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 May 24, 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 PIRS 4.41 2.0M 21 Jun '19 28 2.50 1.330 1.94 23 2.862 0.35 2 -1.5322
2 RIOT 3.86 952K 17 Jan '20 238 4.00 0.930 1.09 26 1.871 2.20 10 -0.9408
3 BYND 79.67 2.9M 15 Nov '19 175 80.00 0.472 10.40 36 1.290 27.40 69 -0.8174
4 BYND 79.67 2.9M 17 Jan '20 238 80.00 0.453 11.77 25 1.213 29.60 65 -0.7598
5 RIOT 3.86 952K 7 Jun '19 14 3.50 0.870 0.47 18 1.544 0.28 28 -0.6737
6 NBEV 5.44 2.6M 15 Jan '21 602 5.00 0.402 1.45 10 1.067 2.20 2 -0.6646
7 SESN 2.02 3.7M 21 Jun '19 28 2.50 1.481 0.17 196 2.144 0.80 41 -0.6633
8 LJPC 5.50 359K 21 Jun '19 28 6.00 0.976 0.40 17 0.337 0.55 50 0.6390
9 BYND 79.67 2.9M 15 Jan '21 602 80.00 0.386 17.60 20 1.019 35.33 1 -0.6326
10 BYND 79.67 2.9M 16 Aug '19 84 80.00 0.612 9.20 27 1.194 18.10 11 -0.5818
11 SNR 6.40 208K 16 Aug '19 84 5.00 1.068 1.98 1 0.491 0.10 30 0.5765
12 RIOT 3.86 952K 7 Jun '19 14 4.00 0.994 0.24 52 1.559 0.55 10 -0.5647
13 HIIQ 24.90 516K 21 Jun '19 28 24.00 0.710 2.40 22 1.259 2.95 3 -0.5487
14 HIIQ 24.90 516K 21 Jun '19 28 25.00 0.708 1.90 30 1.244 3.46 14 -0.5359
15 SESN 2.02 3.7M 15 Nov '19 175 2.50 1.157 0.49 61 1.657 1.23 10 -0.5008
16 BYND 79.67 2.9M 19 Jul '19 56 80.00 0.651 7.95 17 1.145 14.30 3 -0.4941
17 SDRL 5.50 1.3M 19 Jul '19 56 7.50 0.848 0.20 2 0.358 2.00 5 0.4901
18 BPT 18.99 211K 20 Sep '19 119 20.00 0.317 0.97 20 0.796 4.00 25 -0.4792
19 HIIQ 24.90 516K 16 Aug '19 84 25.00 0.819 3.85 53 1.292 6.10 33 -0.4723
20 NBEV 5.44 2.6M 17 Jan '20 238 5.00 0.444 1.01 9 0.906 1.25 200 -0.4619
21 CPRX 3.61 1.1M 21 Jun '19 28 5.00 1.297 0.15 34 0.838 1.43 10 0.4594
22 CTL 10.11 15.5M 31 May '19 7 10.50 0.307 0.04 165 0.750 0.65 18 -0.4429
23 NBEV 5.44 2.6M 20 Dec '19 210 5.00 0.470 1.00 1 0.912 1.18 10 -0.4421
24 CHK 2.01 36.1M 31 May '19 7 2.50 1.062 0.01 535 0.638 0.49 172 0.4231
25 RIOT 3.86 952K 31 May '19 7 3.50 0.924 0.42 19 1.346 0.13 131 -0.4227
26 BYND 79.67 2.9M 21 Jun '19 28 80.00 0.768 6.60 272 1.174 10.47 250 -0.4064
27 NVAX 6.12 573K 21 Jun '19 28 6.00 1.122 0.81 15 1.518 0.95 10 -0.3969
28 NAT 2.29 892K 21 Jun '19 28 2.00 0.373 0.30 83 0.757 0.07 2 -0.3847
29 TEUM 4.72 2.8M 19 Jul '19 56 2.50 0.996 2.25 5 1.354 0.10 10 -0.3581
30 PTE 6.63 234K 21 Jun '19 28 7.50 0.901 0.35 47 1.256 1.47 1 -0.3556
31 KPTI 6.19 2.2M 21 Jun '19 28 7.50 1.130 0.35 222 1.467 1.88 2 -0.3369
32 LYFT 57.10 2.4M 18 Oct '19 147 57.50 0.387 5.50 110 0.722 10.45 8 -0.3349
33 NBEV 5.44 2.6M 20 Sep '19 119 5.00 0.549 0.90 9 0.882 0.82 250 -0.3330
34 RIOT 3.86 952K 31 May '19 7 4.00 0.957 0.14 334 1.289 0.35 183 -0.3324
35 XXII 2.14 580K 19 Jul '19 56 3.00 0.633 0.03 41 0.947 0.95 1 -0.3134
36 GME 7.82 2.5M 28 Jun '19 35 8.00 0.423 0.33 214 0.725 0.80 50 -0.3024
37 S 7.16 21.6M 14 Jun '19 21 7.00 0.807 0.63 71 0.509 0.27 1 0.2986
38 NVAX 6.12 573K 19 Jul '19 56 7.00 1.463 1.08 73 1.762 2.24 20 -0.2986
39 TK 3.74 509K 21 Jun '19 28 5.00 0.836 0.05 100 0.538 1.20 3 0.2980
40 GNW 3.22 4.8M 21 Jun '19 28 3.50 0.600 0.11 20 0.896 0.49 385 -0.2962
41 JMIA 23.40 1.4M 21 Jun '19 28 24.00 1.360 3.25 143 1.655 4.60 1,670 -0.2946
42 GME 7.82 2.5M 21 Jun '19 28 8.00 0.496 0.35 130 0.787 0.78 11 -0.2909
43 AGFS 2.52 264K 21 Jun '19 28 2.50 0.866 0.25 52 0.578 0.15 4 0.2889
44 GME 7.82 2.5M 18 Oct '19 147 8.00 0.392 0.71 70 0.673 1.41 19 -0.2802
45 NBEV 5.44 2.6M 14 Jun '19 21 5.50 0.533 0.25 78 0.803 0.45 3 -0.2698
46 BSGM 6.87 348K 21 Jun '19 28 7.50 0.741 0.33 1 1.007 1.15 187 -0.2663
47 APHA 7.35 12.7M 17 Jan '20 238 7.50 0.470 1.07 297 0.730 1.75 113 -0.2602
48 WATT 4.55 249K 16 Aug '19 84 5.00 0.828 0.55 8 1.089 1.22 3 -0.2601
49 NBEV 5.44 2.6M 7 Jun '19 14 5.50 0.535 0.20 140 0.795 0.37 15 -0.2594
50 VUZI 2.57 306K 17 Jan '20 238 2.50 0.751 0.65 66 1.008 0.75 1 -0.2566
51 NBEV 5.44 2.6M 28 Jun '19 35 5.50 0.561 0.35 28 0.816 0.58 1 -0.2552
52 NEPT 4.20 563K 15 Jan '21 602 5.00 0.575 1.05 37 0.828 2.05 2 -0.2528
53 NBEV 5.44 2.6M 19 Jul '19 56 5.00 0.546 0.70 161 0.798 0.45 21 -0.2520
54 BLDP 4.07 1.0M 15 Nov '19 175 4.00 0.418 0.51 63 0.667 0.69 50 -0.2496
55 NIO 3.86 25.8M 15 Jan '21 602 4.00 0.742 1.45 379 0.989 1.75 335 -0.2469
56 CTL 10.11 15.5M 15 Jan '21 602 10.00 0.301 1.89 29 0.547 2.32 505 -0.2462
57 ODP 2.00 4.9M 15 Jan '21 602 2.00 0.444 0.50 20 0.688 0.60 20 -0.2445
58 USAT 7.13 1.6M 21 Jun '19 28 5.00 1.233 2.29 98 0.990 0.07 48 0.2428
59 GOGO 5.41 555K 31 May '19 7 5.50 0.568 0.13 6 0.327 0.15 14 0.2412
60 NBEV 5.44 2.6M 21 Jun '19 28 5.50 0.544 0.30 501 0.779 0.50 20 -0.2343
61 NBEV 5.44 2.6M 31 May '19 7 5.00 0.570 0.47 184 0.803 0.07 101 -0.2339
62 MRNA 21.83 742K 21 Jun '19 28 22.50 0.659 1.30 16 0.893 2.53 269 -0.2337
63 APHA 7.35 12.7M 18 Oct '19 147 7.50 0.500 0.88 397 0.733 1.43 1 -0.2333
64 GME 7.82 2.5M 19 Jul '19 56 8.00 0.424 0.44 60 0.657 0.90 6 -0.2328
65 MGNX 18.85 365K 21 Jun '19 28 17.50 0.615 2.02 2 0.844 1.10 5 -0.2295
66 AKBA 5.24 483K 19 Jul '19 56 7.50 0.852 0.15 1 0.623 1.94 10 0.2291
67 HCLP 2.39 1.1M 21 Jun '19 28 2.50 0.856 0.18 67 1.085 0.35 1 -0.2284
68 DFRG 6.94 1.3M 21 Jun '19 28 5.00 1.246 2.12 26 1.019 0.10 14 0.2274
69 ACB 8.31 7.4M 17 Jan '20 238 8.00 0.460 1.40 32 0.685 1.58 18 -0.2257
70 APHA 7.35 12.7M 7 Jun '19 14 7.00 0.397 0.44 370 0.620 0.20 86 -0.2232
71 SMLP 7.57 326K 20 Dec '19 210 7.50 0.328 0.81 3 0.549 1.18 6 -0.2210
72 OCUL 2.64 894K 21 Jun '19 28 2.50 0.823 0.31 1,161 1.042 0.23 1,161 -0.2193
73 BLDP 4.07 1.0M 21 Jun '19 28 4.00 0.307 0.17 3 0.524 0.20 2 -0.2174
74 NBEV 5.44 2.6M 31 May '19 7 5.50 0.507 0.12 775 0.724 0.25 65 -0.2173
75 BCRX 3.32 5.1M 21 Jun '19 28 3.00 1.181 0.59 3 0.967 0.20 35 0.2140
76 JMIA 23.40 1.4M 19 Jul '19 56 24.00 1.238 4.25 2 1.451 5.60 88 -0.2138
77 LYFT 57.10 2.4M 19 Jul '19 56 57.50 0.412 3.50 54 0.623 5.75 49 -0.2115
78 AGFS 2.52 264K 18 Oct '19 147 2.50 0.772 0.50 8 0.562 0.34 5 0.2103
79 VIXY 23.36 1.8M 31 May '19 7 23.50 0.570 0.67 46 0.779 1.08 11 -0.2094
80 LLNW 3.21 683K 21 Jun '19 28 3.00 0.338 0.25 9 0.545 0.10 1 -0.2074
81 AMRS 4.02 905K 21 Jun '19 28 4.00 0.950 0.43 14 1.157 0.50 10 -0.2066
82 ADMA 4.60 1.2M 21 Jun '19 28 5.00 0.691 0.20 15 0.896 0.70 17 -0.2057
83 NBEV 5.44 2.6M 28 Jun '19 35 5.00 0.519 0.60 4 0.719 0.28 7 -0.2000
84 GRPN 3.51 3.3M 31 May '19 7 4.00 0.635 0.01 18 0.438 0.49 1 0.1975
85 MRNA 21.83 742K 21 Jun '19 28 20.00 0.630 2.55 3 0.823 1.12 2 -0.1931
86 SDRL 5.50 1.3M 21 Jun '19 28 5.00 0.693 0.70 2 0.885 0.30 74 -0.1926
87 NBEV 5.44 2.6M 7 Jun '19 14 5.00 0.517 0.50 4 0.708 0.12 180 -0.1905
88 ZM 76.25 2.9M 17 Jan '20 238 80.00 0.598 13.40 5 0.788 20.90 20 -0.1899
89 ATRA 23.21 364K 21 Jun '19 28 25.00 0.638 0.95 1 0.452 2.30 1 0.1862
90 EDIT 21.72 426K 31 May '19 7 22.00 0.437 0.40 1 0.623 0.90 2 -0.1853
91 PAYS 9.84 634K 21 Jun '19 28 7.50 0.614 2.38 50 0.798 0.10 1 -0.1847
92 TLRD 6.30 2.1M 21 Jun '19 28 7.00 1.023 0.45 367 1.207 1.27 175 -0.1842
93 ACB 8.31 7.4M 16 Aug '19 84 8.00 0.468 0.90 23 0.652 0.86 25 -0.1833
94 ZM 76.25 2.9M 17 Jan '20 238 75.00 0.592 15.25 4 0.773 17.45 3 -0.1806
95 BHVN 61.83 247K 21 Jun '19 28 60.00 0.809 6.40 1 0.988 5.75 4 -0.1793
96 QTT 4.78 1.2M 21 Jun '19 28 5.00 0.932 0.40 198 0.753 0.53 30 0.1791
97 S 7.16 21.6M 19 Jul '19 56 7.00 0.648 0.80 105 0.826 0.83 4,421 -0.1778
98 ACB 8.31 7.4M 20 Sep '19 119 8.00 0.473 1.05 68 0.649 1.04 41 -0.1764
99 TLRA 7.94 447K 21 Jun '19 28 7.50 0.586 0.75 47 0.760 0.45 51 -0.1743
100 RAD 7.34 2.3M 31 May '19 7 7.50 0.740 0.23 7 0.914 0.46 103 -0.1743
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.