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 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 BYND 222.13 13.5M 15 Nov '19 109 220.00 0.514 26.00 297 1.638 75.00 45 -1.1235
2 BYND 222.13 13.5M 17 Jan '20 172 220.00 0.407 26.20 261 1.478 83.90 55 -1.0703
3 BYND 222.13 13.5M 21 Feb '20 207 220.00 0.426 30.00 65 1.389 86.00 3 -0.9637
4 BYND 222.13 13.5M 20 Sep '19 53 220.00 0.682 24.00 450 1.595 51.65 32 -0.9123
5 BYND 222.13 13.5M 30 Aug '19 32 222.50 0.839 21.80 10 1.706 44.50 6 -0.8678
6 BYND 222.13 13.5M 6 Sep '19 39 220.00 0.737 22.31 23 1.582 44.00 47 -0.8445
7 BLNK 2.74 272K 20 Dec '19 144 5.00 0.790 0.10 50 1.627 2.85 50 -0.8361
8 BYND 222.13 13.5M 30 Aug '19 32 220.00 0.887 24.20 25 1.641 41.35 49 -0.7537
9 CVM 7.73 796K 17 Jan '20 172 7.50 1.127 2.42 56 1.867 3.50 20 -0.7399
10 VUZI 2.25 2.1M 15 Jan '21 536 2.50 0.652 0.65 75 1.389 1.45 106 -0.7373
11 BPT 8.26 1.2M 20 Mar '20 235 10.00 0.455 0.65 257 1.187 4.20 2 -0.7324
12 NBR 2.10 13.2M 2 Aug '19 4 2.00 2.054 0.23 100 1.322 0.07 423 0.7324
13 CVM 7.73 796K 18 Oct '19 81 7.50 1.188 1.80 87 1.914 2.53 1 -0.7257
14 BYND 222.13 13.5M 6 Sep '19 39 222.50 0.881 25.30 9 1.601 46.05 4 -0.7202
15 BYND 222.13 13.5M 16 Aug '19 18 220.00 1.073 22.05 830 1.792 33.80 498 -0.7190
16 REFR 3.59 2.5M 20 Sep '19 53 2.50 0.531 1.10 147 1.233 0.17 63 -0.7022
17 CVM 7.73 796K 20 Sep '19 53 7.50 1.114 1.40 5 1.774 1.90 1 -0.6601
18 BPT 8.26 1.2M 20 Mar '20 235 7.50 0.412 1.50 100 1.045 2.15 1 -0.6323
19 IMGN 2.29 1.4M 16 Aug '19 18 2.00 1.432 0.44 180 0.809 0.05 50 0.6227
20 CVM 7.73 796K 16 Aug '19 18 7.50 0.970 0.78 227 1.581 0.95 14 -0.6109
21 BYND 222.13 13.5M 23 Aug '19 25 220.00 1.004 24.20 20 1.610 35.82 24 -0.6061
22 BYND 222.13 13.5M 9 Aug '19 11 222.50 1.312 19.98 130 1.892 29.18 80 -0.5795
23 BPT 8.26 1.2M 20 Dec '19 144 10.00 0.511 0.50 158 1.085 3.37 40 -0.5748
24 OPK 2.10 3.8M 2 Aug '19 4 2.00 0.497 0.11 3 1.069 0.05 109 -0.5720
25 WATT 4.38 1.4M 15 Jan '21 536 2.50 0.641 2.30 35 1.179 0.90 1 -0.5383
26 APHA 5.35 3.9M 15 Jan '21 536 5.00 0.391 1.27 374 0.923 1.85 6 -0.5321
27 NBR 2.10 13.2M 2 Aug '19 4 2.50 1.696 0.04 177 2.226 0.47 375 -0.5301
28 VUZI 2.25 2.1M 17 Jan '20 172 2.50 0.878 0.45 12 1.405 1.00 3 -0.5274
29 BYND 222.13 13.5M 2 Aug '19 4 220.00 1.873 18.35 4,011 2.400 21.05 2,945 -0.5270
30 APRN 9.33 401K 20 Sep '19 53 9.00 0.826 1.32 1 1.352 1.70 26 -0.5266
31 BYND 222.13 13.5M 2 Aug '19 4 222.50 1.919 17.60 1,325 2.425 22.64 1,017 -0.5063
32 APRN 9.33 401K 2 Aug '19 4 9.00 0.803 0.50 33 1.301 0.35 85 -0.4985
33 INT 38.28 811K 16 Aug '19 18 35.00 0.885 4.80 3 0.397 0.26 5 0.4877
34 CPRX 4.86 883K 16 Aug '19 18 2.50 1.569 2.37 1 2.051 0.05 1 -0.4828
35 NBEV 3.70 1.3M 15 Jan '21 536 3.50 0.508 1.05 7 0.988 1.40 2 -0.4801
36 ACHN 4.34 4.4M 16 Aug '19 18 5.00 1.386 0.30 172 0.929 0.80 113 0.4566
37 OSTK 22.08 8.7M 17 Jan '20 172 22.50 0.705 4.10 30 1.155 7.00 12 -0.4498
38 APRN 9.33 401K 18 Oct '19 81 9.00 0.832 1.60 11 1.278 2.00 3 -0.4453
39 TWI 3.69 285K 18 Oct '19 81 2.50 1.114 1.40 2 0.672 0.05 2 0.4419
40 VERI 7.02 703K 16 Aug '19 18 7.50 0.951 0.40 228 1.389 1.15 5 -0.4388
41 AR 4.04 16.7M 16 Aug '19 18 5.00 0.919 0.07 763 0.483 0.94 47 0.4364
42 NBR 2.10 13.2M 9 Aug '19 11 2.00 1.601 0.28 307 1.166 0.12 384 0.4346
43 HEAR 10.25 430K 17 Jan '20 172 10.00 0.469 1.45 63 0.899 2.30 10 -0.4300
44 CVM 7.73 796K 16 Aug '19 18 10.00 1.185 0.20 347 1.611 2.70 3 -0.4252
45 SIG 18.01 1.6M 2 Aug '19 4 18.00 0.459 0.35 75 0.871 0.65 21 -0.4126
46 BYND 222.13 13.5M 9 Aug '19 11 220.00 1.429 22.90 230 1.840 27.00 389 -0.4116
47 USX 5.00 272K 16 Aug '19 18 5.00 0.564 0.25 88 0.973 0.43 20 -0.4086
48 NIO 3.46 25.7M 15 Jan '21 536 3.50 0.628 1.07 11 1.032 1.52 26 -0.4036
49 OMI 2.65 454K 20 Sep '19 53 5.00 0.983 0.03 25 1.376 2.45 5 -0.3927
50 OSTK 22.08 8.7M 15 Jan '21 536 22.50 0.700 7.50 18 1.092 10.33 1 -0.3921
51 NIO 3.46 25.7M 15 Jan '21 536 3.00 0.643 1.29 80 1.035 1.19 7,516 -0.3916
52 SMLP 7.65 241K 16 Aug '19 18 7.50 0.323 0.30 5 0.703 0.40 3 -0.3805
53 OSTK 22.08 8.7M 20 Dec '19 144 22.50 0.773 4.10 90 1.151 6.45 44 -0.3784
54 NBEV 3.70 1.3M 2 Aug '19 4 3.50 0.616 0.23 34 0.993 0.07 7 -0.3767
55 TEUM 3.30 1.3M 16 Aug '19 18 2.50 1.729 0.95 189 2.103 0.23 30 -0.3741
56 TEUM 3.30 1.3M 17 Jan '20 172 2.50 1.256 1.42 18 1.622 0.85 8 -0.3655
57 VERI 7.02 703K 15 Nov '19 109 5.00 0.628 2.20 105 0.987 0.50 10 -0.3589
58 APRN 9.33 401K 16 Aug '19 18 9.00 1.030 1.01 34 1.382 0.96 180 -0.3519
59 NIO 3.46 25.7M 17 Jan '20 172 3.00 0.604 0.80 310 0.955 0.61 41 -0.3508
60 TLRD 4.86 1.0M 15 Jan '21 536 5.00 0.559 1.33 26 0.907 1.95 3 -0.3486
61 HEXO 4.36 10.0M 15 Nov '19 109 2.50 0.677 1.90 34 1.023 0.15 55 -0.3453
62 NIO 3.46 25.7M 21 Feb '20 207 3.00 0.625 0.87 62 0.965 0.69 1 -0.3400
63 ONDK 3.04 3.1M 20 Sep '19 53 4.00 0.421 0.01 42 0.758 1.05 10 -0.3371
64 WATT 4.38 1.4M 15 Nov '19 109 5.00 0.830 0.57 119 1.167 1.50 1 -0.3364
65 APRN 9.33 401K 2 Aug '19 4 9.50 0.964 0.30 51 1.300 0.60 17 -0.3354
66 AVP 3.97 5.9M 2 Aug '19 4 4.00 1.140 0.17 76 0.808 0.15 23 0.3317
67 SMLP 7.65 241K 20 Dec '19 144 10.00 0.343 0.10 6 0.671 2.90 21 -0.3278
68 TEUM 3.30 1.3M 18 Oct '19 81 2.50 1.371 1.20 115 1.697 0.55 2 -0.3263
69 NIO 3.46 25.7M 17 Jan '20 172 3.50 0.626 0.58 88 0.952 0.90 8 -0.3261
70 MPO 4.29 361K 16 Aug '19 18 5.00 0.751 0.07 8 0.431 0.72 1 0.3204
71 NBEV 3.70 1.3M 17 Jan '20 172 4.00 0.603 0.50 11 0.923 1.10 10 -0.3198
72 CHRS 16.30 675K 16 Aug '19 18 15.00 1.093 2.25 105 0.779 0.55 11 0.3145
73 OSTK 22.08 8.7M 20 Sep '19 53 22.50 0.845 2.65 1,424 1.158 4.10 121 -0.3135
74 TEUM 3.30 1.3M 16 Aug '19 18 5.00 1.830 0.13 282 2.142 1.90 1 -0.3126
75 MGI 2.39 614K 16 Aug '19 18 2.50 0.807 0.12 694 1.116 0.30 43 -0.3096
76 NBEV 3.70 1.3M 20 Dec '19 144 4.00 0.619 0.46 13 0.927 1.03 10 -0.3088
77 KNDI 5.41 232K 20 Sep '19 53 6.00 0.565 0.25 8 0.870 1.08 75 -0.3052
78 OSTK 22.08 8.7M 2 Aug '19 4 22.00 1.043 1.00 2,359 1.348 1.20 137 -0.3050
79 GT 13.83 7.2M 2 Aug '19 4 14.00 0.314 0.11 184 0.617 0.45 208 -0.3031
80 NGL 15.08 2.2M 16 Aug '19 18 15.00 0.306 0.45 11 0.608 0.77 302 -0.3017
81 DDD 9.00 928K 2 Aug '19 4 9.50 0.590 0.06 161 0.890 0.65 4 -0.3004
82 APHA 5.35 3.9M 17 Jan '20 172 5.00 0.546 0.97 117 0.846 1.00 18 -0.2999
83 UXIN 2.20 842K 16 Aug '19 18 2.00 1.277 0.35 10 0.986 0.10 1 0.2910
84 NIO 3.46 25.7M 15 Nov '19 109 3.00 0.626 0.71 1,418 0.915 0.43 31 -0.2889
85 OSTK 22.08 8.7M 2 Aug '19 4 22.50 1.098 0.82 446 1.375 1.50 46 -0.2775
86 NIO 3.46 25.7M 30 Aug '19 32 3.00 0.640 0.54 203 0.916 0.17 85 -0.2758
87 AR 4.04 16.7M 20 Sep '19 53 5.00 0.761 0.17 281 0.488 1.01 5 0.2730
88 ACB 6.21 19.3M 20 Mar '20 235 6.00 0.402 0.92 36 0.674 1.17 2 -0.2724
89 OSTK 22.08 8.7M 16 Aug '19 18 22.50 1.029 1.82 564 1.301 2.77 1 -0.2721
90 NBEV 3.70 1.3M 20 Sep '19 53 4.00 0.652 0.25 305 0.925 0.70 6 -0.2721
91 GRPN 3.46 3.9M 16 Aug '19 18 3.00 0.437 0.47 11 0.708 0.05 13 -0.2703
92 WPG 3.59 2.5M 18 Oct '19 81 5.00 0.512 0.04 54 0.782 1.56 31 -0.2692
93 NEWM 10.41 1.4M 16 Aug '19 18 10.00 0.516 0.70 40 0.782 0.52 15 -0.2664
94 KNDI 5.41 232K 17 Jan '20 172 5.00 0.502 0.95 760 0.768 0.88 477 -0.2658
95 ACB 6.21 19.3M 17 Jan '20 172 6.00 0.398 0.79 773 0.663 0.98 208 -0.2652
96 PETS 16.10 925K 16 Aug '19 18 17.50 0.431 0.17 47 0.696 1.88 3 -0.2646
97 BLNK 2.74 272K 16 Aug '19 18 2.50 0.332 0.25 1 0.596 0.05 3 -0.2638
98 NBEV 3.70 1.3M 16 Aug '19 18 3.50 0.743 0.35 5 1.006 0.23 47 -0.2636
99 HEXO 4.36 10.0M 21 Feb '20 207 2.50 0.646 1.98 428 0.908 0.25 28 -0.2619
100 PETS 16.10 925K 17 Jan '20 172 17.50 0.377 1.15 32 0.637 3.60 2 -0.2601
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.