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 January 29, 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 QTT 9.31 2.5M 15 Mar '19 45 10.00 0.747 0.70 4 1.916 2.90 2 -1.1698
2 AGI 4.40 2.5M 21 Jun '19 143 2.50 1.924 2.66 11 0.791 0.10 5 1.1329
3 AEZS 3.95 262K 15 Feb '19 17 5.00 1.039 0.07 342 1.768 1.32 2 -0.7292
4 SPWR 5.46 1.7M 1 Mar '19 31 5.50 0.659 0.40 2 1.367 0.89 10 -0.7082
5 CPLP 2.22 1.6M 15 Feb '19 17 2.50 0.741 0.05 101 1.428 0.45 11 -0.6871
6 CPRX 2.39 507K 15 Feb '19 17 2.50 1.440 0.25 1 0.757 0.22 1 0.6829
7 BCRX 8.70 854K 15 Mar '19 45 8.00 1.426 2.02 53 0.780 0.60 395 0.6465
8 INNT 2.28 247K 15 Feb '19 17 2.50 1.451 0.20 26 0.816 0.30 10 0.6344
9 VSTM 3.06 2.0M 15 Mar '19 45 2.50 1.575 0.93 11 0.942 0.15 1 0.6336
10 NIO 6.94 13.4M 15 Mar '19 45 6.00 0.376 1.00 1,073 0.993 0.50 205 -0.6163
11 WATT 7.68 1.1M 15 Mar '19 45 7.50 0.760 0.90 338 1.367 1.35 298 -0.6074
12 AKS 2.83 23.1M 1 Feb '19 3 2.50 0.549 0.33 1,711 1.132 0.01 1,884 -0.5830
13 NBEV 6.87 10.8M 17 Jan '20 353 7.00 0.716 1.90 334 1.295 3.25 8 -0.5792
14 AXSM 8.15 737K 15 Mar '19 45 7.50 1.241 1.70 2 1.819 1.65 13 -0.5781
15 NIO 6.94 13.4M 18 Apr '19 79 6.00 0.348 1.05 256 0.915 0.68 101 -0.5678
16 TYME 2.62 741K 15 Feb '19 17 2.50 1.070 0.30 6 1.628 0.30 8 -0.5583
17 GRPN 3.70 4.3M 8 Feb '19 10 4.00 0.503 0.03 40 1.059 0.45 29 -0.5568
18 RESN 3.48 835K 15 Feb '19 17 5.00 1.560 0.10 3 1.029 1.51 11 0.5307
19 WATT 7.68 1.1M 15 Feb '19 17 10.00 1.241 0.20 155 1.770 2.80 70 -0.5284
20 QTT 9.31 2.5M 15 Feb '19 17 10.00 0.897 0.45 87 1.417 1.55 2 -0.5200
21 WRD 16.72 1.7M 15 Feb '19 17 17.50 0.543 0.47 3 1.061 1.98 2 -0.5178
22 WATT 7.68 1.1M 17 Jan '20 353 7.50 0.737 2.30 6 1.254 3.30 10 -0.5171
23 NIO 6.94 13.4M 17 May '19 108 6.00 0.391 1.15 152 0.901 0.83 1 -0.5097
24 WATT 7.68 1.1M 17 May '19 108 7.50 0.890 1.55 81 1.398 2.15 114 -0.5085
25 GALT 4.99 425K 15 Jan '21 717 5.00 0.747 2.13 19 1.255 2.75 63 -0.5072
26 NIO 6.94 13.4M 15 Mar '19 45 7.00 0.568 0.53 10,558 1.052 1.05 807 -0.4842
27 OPK 3.55 3.1M 1 Feb '19 3 3.50 0.567 0.10 10 1.048 0.11 11 -0.4808
28 NBEV 6.87 10.8M 8 Mar '19 38 7.00 0.857 0.70 4 1.338 1.25 1 -0.4808
29 QTT 9.31 2.5M 18 Apr '19 79 7.50 0.679 2.20 74 1.148 1.00 20 -0.4694
30 CNAT 2.15 3.2M 15 Feb '19 17 2.50 1.693 0.19 711 2.159 0.62 39 -0.4659
31 NIO 6.94 13.4M 18 Apr '19 79 7.00 0.547 0.68 243 0.994 1.30 78 -0.4466
32 NIO 6.94 13.4M 17 May '19 108 7.00 0.513 0.75 1,110 0.955 1.45 11 -0.4423
33 NBEV 6.87 10.8M 1 Mar '19 31 7.00 0.849 0.62 87 1.290 1.10 5 -0.4418
34 ZNGA 4.42 8.0M 8 Feb '19 10 4.00 0.400 0.43 1 0.836 0.08 1 -0.4364
35 WATT 7.68 1.1M 15 Feb '19 17 7.50 1.006 0.75 426 1.440 0.85 227 -0.4348
36 BLDP 3.54 1.2M 17 May '19 108 4.00 0.438 0.17 682 0.867 0.95 541 -0.4295
37 GNC 3.08 979K 15 Feb '19 17 2.50 0.741 0.60 5 1.171 0.08 40 -0.4293
38 GPRO 4.82 2.0M 1 Feb '19 3 4.50 1.119 0.39 27 0.690 0.02 428 0.4290
39 IMGN 4.76 1.5M 18 Apr '19 79 5.00 1.838 1.50 23 2.261 2.08 5,138 -0.4224
40 XXII 2.18 1.2M 15 Feb '19 17 3.00 1.154 0.03 2 1.573 0.90 2 -0.4184
41 QTT 9.31 2.5M 18 Apr '19 79 10.00 0.649 0.85 14 1.067 2.25 3 -0.4181
42 BRO 26.75 4.5M 15 Feb '19 17 25.00 0.716 1.75 9 0.302 0.13 9 0.4144
43 WATT 7.68 1.1M 15 Mar '19 45 10.00 1.028 0.42 37 1.440 3.15 11 -0.4123
44 SMTX 5.26 444K 15 Mar '19 45 5.00 1.067 0.90 18 0.655 0.35 25 0.4121
45 NIO 6.94 13.4M 15 Feb '19 17 6.00 0.394 0.95 1,805 0.803 0.12 546 -0.4093
46 NBEV 6.87 10.8M 22 Feb '19 24 6.50 0.798 0.75 18 1.207 0.65 59 -0.4091
47 NIO 6.94 13.4M 15 Feb '19 17 7.00 0.548 0.30 21,909 0.951 0.60 904 -0.4025
48 EDIT 20.29 979K 1 Feb '19 3 20.50 1.393 0.93 3 0.990 0.84 1 0.4023
49 NIO 6.94 13.4M 21 Jun '19 143 7.00 0.513 0.87 25 0.912 1.58 10 -0.3990
50 AUY 2.72 15.7M 1 Feb '19 3 3.00 0.836 0.01 36 0.439 0.28 32 0.3968
51 NBEV 6.87 10.8M 1 Mar '19 31 6.50 0.869 0.88 3 1.261 0.80 49 -0.3923
52 NIO 6.94 13.4M 16 Aug '19 199 6.00 0.447 1.43 211 0.837 1.12 8 -0.3899
53 GRPN 3.70 4.3M 1 Feb '19 3 4.00 0.731 0.01 151 0.342 0.30 16 0.3888
54 SMTX 5.26 444K 15 Feb '19 17 5.00 1.156 0.65 5 0.769 0.23 40 0.3870
55 CHK 2.80 27.2M 1 Feb '19 3 2.50 0.567 0.30 140 0.950 0.01 232 -0.3823
56 NBEV 6.87 10.8M 15 Mar '19 45 7.00 0.891 0.80 228 1.272 1.29 27 -0.3805
57 BLDP 3.54 1.2M 16 Aug '19 199 3.00 0.367 0.70 220 0.746 0.46 2 -0.3792
58 WATT 7.68 1.1M 16 Aug '19 199 10.00 0.931 1.40 258 1.310 4.50 2 -0.3791
59 AXSM 8.15 737K 15 Feb '19 17 10.00 0.941 0.15 105 1.313 2.20 1 -0.3730
60 TLRY 79.06 3.2M 15 Feb '19 17 79.00 0.812 5.55 55 1.184 8.00 8 -0.3717
61 AUY 2.72 15.7M 1 Feb '19 3 2.50 0.401 0.22 640 0.771 0.01 1 -0.3703
62 DLNG 2.82 878K 18 Apr '19 79 5.00 0.736 0.03 160 1.103 2.30 5 -0.3668
63 INSY 3.53 1.0M 15 Feb '19 17 4.00 1.123 0.17 93 0.765 0.55 15 0.3578
64 APHA 7.27 4.1M 18 Apr '19 79 5.00 0.612 2.35 34 0.965 0.30 50 -0.3529
65 NBEV 6.87 10.8M 15 Feb '19 17 6.50 0.858 0.70 37 1.210 0.53 103 -0.3527
66 NBEV 6.87 10.8M 22 Feb '19 24 7.00 0.901 0.57 25 1.251 0.95 1 -0.3505
67 NBEV 6.87 10.8M 1 Feb '19 3 6.50 0.896 0.45 448 1.239 0.15 661 -0.3430
68 ZYNE 4.81 7.7M 16 Aug '19 199 5.00 1.203 1.60 62 0.863 1.30 30 0.3400
69 CGC 47.13 17.0M 15 Jan '21 717 47.50 0.427 12.65 43 0.759 16.46 10 -0.3323
70 TELL 9.25 2.8M 15 Feb '19 17 7.50 0.709 1.80 150 1.039 0.17 21 -0.3304
71 SIG 24.21 1.5M 1 Feb '19 3 24.50 0.488 0.30 13 0.801 0.86 22 -0.3135
72 IAG 3.57 7.2M 15 Feb '19 17 3.00 0.455 0.57 66 0.762 0.04 32 -0.3080
73 LTHM 12.87 548K 15 Feb '19 17 12.50 0.921 1.20 1 0.613 0.50 10 0.3077
74 APHA 7.27 4.1M 19 Jul '19 171 5.00 0.641 2.58 50 0.944 0.65 5 -0.3022
75 IMGN 4.76 1.5M 15 Feb '19 17 5.00 1.586 0.55 32 1.880 0.91 6,820 -0.2939
76 GRPN 3.70 4.3M 22 Feb '19 24 4.00 0.781 0.18 41 0.495 0.38 5 0.2858
77 TRXC 2.66 1.8M 15 Feb '19 17 3.00 0.952 0.10 42 1.236 0.50 27 -0.2840
78 ALDR 12.02 1.3M 15 Mar '19 45 12.50 1.011 1.50 15 0.729 1.50 10 0.2826
79 VERI 5.38 1.3M 15 Feb '19 17 5.00 1.560 0.90 77 1.280 0.40 1 0.2792
80 SIG 24.21 1.5M 1 Feb '19 3 24.00 0.525 0.57 60 0.803 0.60 90 -0.2785
81 AXDX 17.41 985K 15 Feb '19 17 15.00 0.763 2.67 1 1.041 0.55 15 -0.2783
82 BLDP 3.54 1.2M 16 Aug '19 199 4.00 0.441 0.30 98 0.719 1.02 2 -0.2777
83 S 6.03 11.4M 1 Feb '19 3 6.00 1.033 0.24 61 0.757 0.15 107 0.2766
84 MEET 5.38 546K 15 Feb '19 17 5.00 0.729 0.55 10 0.463 0.07 2 0.2653
85 NBEV 6.87 10.8M 8 Feb '19 10 7.00 1.010 0.40 212 1.275 0.65 41 -0.2648
86 VUZI 4.05 308K 15 Feb '19 17 2.50 1.230 1.56 6 1.494 0.03 40 -0.2647
87 OPK 3.55 3.1M 8 Feb '19 10 3.50 0.530 0.15 1 0.791 0.16 4 -0.2605
88 BE 9.88 1.3M 15 Feb '19 17 10.00 1.005 0.80 1 1.265 1.14 27 -0.2599
89 CNAT 2.15 3.2M 18 Apr '19 79 2.50 2.216 0.75 20 1.958 1.00 104 0.2574
90 GALT 4.99 425K 15 Mar '19 45 5.00 0.852 0.59 7 1.109 0.78 26 -0.2566
91 AXDX 17.41 985K 16 Aug '19 199 15.00 0.632 4.40 1 0.887 3.00 20 -0.2549
92 OPK 3.55 3.1M 1 Mar '19 31 3.50 0.670 0.30 1 0.917 0.35 90 -0.2477
93 AXSM 8.15 737K 15 Feb '19 17 7.50 0.759 0.90 515 1.006 0.40 65 -0.2473
94 LJPC 5.67 681K 15 Feb '19 17 6.00 1.199 0.45 70 1.446 0.90 20 -0.2469
95 YETI 16.77 1.1M 15 Feb '19 17 15.00 0.824 2.23 3 0.578 0.20 2 0.2468
96 NBEV 6.87 10.8M 15 Feb '19 17 7.00 0.901 0.47 835 1.147 0.75 44 -0.2458
97 CNSL 10.27 317K 19 Jul '19 171 10.00 0.338 1.10 30 0.582 1.44 19 -0.2445
98 TELL 9.25 2.8M 19 Jul '19 171 10.00 0.824 1.80 146 1.068 3.10 152 -0.2441
99 RMBS 8.49 6.7M 15 Feb '19 17 8.00 0.655 0.75 19 0.412 0.11 122 0.2430
100 COTY 7.21 6.9M 1 Feb '19 3 7.50 0.577 0.05 15 0.334 0.30 1 0.2424
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.