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 July 21, 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 VOD 16.56 3.3M 24 Jul '20 3 17.00 0.608 0.19 79 3.446 2.31 1 -2.8374
2 SIEN 4.03 1.9M 21 Aug '20 31 5.00 1.187 0.25 429 3.154 2.12 3 -1.9674
3 OXY 17.41 44.3M 24 Jul '20 3 17.00 2.181 1.57 36 0.428 0.11 11 1.7534
4 SLDB 2.97 350K 21 Aug '20 31 2.50 3.812 1.40 1 2.074 0.44 1 1.7376
5 CLVS 6.26 4.1M 31 Jul '20 10 6.50 1.094 0.35 46 2.549 1.19 8 -1.4550
6 OXY 17.41 44.3M 24 Jul '20 3 17.00 2.181 1.57 36 0.776 0.30 1,415 1.4058
7 MBIO 3.48 1.2M 21 Aug '20 31 2.50 2.425 1.40 6 1.108 0.07 76 1.3171
8 ADMA 3.19 1.7M 19 Feb '21 213 2.50 1.860 1.85 1 0.748 0.35 3 1.1116
9 TLRY 7.40 4.9M 15 Jan '21 178 7.50 0.606 1.20 383 1.682 3.35 11 -1.0762
10 INWK 2.85 1.4M 21 Aug '20 31 2.50 1.492 0.66 6 0.428 0.03 1 1.0642
11 NBEV 2.46 44.9M 24 Jul '20 3 2.50 2.564 0.21 1,599 1.552 0.16 1,368 1.0118
12 CVM 13.25 428K 15 Jan '21 178 12.50 1.654 6.00 10 2.657 7.95 8 -1.0038
13 TCDA 15.05 899K 21 Aug '20 31 17.50 1.411 1.60 89 0.438 2.57 1 0.9736
14 CZR 38.40 7.8M 24 Jul '20 3 38.50 0.611 0.80 244 1.565 2.23 43 -0.9544
15 TLRY 7.40 4.9M 18 Dec '20 150 7.00 0.592 1.29 80 1.529 2.51 4 -0.9373
16 CLBS 2.66 1.2M 15 Jan '21 178 2.00 1.106 1.07 33 2.039 0.91 5 -0.9337
17 AMC 4.15 1.9M 18 Dec '20 150 4.00 1.009 1.11 7 1.889 1.78 13 -0.8804
18 LQDA 6.76 326K 21 Aug '20 31 7.50 1.630 1.00 40 0.779 1.08 40 0.8515
19 TLRY 7.40 4.9M 21 Jan '22 549 7.50 0.514 1.80 141 1.346 4.44 10 -0.8318
20 ISEE 4.60 354K 18 Sep '20 59 2.50 1.012 2.14 37 1.833 0.28 2 -0.8216
21 MITT 3.21 2.6M 21 Aug '20 31 3.50 0.724 0.16 730 1.536 0.75 6 -0.8123
22 AYRO 4.86 16.2M 18 Dec '20 150 2.50 2.774 3.60 1 1.963 0.75 49 0.8105
23 TLRY 7.40 4.9M 18 Sep '20 59 7.50 0.679 0.76 479 1.434 1.74 2 -0.7545
24 MITT 3.21 2.6M 18 Sep '20 59 3.00 0.462 0.35 22 1.216 0.50 5 -0.7532
25 CVM 13.25 428K 15 Jan '21 178 15.00 1.678 5.40 37 2.405 9.35 35 -0.7270
26 BLNK 6.10 1.9M 18 Sep '20 59 5.00 1.079 1.60 46 1.801 1.07 15 -0.7216
27 BCLI 15.54 977K 18 Dec '20 150 15.00 1.562 6.13 4 2.266 7.86 2 -0.7038
28 LABD 2.91 9.5M 24 Jul '20 3 2.50 0.918 0.41 69 1.606 0.03 1 -0.6883
29 PRCP 4.87 629K 21 Aug '20 31 2.50 1.979 2.49 7 1.293 0.02 8 0.6854
30 GLOP 4.12 201K 15 Jan '21 178 2.50 0.472 1.65 91 1.148 0.40 1 -0.6766
31 FI 2.06 1.5M 21 Aug '20 31 2.50 1.118 0.12 83 0.459 0.45 10 0.6589
32 BLNK 6.10 1.9M 21 Aug '20 31 5.00 1.029 1.35 187 1.683 0.61 299 -0.6540
33 ALEC 21.38 829K 21 Aug '20 31 22.50 1.597 3.50 5 0.944 3.00 70 0.6531
34 NBEV 2.46 44.9M 24 Jul '20 3 2.00 2.322 0.50 1,576 2.963 0.07 393 -0.6410
35 MITT 3.21 2.6M 21 Aug '20 31 3.00 0.638 0.35 232 1.275 0.36 515 -0.6367
36 BLNK 6.10 1.9M 18 Dec '20 150 7.50 1.164 1.35 35 1.796 3.70 1 -0.6318
37 OCUL 8.62 811K 21 Aug '20 31 8.00 1.534 1.80 1 0.909 0.60 18 0.6250
38 AMC 4.15 1.9M 18 Sep '20 59 4.00 1.131 0.81 25 1.755 1.05 22 -0.6243
39 TLRY 7.40 4.9M 21 Aug '20 31 7.00 0.729 0.83 141 1.345 0.93 203 -0.6160
40 RIG 2.08 28.2M 24 Jul '20 3 2.50 2.032 0.04 2,187 1.417 0.43 2 0.6147
41 VUZI 4.41 2.7M 16 Oct '20 87 2.50 0.792 1.95 154 1.401 0.25 8 -0.6092
42 AMC 4.15 1.9M 31 Jul '20 10 4.00 0.922 0.33 36 1.530 0.34 66 -0.6084
43 AHT 4.84 2.4M 21 Aug '20 31 2.50 2.157 2.50 5 1.556 0.05 37 0.6007
44 CRVS 4.80 1.8M 21 Aug '20 31 2.50 1.254 2.30 44 1.849 0.10 13 -0.5949
45 CODX 22.19 11.9M 21 Aug '20 31 22.00 1.532 4.00 134 2.126 5.28 4 -0.5933
46 VUZI 4.41 2.7M 21 Aug '20 31 2.50 0.969 1.92 147 1.558 0.07 438 -0.5896
47 BLNK 6.10 1.9M 15 Jan '21 178 7.50 1.128 1.45 14 1.713 3.80 50 -0.5851
48 AYRO 4.86 16.2M 21 Aug '20 31 2.50 1.290 2.38 150 1.871 0.10 269 -0.5810
49 THC 22.91 1.6M 24 Jul '20 3 22.50 1.781 1.68 29 1.208 0.80 2 0.5729
50 AMC 4.15 1.9M 28 Aug '20 38 4.00 1.154 0.68 7 1.725 0.82 27 -0.5703
51 TRVN 2.04 4.7M 18 Sep '20 59 2.50 2.598 0.69 639 2.030 0.97 6 0.5674
52 BLNK 6.10 1.9M 21 Aug '20 31 7.50 1.422 0.55 645 1.982 2.34 50 -0.5593
53 RTIX 3.33 1.1M 21 Aug '20 31 2.50 0.887 0.88 1 1.437 0.17 33 -0.5499
54 BHC 17.70 2.1M 24 Jul '20 3 17.50 0.535 0.45 43 1.085 0.59 10 -0.5497
55 ABEV 2.86 52.7M 21 Aug '20 31 5.00 1.102 0.02 29 0.555 2.14 6 0.5473
56 CAPR 6.66 3.2M 18 Sep '20 59 5.00 1.615 2.45 22 2.152 1.22 75 -0.5374
57 TLRY 7.40 4.9M 31 Jul '20 10 7.50 0.789 0.34 1,052 1.321 0.70 33 -0.5322
58 MFGP 3.96 1.7M 21 Aug '20 31 5.00 0.987 0.15 8 0.462 1.05 3 0.5251
59 PBPB 2.41 462K 21 Aug '20 31 2.00 0.820 0.47 16 1.345 0.17 32 -0.5249
60 AMC 4.15 1.9M 7 Aug '20 17 4.00 1.028 0.44 20 1.551 0.47 39 -0.5229
61 EIGR 10.45 535K 21 Aug '20 31 10.00 1.238 1.70 2 1.758 1.85 50 -0.5199
62 MNK 2.54 3.5M 7 Aug '20 17 2.50 2.232 0.50 4 1.714 0.35 82 0.5190
63 AMC 4.15 1.9M 21 Aug '20 31 4.00 1.020 0.56 54 1.538 0.65 253 -0.5185
64 ALDX 6.10 1.1M 18 Sep '20 59 7.50 1.702 1.20 2 1.189 2.10 10 0.5132
65 GTT 7.37 241K 15 Jan '21 178 5.00 0.877 2.95 2 1.387 1.28 1 -0.5096
66 ACB 11.61 2.6M 15 Jan '21 178 12.00 0.935 2.83 19 1.444 4.75 13 -0.5090
67 AM 6.13 3.6M 21 Aug '20 31 7.50 0.605 0.07 223 1.113 1.73 4 -0.5074
68 RIOT 2.30 3.8M 7 Aug '20 17 2.50 1.405 0.20 136 1.911 0.50 15 -0.5061
69 ENBL 4.76 847K 20 Nov '20 122 2.50 0.805 2.32 30 1.310 0.28 1 -0.5051
70 AMC 4.15 1.9M 21 Aug '20 31 4.50 1.198 0.44 56 1.695 1.03 13 -0.4979
71 NGL 4.90 1.3M 15 Jan '21 178 5.00 0.628 0.81 218 1.123 1.56 105 -0.4956
72 TLRY 7.40 4.9M 7 Aug '20 17 7.50 0.754 0.43 143 1.249 0.85 21 -0.4950
73 NAK 2.20 45.9M 21 Aug '20 31 3.00 2.493 0.40 7,439 1.998 1.07 64 0.4947
74 CNDT 2.09 1.6M 21 Aug '20 31 2.50 1.355 0.19 20 0.863 0.49 10 0.4925
75 TLRY 7.40 4.9M 14 Aug '20 24 7.00 0.815 0.82 31 1.305 0.77 15 -0.4906
76 PBPB 2.41 462K 16 Oct '20 87 2.00 1.488 0.85 56 1.974 0.62 8 -0.4854
77 AMC 4.15 1.9M 24 Jul '20 3 4.50 1.094 0.05 734 1.578 0.46 26 -0.4842
78 XSPA 3.09 11.7M 15 Jan '21 178 5.00 1.722 1.00 80 2.203 3.30 505 -0.4813
79 SHLL 21.99 1.5M 15 Jan '21 178 20.00 1.171 7.70 2 1.641 8.13 36 -0.4708
80 OKE 29.98 5.3M 7 Aug '20 17 30.00 0.546 1.40 10 1.005 2.60 1 -0.4587
81 VUZI 4.41 2.7M 15 Jan '21 178 5.00 1.054 1.07 114 1.512 2.20 20 -0.4581
82 MEIP 3.33 1.1M 21 Aug '20 31 2.50 1.591 1.05 2 1.134 0.10 1 0.4576
83 ZVO 4.21 482K 18 Sep '20 59 2.50 1.575 1.94 101 2.029 0.40 20 -0.4538
84 BCLI 15.54 977K 20 Nov '20 122 15.00 1.285 4.70 14 1.733 5.59 2 -0.4477
85 ABUS 2.87 9.3M 21 Aug '20 31 2.50 2.113 0.85 856 1.665 0.35 1,030 0.4476
86 AM 6.13 3.6M 15 Jan '21 178 5.00 0.470 1.43 303 0.917 0.90 3 -0.4470
87 AYRO 4.86 16.2M 19 Mar '21 241 2.50 1.486 3.06 29 1.931 1.05 82 -0.4448
88 CPRX 4.79 1.5M 21 Aug '20 31 5.00 0.738 0.33 222 1.178 0.78 4 -0.4400
89 GNPX 3.41 5.5M 18 Sep '20 59 2.50 1.233 1.14 185 1.671 0.40 3 -0.4381
90 TLRY 7.40 4.9M 24 Jul '20 3 7.00 0.712 0.45 900 1.147 0.14 313 -0.4349
91 ADMS 2.62 296K 18 Dec '20 150 5.00 1.236 0.32 14 1.668 2.98 20 -0.4328
92 ENZ 2.75 3.9M 21 Aug '20 31 2.50 1.449 0.57 226 1.017 0.20 64 0.4321
93 TLRY 7.40 4.9M 24 Jul '20 3 7.50 0.860 0.18 15,718 1.291 0.40 510 -0.4317
94 BLNK 6.10 1.9M 21 Jan '22 549 5.00 0.650 2.33 66 1.079 2.20 20 -0.4292
95 PAA 8.29 5.3M 24 Jul '20 3 8.00 0.301 0.30 14 0.729 0.10 11 -0.4271
96 AM 6.13 3.6M 18 Sep '20 59 7.50 0.519 0.12 4 0.944 1.85 15 -0.4254
97 WYNN 79.19 4.1M 24 Jul '20 3 79.00 1.227 3.60 42 0.802 2.20 102 0.4253
98 USAC 11.88 221K 21 Aug '20 31 10.00 0.413 1.93 35 0.838 0.38 150 -0.4245
99 USAC 11.88 221K 21 Aug '20 31 12.50 0.544 0.50 111 0.969 1.70 60 -0.4241
100 AMC 4.15 1.9M 7 Aug '20 17 4.50 1.194 0.29 26 1.617 0.79 1 -0.4230
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.