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 March 6, 2020. 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 VAL 2.32 9.2M 17 Apr '20 42 2.00 2.387 0.85 1 5.527 1.25 40 -3.1397
2 SVRA 2.61 331K 20 Mar '20 14 2.50 1.338 0.33 1 4.274 0.78 131 -2.9361
3 SBBP 2.39 906K 20 Mar '20 14 2.50 2.936 0.50 1 0.439 0.15 1 2.4973
4 PBPB 4.10 260K 17 Apr '20 42 4.00 2.945 1.60 1 0.914 0.45 2 2.0308
5 GNMK 4.75 6.5M 20 Mar '20 14 2.50 3.716 2.50 1,064 1.952 0.03 41 1.7633
6 GNMK 4.75 6.5M 17 Jul '20 133 2.50 0.529 2.25 1 2.150 0.80 1 -1.6206
7 SOGO 3.85 844K 20 Mar '20 14 5.00 0.913 0.03 299 2.512 1.55 6 -1.5989
8 UPWK 7.98 2.5M 20 Mar '20 14 10.00 0.697 0.03 542 2.293 2.80 1 -1.5954
9 PGEN 3.07 1.0M 20 Mar '20 14 4.00 1.176 0.05 52 2.744 1.30 6 -1.5682
10 FNKO 6.92 1.5M 20 Mar '20 14 5.00 2.569 2.38 5 1.016 0.03 110 1.5531
11 CLSD 3.02 1.1M 20 Mar '20 14 2.50 2.849 0.90 6 1.346 0.10 1 1.5035
12 IMMR 6.08 958K 20 Mar '20 14 7.50 0.699 0.03 2 2.200 2.00 9 -1.5012
13 GPS 13.19 6.8M 20 Mar '20 14 13.50 2.087 2.01 2 0.637 0.83 3 1.4504
14 GMLP 3.81 752K 20 Mar '20 14 2.50 1.059 1.32 4 2.437 0.15 1 -1.3774
15 BCRX 4.11 15.2M 17 Apr '20 42 4.00 2.415 1.34 421 1.048 2.77 10 1.3666
16 ABEV 3.33 84.1M 16 Oct '20 224 2.50 1.785 1.95 1 0.474 0.13 5 1.3108
17 PBCT 14.10 7.3M 20 Mar '20 14 14.00 1.785 2.00 5 0.592 0.60 5 1.1934
18 TK 2.88 1.9M 20 Mar '20 14 2.50 2.288 0.69 4 1.168 0.10 5 1.1200
19 TUP 2.60 2.7M 20 Mar '20 14 5.00 2.038 0.03 23 0.933 2.39 23 1.1054
20 OPK 2.32 102.6M 18 Sep '20 196 2.00 1.600 1.12 151 2.703 1.30 5 -1.1033
21 NR 2.94 801K 20 Mar '20 14 2.50 2.615 0.80 1 1.538 0.15 1 1.0768
22 DVN 13.37 13.6M 20 Mar '20 14 13.50 0.996 0.98 191 2.028 2.18 1 -1.0319
23 CHS 3.23 3.4M 20 Mar '20 14 4.00 0.775 0.02 22 1.773 0.97 7 -0.9981
24 BLNK 2.49 700K 18 Sep '20 196 2.50 0.552 0.40 11 1.519 1.05 1 -0.9663
25 ASPS 10.50 374K 20 Mar '20 14 12.50 0.811 0.12 5 1.750 2.76 2 -0.9392
26 RIG 2.44 42.0M 20 Mar '20 14 2.50 1.267 0.21 511 2.189 0.45 882 -0.9228
27 AM 4.18 8.6M 15 Jan '21 315 5.00 0.510 0.53 243 1.433 2.65 5 -0.9227
28 VFF 3.35 1.6M 20 Mar '20 14 3.00 2.482 0.80 7 1.625 0.25 4 0.8570
29 GT 8.70 7.5M 13 Mar '20 7 8.50 1.785 0.95 10 0.933 0.35 47 0.8528
30 AM 4.18 8.6M 20 Mar '20 14 5.00 0.679 0.03 14 1.529 1.05 38 -0.8496
31 PDCO 23.85 1.5M 20 Mar '20 14 24.00 1.422 2.58 2 0.585 1.17 15 0.8363
32 PUMP 6.92 2.9M 20 Mar '20 14 5.00 2.499 2.35 1 1.667 0.16 112 0.8325
33 INO 14.09 192.6M 15 May '20 70 15.00 2.262 5.08 1,241 3.091 7.75 37 -0.8291
34 INO 14.09 192.6M 21 Aug '20 168 14.00 1.460 5.39 363 2.282 7.80 16 -0.8225
35 INO 14.09 192.6M 20 Mar '20 14 14.00 3.200 3.50 9,881 4.015 4.25 785 -0.8153
36 GLOP 2.98 978K 20 Mar '20 14 5.00 1.605 0.03 2 0.789 2.01 1 0.8151
37 FRO 7.04 2.2M 20 Mar '20 14 7.00 0.784 0.45 521 1.593 0.85 6 -0.8085
38 PAYS 8.36 545K 20 Mar '20 14 10.00 1.053 0.20 48 1.857 2.30 40 -0.8043
39 CVM 13.75 928K 17 Apr '20 42 15.00 1.503 2.31 5 2.293 5.00 10 -0.7902
40 LXRX 2.36 1.0M 20 Mar '20 14 2.00 1.453 0.47 5 2.243 0.23 107 -0.7898
41 JNCE 4.35 385K 20 Mar '20 14 5.00 1.078 0.15 130 1.864 1.05 3 -0.7860
42 LX 10.39 1.3M 17 Apr '20 42 10.00 0.654 1.11 29 1.420 1.75 43 -0.7657
43 TLRA 9.91 2.3M 20 Mar '20 14 7.50 0.782 2.43 1 1.544 0.25 15 -0.7618
44 CRC 5.59 5.4M 21 Jan '22 686 5.00 1.040 3.15 63 1.791 3.60 1 -0.7515
45 INO 14.09 192.6M 17 Apr '20 42 14.00 2.698 5.00 1,826 3.447 6.15 163 -0.7495
46 ICAD 14.42 370K 20 Mar '20 14 12.50 0.761 2.10 11 1.508 0.80 2 -0.7475
47 INO 14.09 192.6M 20 Mar '20 14 15.00 3.349 3.30 11,300 4.095 5.00 675 -0.7465
48 DRRX 2.05 1.7M 20 Mar '20 14 2.50 1.439 0.09 454 2.183 0.65 1 -0.7438
49 VET 7.74 4.3M 20 Mar '20 14 10.00 1.216 0.15 35 0.476 2.24 67 0.7395
50 NGL 6.22 4.3M 20 Mar '20 14 7.50 1.084 0.15 5 0.351 1.27 3 0.7328
51 GLW 24.88 9.8M 20 Mar '20 14 24.50 1.383 2.85 93 0.654 1.08 66 0.7291
52 SLCA 3.28 2.7M 20 Mar '20 14 3.00 2.256 0.70 3 1.529 0.25 215 0.7271
53 CRMD 5.83 258K 20 Mar '20 14 6.00 0.821 0.30 7 1.546 0.80 5 -0.7255
54 LXRX 2.36 1.0M 17 Apr '20 42 3.00 3.432 0.88 101 2.714 1.30 56 0.7174
55 PTLA 9.37 1.5M 20 Mar '20 14 7.50 1.527 2.20 7 0.817 0.05 1 0.7099
56 OESX 4.64 689K 20 Mar '20 14 5.00 0.632 0.10 1 1.331 0.70 1 -0.6985
57 SGRY 10.76 1.1M 20 Mar '20 14 12.50 1.226 0.45 2 0.531 1.78 1 0.6956
58 GNCA 2.41 1.9M 20 Mar '20 14 2.50 2.279 0.39 218 1.585 0.35 3 0.6937
59 TLRY 10.02 2.8M 21 Jan '22 686 10.00 0.601 3.40 69 1.279 5.75 17 -0.6785
60 INO 14.09 192.6M 20 Nov '20 259 15.00 1.339 5.80 444 2.016 9.15 8 -0.6768
61 BBBY 9.79 8.9M 13 Mar '20 7 10.00 0.697 0.28 766 1.356 0.85 73 -0.6594
62 ENZ 3.40 19.0M 20 Mar '20 14 2.50 3.419 1.30 1,084 2.764 0.28 507 0.6543
63 VYGR 10.97 386K 20 Mar '20 14 12.50 1.139 0.45 1 0.489 1.57 1 0.6498
64 BLNK 2.49 700K 20 Mar '20 14 2.50 1.182 0.23 57 1.831 0.36 107 -0.6487
65 CYH 5.21 3.7M 20 Mar '20 14 5.00 0.866 0.46 8 1.508 0.50 10 -0.6423
66 INGN 44.52 419K 20 Mar '20 14 45.00 1.272 4.20 3 0.633 2.46 14 0.6386
67 AERI 15.16 1.3M 20 Mar '20 14 17.50 1.670 1.15 8 1.031 2.80 36 0.6384
68 NGL 6.22 4.3M 17 Apr '20 42 7.50 0.975 0.40 64 1.612 2.20 5,081 -0.6369
69 LABU 45.97 2.3M 13 Mar '20 7 46.00 1.465 3.70 8 2.099 5.33 404 -0.6348
70 EIGI 3.02 662K 15 May '20 70 2.50 0.924 0.75 30 1.551 0.50 643 -0.6269
71 MIK 3.65 2.9M 20 Mar '20 14 2.50 2.598 1.35 21 1.973 0.10 2 0.6244
72 CVM 13.75 928K 20 Mar '20 14 15.00 1.276 0.89 1,089 1.897 2.80 3 -0.6205
73 DHC 6.27 1.5M 20 Mar '20 14 7.50 1.053 0.15 17 0.433 1.22 16 0.6201
74 OPCH 13.51 416K 20 Mar '20 14 12.50 1.524 2.10 1 0.905 0.50 32 0.6193
75 GTT 12.45 571K 20 Mar '20 14 10.00 1.205 2.70 1 1.821 0.65 111 -0.6162
76 NX 17.54 441K 20 Mar '20 14 17.50 0.350 0.50 2 0.966 1.30 2 -0.6154
77 FLDM 2.98 552K 20 Mar '20 14 5.00 1.605 0.03 4 0.997 2.01 1 0.6076
78 CUE 20.52 253K 20 Mar '20 14 22.50 0.926 0.76 2 1.533 3.67 1 -0.6067
79 WPG 2.33 6.2M 18 Dec '20 287 2.50 0.806 0.60 87 1.412 1.20 32 -0.6062
80 ALT 3.80 5.0M 17 Apr '20 42 2.50 1.899 1.60 56 2.504 0.50 63 -0.6055
81 BBBY 9.79 8.9M 13 Mar '20 7 9.50 0.589 0.48 862 1.192 0.50 82 -0.6029
82 VIXY 24.33 15.1M 27 Mar '20 21 24.00 1.801 4.30 102 1.199 2.60 2 0.6021
83 ARDX 6.26 906K 20 Mar '20 14 7.50 0.620 0.03 13 1.217 1.45 3 -0.5966
84 CRON 5.81 6.0M 20 Mar '20 14 6.00 0.974 0.36 260 1.569 0.82 25 -0.5955
85 NVAX 12.48 13.2M 17 Jul '20 133 12.00 1.348 4.12 3 1.943 5.16 1 -0.5949
86 CHS 3.23 3.4M 20 Mar '20 14 3.00 0.872 0.35 2 1.464 0.25 22 -0.5920
87 NGL 6.22 4.3M 17 Jul '20 133 5.00 0.807 1.80 75 1.398 1.27 2 -0.5905
88 OCUL 6.91 1.8M 20 Mar '20 14 5.00 0.941 1.93 142 1.531 0.12 29 -0.5902
89 RIG 2.44 42.0M 9 Apr '20 34 2.50 2.200 0.62 40 1.611 0.51 2 0.5892
90 TLRY 10.02 2.8M 15 Jan '21 315 10.00 0.622 2.33 43 1.210 4.17 27 -0.5886
91 EAF 7.76 2.0M 20 Mar '20 14 10.00 0.986 0.07 102 1.572 2.55 47 -0.5858
92 LTRPA 3.51 1.7M 17 Apr '20 42 5.00 1.378 0.25 1 1.964 2.00 5 -0.5857
93 JNUG 62.97 5.4M 13 Mar '20 7 63.00 1.507 5.22 27 2.092 7.27 7 -0.5852
94 AKS 2.08 7.6M 20 Mar '20 14 2.00 1.178 0.23 1 0.595 0.06 1 0.5833
95 DO 2.06 4.5M 20 Mar '20 14 3.00 2.029 0.09 103 1.447 0.97 6 0.5820
96 SAIL 22.25 1.3M 20 Mar '20 14 22.50 0.670 1.05 2 1.246 2.30 600 -0.5760
97 CAMP 7.72 840K 20 Mar '20 14 10.00 1.083 0.10 3 0.511 2.26 2 0.5722
98 HEAR 5.92 314K 20 Mar '20 14 5.00 0.876 1.00 2 1.446 0.26 23 -0.5702
99 WRTC 6.18 202K 17 Apr '20 42 5.00 0.670 1.30 1 1.234 0.45 2 -0.5633
100 QD 2.11 7.4M 17 Apr '20 42 2.00 1.725 0.53 1 1.167 0.27 1 0.5582
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.