18 2 -0.2872
83 MCF 2.16 849K 18 Oct '19 23 2.50 1.244 0.15 30 1.531 0.55 41 -0.2868
84 SRNE 2.13 675K 15 Nov '19 51 2.50 0.782 0.12 5 1.064 0.57 10 -0.2823
85 PAYS 10.42 734K 20 Mar '20 177 12.50 0.662 1.23 1 0.944 4.05 2 -0.2814
86 ACB 4.76 16.0M 20 Mar '20 177 5.00 0.544 0.63 2,281 0.825 1.21 13 -0.2807
87 CGC 24.69 3.8M 15 Nov '19 51 25.00 0.570 1.96 145 0.845 3.27 19 -0.2757
88 ACB 4.76 16.0M 17 Jan '20 114 5.00 0.552 0.49 491 0.827 1.01 79 -0.2752
89 GRPN 2.80 4.1M 4 Oct '19 9 2.50 0.448 0.30 9 0.722 0.03 12 -0.2743
90 KTB 33.98 406K 18 Oct '19 23 35.00 0.579 1.53 14 0.312 1.66 2 0.2672
91 MDR 2.08 30.2M 18 Oct '19 23 2.50 2.008 0.28 940 2.274 0.75 63 -0.2660
92 HEXO 4.15 3.5M 21 Feb '20 149 4.00 0.695 0.80 16 0.961 0.90 9 -0.2659
93 BBBY 9.66 3.5M 15 Jan '21 478 10.00 0.585 2.55 30 0.849 3.57 20 -0.2640
94 CRNT 2.69 408K 18 Oct '19 23 2.50 0.732 0.30 10 0.471 0.05 20 0.2611
95 INSG 5.03 1.1M 18 Oct '19 23 5.00 0.567 0.30 68 0.828 0.40 13 -0.2609
96 NIO 2.05 38.6M 25 Oct '19 30 2.50 1.056 0.10 470 1.314 0.61 33 -0.2577
97 PLUG 2.70 4.7M 20 Dec '19 86 3.00 0.634 0.22 1 0.892 0.65 16 -0.2575
98 OGI 3.80 2.2M 15 Nov '19 51 5.00 0.910 0.17 1 1.167 1.50 8 -0.2568
99 PD 28.15 754K 15 Jan '21 478 30.00 0.534 6.50 25 0.789 10.28 25 -0.2556
100 INSG 5.03 1.1M 20 Dec '19 86 7.50 0.745 0.15 316 1.000 2.80 334 -0.2556
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.