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 28, 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 CIG 3.45 4.1M 20 Sep '19 176 2.50 1.958 2.01 2 0.407 0.05 4 1.5510
2 SNH 11.77 1.7M 20 Sep '19 176 10.00 1.790 6.01 80 0.359 0.40 5 1.4309
3 BPT 26.94 269K 18 Apr '19 21 30.00 0.420 0.21 13 1.433 5.60 47 -1.0127
4 SBS 10.42 2.5M 18 Apr '19 21 12.50 0.387 0.01 3 1.141 2.55 1 -0.7539
5 QTT 11.45 2.0M 19 Jul '19 113 12.50 0.609 1.15 25 1.336 4.00 10 -0.7268
6 MXWL 4.50 1.5M 18 Apr '19 21 5.00 0.549 0.07 501 1.226 0.84 30 -0.6773
7 IDEX 2.05 1.3M 18 Apr '19 21 2.50 1.377 0.12 72 2.043 0.70 19 -0.6664
8 NCTY 2.05 1.9M 18 Apr '19 21 2.50 1.377 0.12 56 2.043 0.70 1 -0.6664
9 RIOT 3.14 295K 18 Apr '19 21 3.00 1.284 0.45 3 1.949 0.50 16 -0.6652
10 CRMD 9.00 1.4M 18 Apr '19 21 8.00 1.792 2.00 50 1.129 0.50 6 0.6630
11 ARA 6.01 3.1M 18 Apr '19 21 7.50 1.160 0.23 111 0.503 1.50 24 0.6570
12 CRMD 9.00 1.4M 18 Apr '19 21 9.00 1.636 1.40 23 1.013 0.87 10 0.6225
13 NEPT 3.15 597K 18 Apr '19 21 3.00 0.648 0.28 8 1.264 0.30 1 -0.6152
14 QTT 11.45 2.0M 17 May '19 50 12.50 0.802 0.95 54 1.398 3.00 52 -0.5962
15 LPCN 2.33 624K 18 Apr '19 21 2.50 0.744 0.10 6 1.337 0.40 1 -0.5929
16 ALT 3.03 583K 18 Apr '19 21 2.50 1.206 0.65 5 1.788 0.25 21 -0.5828
17 QTT 11.45 2.0M 17 May '19 50 10.00 0.715 2.00 15 1.273 1.35 28 -0.5579
18 HEAR 11.67 766K 15 Jan '21 659 10.00 0.557 4.40 20 1.077 4.40 1 -0.5206
19 SOLO 3.57 871K 21 Jun '19 85 2.50 0.847 1.20 1 1.358 0.35 11 -0.5104
20 USAT 4.01 700K 18 Apr '19 21 2.50 2.011 1.64 3 1.501 0.05 1 0.5095
21 HEAR 11.67 766K 19 Jul '19 113 10.00 0.461 2.15 1 0.970 1.55 52 -0.5088
22 ATRS 2.99 1.5M 17 May '19 50 5.00 0.985 0.05 8 0.490 1.80 150 0.4946
23 BLNK 2.90 312K 17 May '19 50 2.50 0.779 0.55 120 1.269 0.33 1 -0.4899
24 ADMA 3.29 839K 18 Apr '19 21 5.00 3.194 0.55 32 2.704 2.11 1 0.4894
25 TTOO 2.67 322K 17 May '19 50 2.50 1.556 0.68 20 1.068 0.33 26 0.4879
26 BLNK 2.90 312K 21 Jun '19 85 2.50 0.811 0.65 1 1.298 0.48 2 -0.4871
27 WATT 6.17 843K 17 May '19 50 5.00 0.716 1.35 23 1.198 0.50 7 -0.4817
28 SOLO 3.57 871K 20 Sep '19 176 5.00 0.890 0.47 205 1.371 2.35 1 -0.4809
29 AFMD 4.07 1.4M 17 May '19 50 5.00 1.088 0.35 46 0.615 1.03 1 0.4730
30 AMRS 2.10 3.3M 18 Apr '19 21 2.50 1.880 0.24 130 1.419 0.55 11 0.4611
31 RIOT 3.14 295K 5 Apr '19 8 3.00 1.346 0.32 259 1.799 0.26 4 -0.4533
32 GE 9.89 44.4M 5 Apr '19 8 10.00 0.788 0.41 239 0.350 0.27 12,511 0.4388
33 GME 10.19 3.1M 15 Jan '21 659 10.00 0.306 2.10 5 0.730 3.20 7 -0.4232
34 QTT 11.45 2.0M 18 Apr '19 21 12.50 0.864 0.55 781 1.285 2.05 97 -0.4219
35 BLNK 2.90 312K 18 Apr '19 21 2.50 1.022 0.51 1 1.425 0.20 13 -0.4035
36 ARA 6.01 3.1M 21 Jun '19 85 7.50 0.865 0.53 15 0.465 1.61 16 0.3999
37 ADMA 3.29 839K 18 Apr '19 21 2.50 3.254 1.32 10 3.633 0.62 214 -0.3784
38 NBEV 5.21 2.9M 17 Jan '20 295 5.50 0.721 1.25 7 1.090 2.10 14 -0.3689
39 GRPN 3.48 3.4M 12 Apr '19 15 3.00 0.957 0.56 1 0.591 0.02 1 0.3661
40 QTT 11.45 2.0M 18 Apr '19 21 10.00 0.874 1.80 257 1.239 0.67 276 -0.3659
41 HEAR 11.67 766K 17 Jan '20 295 10.00 0.626 3.40 5 0.976 2.80 1 -0.3506
42 S 5.66 28.5M 5 Apr '19 8 6.00 0.528 0.06 418 0.872 0.50 82 -0.3442
43 SRNE 4.78 2.8M 20 Sep '19 176 2.50 0.721 2.37 42 1.060 0.25 6 -0.3389
44 TRXC 2.24 2.1M 18 Apr '19 21 2.50 0.774 0.07 98 1.101 0.40 25 -0.3274
45 HEXO 6.37 4.0M 18 Apr '19 21 5.00 1.198 1.55 12 0.883 0.07 67 0.3149
46 SRNE 4.78 2.8M 20 Sep '19 176 5.00 1.277 1.57 23 0.963 1.38 1 0.3137
47 NBEV 5.21 2.9M 17 Jan '20 295 5.00 0.729 1.45 4 1.039 1.68 40 -0.3095
48 TME 17.21 1.9M 21 Jun '19 85 17.00 0.344 1.25 15 0.653 2.02 3 -0.3089
49 TME 17.21 1.9M 19 Jul '19 113 17.00 0.309 1.30 5 0.615 2.20 5 -0.3061
50 ACRX 3.28 1.1M 18 Apr '19 21 2.50 0.804 0.80 6 1.105 0.06 1 -0.3013
51 BLDP 3.01 472K 16 Aug '19 141 3.00 0.390 0.30 15 0.691 0.50 4 -0.3012
52 MIK 11.90 1.9M 18 Apr '19 21 10.00 0.789 2.10 1 0.492 0.04 2 0.2963
53 HEAR 11.67 766K 19 Jul '19 113 12.50 0.685 1.45 13 0.975 3.00 52 -0.2903
54 CRMD 9.00 1.4M 20 Sep '19 176 10.00 1.103 2.38 390 1.390 4.00 470 -0.2872
55 OMI 4.07 940K 18 Apr '19 21 5.00 0.869 0.08 100 0.588 0.95 1 0.2812
56 MAG 10.39 512K 18 Apr '19 21 10.00 0.652 0.85 14 0.372 0.20 1 0.2806
57 ALDX 9.28 1.3M 18 Apr '19 21 7.50 1.117 2.05 88 0.840 0.12 156 0.2767
58 HEAR 11.67 766K 17 May '19 50 12.50 0.743 0.95 22 1.020 2.25 24 -0.2765
59 AXSM 14.18 1.5M 18 Apr '19 21 15.00 1.095 1.15 195 0.821 1.60 33 0.2743
60 VERI 5.27 285K 18 Apr '19 21 5.00 1.027 0.65 3 0.753 0.25 10 0.2738
61 CRBP 6.94 610K 18 Apr '19 21 5.00 0.701 1.95 7 0.975 0.05 9 -0.2735
62 BKS 5.55 973K 18 Apr '19 21 5.00 0.448 0.60 25 0.715 0.15 22 -0.2676
63 CVET 31.52 1.7M 18 Apr '19 21 35.00 0.381 0.19 6 0.645 4.24 48 -0.2642
64 SRNE 4.78 2.8M 18 Apr '19 21 5.00 1.076 0.40 386 1.340 0.74 98 -0.2633
65 SRNE 4.78 2.8M 18 Apr '19 21 2.50 1.512 2.30 170 1.772 0.04 119 -0.2606
66 AQMS 3.18 852K 18 Apr '19 21 2.50 1.220 0.78 16 0.965 0.05 32 0.2559
67 VIV 11.97 1.9M 18 Apr '19 21 12.50 0.302 0.15 6 0.557 0.95 20 -0.2552
68 VEON 2.10 15.4M 21 Jun '19 85 2.00 0.624 0.30 2 0.370 0.10 100 0.2546
69 COTY 11.50 30.7M 17 May '19 50 11.00 0.421 0.98 12 0.673 0.88 4 -0.2516
70 NCS 5.96 334K 18 Apr '19 21 5.00 0.878 1.09 8 0.631 0.05 1 0.2474
71 CTST 8.11 7.1M 18 Apr '19 21 10.00 0.810 0.12 1,430 1.057 2.15 145 -0.2469
72 FTR 2.07 3.2M 17 May '19 50 3.00 1.226 0.13 13 0.980 1.00 1 0.2468
73 SOXS 6.89 5.4M 18 Apr '19 21 6.00 0.456 0.93 8 0.702 0.12 46 -0.2458
74 JNUG 9.80 18.8M 15 Jan '21 659 10.00 0.738 3.90 44 0.982 4.40 310 -0.2442
75 CLAR 12.80 211K 17 May '19 50 12.50 0.585 1.25 8 0.344 0.50 10 0.2414
76 NBRV 2.39 1.1M 17 May '19 50 2.50 1.480 0.47 6 1.240 0.50 10 0.2408
77 ALDX 9.28 1.3M 17 May '19 50 10.00 1.018 1.11 15 0.780 1.50 11 0.2381
78 BKS 5.55 973K 18 Apr '19 21 6.00 0.539 0.12 44 0.776 0.69 2 -0.2378
79 YETI 31.89 3.2M 5 Apr '19 8 32.00 0.771 1.40 18 1.000 1.94 6 -0.2287
80 PLUG 2.42 7.0M 5 Apr '19 8 2.00 0.997 0.43 30 1.225 0.03 63 -0.2279
81 NWL 15.44 4.1M 15 Jan '21 659 15.00 0.353 3.60 125 0.580 3.70 15 -0.2271
82 PTE 10.27 936K 18 Apr '19 21 12.50 1.168 0.45 79 0.942 2.50 24 0.2256
83 GME 10.19 3.1M 17 Jan '20 295 10.00 0.415 1.66 4 0.640 2.10 36 -0.2256
84 NBEV 5.21 2.9M 18 Apr '19 21 5.50 1.042 0.40 278 1.264 0.80 1 -0.2219
85 SCWX 17.63 310K 18 Apr '19 21 17.50 0.794 1.40 1 0.574 0.90 11 0.2203
86 NUGT 19.81 12.4M 15 Jan '21 659 20.00 0.641 7.06 7 0.860 7.72 40 -0.2193
87 VSTM 2.93 3.9M 18 Apr '19 21 2.50 1.101 0.55 175 0.883 0.07 195 0.2183
88 TRXC 2.24 2.1M 17 May '19 50 2.50 0.898 0.20 71 1.115 0.53 5 -0.2164
89 HEAR 11.67 766K 17 May '19 50 10.00 0.777 2.25 16 0.991 0.88 122 -0.2133
90 WATT 6.17 843K 18 Apr '19 21 5.00 0.974 1.30 89 1.186 0.21 67 -0.2127
91 DNR 2.09 11.9M 18 Apr '19 21 2.00 0.638 0.17 592 0.851 0.12 206 -0.2126
92 KNDI 5.62 1.4M 17 Jan '20 295 5.00 0.712 1.70 68 0.924 1.37 40 -0.2121
93 AVID 7.84 472K 18 Apr '19 21 7.50 0.408 0.50 48 0.614 0.30 90 -0.2055
94 CAI 22.87 231K 18 Apr '19 21 22.50 0.602 1.50 191 0.403 0.70 188 0.1996
95 HCLP 4.52 485K 15 Jan '21 659 5.00 0.640 1.47 2 0.837 2.00 5 -0.1969
96 HEAR 11.67 766K 18 Apr '19 21 10.00 0.539 1.75 158 0.736 0.20 90 -0.1968
97 DB 8.19 11.9M 15 Jan '21 659 8.00 0.330 1.80 621 0.526 1.78 22,198 -0.1962
98 SOLO 3.57 871K 18 Apr '19 21 2.50 1.438 1.15 5 1.242 0.05 2 0.1956
99 AFMD 4.07 1.4M 19 Jul '19 113 2.50 1.192 1.85 5 0.999 0.18 50 0.1932
100 SRNE 4.78 2.8M 17 May '19 50 5.00 1.051 0.65 25 1.240 1.00 82 -0.1885
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.