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 November 13, 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 PSNL 10.89 295K 15 Nov '19 2 10.00 0.572 0.89 11 3.538 0.70 6 -2.9664
2 CPRX 4.54 6.5M 15 Nov '19 2 2.50 2.417 2.04 6 4.891 0.03 1 -2.4744
3 SCOR 3.96 3.1M 15 Nov '19 2 5.00 5.262 0.29 1 3.440 1.15 31 1.8221
4 NBRV 2.13 2.5M 15 Nov '19 2 2.50 2.379 0.04 24 0.736 0.37 3 1.6433
5 IEP 67.17 265K 15 Nov '19 2 70.00 0.316 0.03 4 1.887 5.40 5 -1.5716
6 CPRX 4.54 6.5M 15 Nov '19 2 5.00 1.324 0.04 160 2.876 0.68 46 -1.5521
7 KDMN 3.56 1.9M 15 Nov '19 2 2.50 4.832 1.15 3 3.335 0.03 2 1.4973
8 S 6.06 16.6M 20 Dec '19 37 6.00 2.039 1.56 2,042 0.588 0.42 125 1.4504
9 ISEE 3.15 534K 15 Nov '19 2 2.50 1.172 0.65 10 2.596 0.03 3 -1.4247
10 SSI 2.07 1.1M 15 Nov '19 2 2.50 2.270 0.03 48 0.871 0.43 7 1.3992
11 FLDM 2.50 909K 15 Nov '19 2 2.50 0.677 0.05 11 2.034 0.15 61 -1.3564
12 GTT 6.55 1.4M 15 Nov '19 2 7.50 1.309 0.03 15 2.655 1.15 763 -1.3465
13 CVM 7.12 378K 19 Jun '20 219 5.00 0.884 2.90 1 2.159 2.60 100 -1.2757
14 CVM 7.12 378K 15 Nov '19 2 5.00 1.473 2.12 20 2.745 0.02 195 -1.2718
15 SALT 6.09 586K 15 Nov '19 2 7.00 1.425 0.03 10 2.654 1.09 2 -1.2285
16 VICR 39.12 288K 15 Nov '19 2 35.00 2.018 4.85 11 0.823 0.03 1 1.1949
17 UXIN 2.62 1.4M 15 Nov '19 2 3.00 1.309 0.01 52 2.499 0.45 17 -1.1904
18 VRAY 2.76 5.5M 15 Nov '19 2 3.00 2.053 0.08 3,978 0.910 0.25 3 1.1437
19 PTE 3.07 481K 15 Nov '19 2 5.00 4.037 0.03 1 5.147 2.00 10 -1.1099
20 LTM 10.87 660K 15 Nov '19 2 10.00 1.823 1.10 1 0.824 0.03 3 0.9988
21 RYAM 4.11 439K 15 Nov '19 2 5.00 1.926 0.03 20 0.956 0.89 3 0.9704
22 HL 2.43 8.8M 15 Nov '19 2 2.00 0.882 0.43 21 1.829 0.01 25 -0.9475
23 AKTS 7.65 318K 15 Nov '19 2 7.50 0.613 0.23 20 1.542 0.28 10 -0.9292
24 ODP 2.41 6.3M 15 Nov '19 2 2.00 0.845 0.41 102 1.773 0.01 12 -0.9272
25 SONO 14.85 1.2M 15 Nov '19 2 12.50 0.460 2.35 18 1.367 0.03 65 -0.9068
26 AUPH 5.35 1.6M 15 Nov '19 2 6.00 2.156 0.12 176 3.056 0.90 22 -0.8998
27 SWN 2.14 17.8M 15 Nov '19 2 2.50 1.523 0.01 420 0.625 0.36 10 0.8982
28 MGI 2.56 5.3M 15 Nov '19 2 2.50 2.256 0.20 83 1.369 0.07 358 0.8869
29 OGI 2.51 4.5M 15 Nov '19 2 2.50 1.961 0.15 25 1.080 0.07 292 0.8814
30 NVAX 4.19 702K 15 Nov '19 2 4.50 0.954 0.03 9 1.818 0.42 10 -0.8638
31 GBT 50.24 927K 15 Nov '19 2 55.00 0.687 0.04 11 1.542 5.49 5 -0.8559
32 CVM 7.12 378K 15 Nov '19 2 7.50 0.959 0.07 17 1.813 0.61 65 -0.8545
33 IMGN 3.27 1.6M 15 Nov '19 2 3.00 1.095 0.27 56 1.930 0.07 5 -0.8360
34 SMSI 5.14 599K 15 Nov '19 2 6.00 1.607 0.03 3 0.775 0.86 5 0.8327
35 BHVN 48.52 504K 15 Nov '19 2 50.00 0.533 0.25 29 1.357 2.80 4 -0.8233
36 SSW 10.98 910K 15 Nov '19 2 12.50 1.171 0.03 3 0.348 1.52 2 0.8222
37 VKTX 8.38 1.6M 15 Nov '19 2 9.00 0.726 0.02 86 1.541 0.78 11 -0.8146
38 APEI 26.83 351K 15 Nov '19 2 25.00 0.334 1.83 2 1.148 0.25 1 -0.8142
39 MAXR 11.86 1.8M 15 Nov '19 2 10.00 0.767 1.86 8 1.572 0.04 51 -0.8047
40 SLCA 5.00 1.6M 15 Nov '19 2 6.00 1.652 0.02 10 0.851 1.00 6 0.8005
41 PLUG 3.38 18.3M 6 Dec '19 23 3.00 0.338 0.39 177 1.127 0.20 2 -0.7890
42 PIRS 3.69 827K 20 Dec '19 37 2.50 0.684 1.20 60 1.437 0.15 2 -0.7531
43 PLUG 3.38 18.3M 15 Nov '19 2 3.00 0.641 0.38 2,544 1.391 0.02 200 -0.7503
44 NEWM 6.68 2.7M 15 Nov '19 2 7.50 1.218 0.03 10 0.470 0.82 1 0.7477
45 OMER 14.04 726K 15 Nov '19 2 14.00 0.554 0.25 244 1.256 0.50 26 -0.7016
46 ANAB 11.00 2.2M 15 Nov '19 2 10.00 1.609 1.15 25 0.909 0.03 10 0.6997
47 TGTX 7.90 1.1M 15 Nov '19 2 7.00 0.563 0.90 20 1.241 0.03 4 -0.6782
48 APAM 29.18 516K 20 Mar '20 128 25.00 0.980 8.51 4 0.312 0.55 10 0.6681
49 EOLS 14.45 663K 15 Nov '19 2 14.00 1.300 0.80 6 0.635 0.10 5 0.6645
50 NBEV 2.49 2.3M 15 Nov '19 2 2.00 3.189 0.54 54 2.535 0.03 106 0.6544
51 ACB 3.55 14.7M 21 Jan '22 800 4.00 0.480 0.93 177 1.131 2.25 177 -0.6503
52 AGRX 2.16 3.8M 15 Nov '19 2 2.50 5.031 0.20 937 4.385 0.50 1 0.6465
53 SLF 46.04 387K 15 Nov '19 2 45.00 0.939 1.85 2 0.300 0.08 1 0.6389
54 DBD 8.01 890K 15 Nov '19 2 10.00 1.541 0.01 9 0.904 1.99 1 0.6369
55 ITCI 8.96 419K 15 Nov '19 2 10.00 1.086 0.03 24 0.457 1.04 56 0.6289
56 XNET 5.81 2.4M 15 Nov '19 2 7.50 2.993 0.09 837 3.618 1.85 30 -0.6256
57 OCUL 2.77 458K 20 Dec '19 37 2.50 0.551 0.35 10 1.174 0.27 1 -0.6232
58 ADT 8.35 7.3M 15 Nov '19 2 7.50 0.499 0.85 256 1.118 0.03 372 -0.6195
59 CPE 4.46 10.2M 15 Nov '19 2 5.00 1.284 0.03 8 0.669 0.54 1 0.6145
60 SGMO 9.69 700K 15 Nov '19 2 9.00 1.229 0.79 3 0.624 0.01 48 0.6052
61 ENDP 4.29 4.3M 15 Nov '19 2 4.00 0.661 0.30 37 1.253 0.05 27 -0.5924
62 KTOS 19.72 629K 15 Nov '19 2 17.50 0.527 2.22 22 1.112 0.05 1 -0.5845
63 AVID 7.51 268K 15 Nov '19 2 10.00 2.599 0.05 1 3.179 2.60 1 -0.5800
64 SWN 2.14 17.8M 15 Nov '19 2 2.00 1.915 0.20 16 1.336 0.03 18 0.5788
65 NVAX 4.19 702K 20 Dec '19 37 4.00 0.568 0.40 3 1.142 0.50 15 -0.5738
66 CARA 21.43 267K 15 Nov '19 2 22.50 1.819 0.72 104 2.388 2.14 4 -0.5691
67 CPLG 9.84 378K 15 Nov '19 2 10.00 1.883 0.47 71 2.452 0.80 14 -0.5680
68 NVTA 17.38 986K 15 Nov '19 2 15.00 0.643 2.38 7 1.209 0.03 36 -0.5651
69 TNK 2.02 2.5M 15 Nov '19 2 2.50 2.886 0.04 205 2.328 0.50 2 0.5582
70 CX 3.64 7.1M 15 Nov '19 2 4.00 0.924 0.01 2 0.368 0.36 1 0.5558
71 TRHC 42.26 559K 15 Nov '19 2 40.00 1.435 3.10 12 0.883 0.30 1 0.5524
72 CVM 7.12 378K 20 Dec '19 37 7.50 1.224 0.95 90 1.772 1.82 10 -0.5480
73 APPS 8.21 3.2M 15 Nov '19 2 7.50 0.447 0.71 486 0.990 0.03 28 -0.5428
74 S 6.06 16.6M 29 Nov '19 16 6.50 0.313 0.03 1 0.852 0.70 3 -0.5387
75 ACB 3.55 14.7M 20 Mar '20 128 4.00 0.685 0.41 308 1.222 1.30 34 -0.5368
76 DT 21.33 803K 15 Nov '19 2 20.00 0.435 1.34 7 0.971 0.15 3 -0.5359
77 EZPW 5.38 390K 15 Nov '19 2 5.00 2.126 0.55 1 1.597 0.10 24 0.5289
78 CLVS 6.55 31.4M 15 Nov '19 2 6.00 1.947 0.70 6,308 1.424 0.07 830 0.5227
79 ACB 3.55 14.7M 15 Jan '21 429 4.00 0.580 0.75 128 1.098 1.86 128 -0.5173
80 TUP 8.66 2.9M 15 Nov '19 2 10.00 1.223 0.02 12 0.709 1.34 186 0.5144
81 WPG 4.30 2.5M 17 Apr '20 156 5.00 0.345 0.16 9 0.855 1.40 1 -0.5105
82 AR 2.37 17.9M 15 Nov '19 2 2.50 1.421 0.05 614 0.911 0.15 29 0.5101
83 PUMP 7.34 1.8M 15 Nov '19 2 7.50 3.327 0.65 1,088 2.820 0.70 451 0.5077
84 APEI 26.83 351K 15 Nov '19 2 30.00 1.481 0.25 11 0.980 3.23 4 0.5015
85 GLOG 9.79 857K 15 Nov '19 2 10.00 0.562 0.08 60 1.057 0.42 6 -0.4952
86 RARE 37.28 396K 15 Nov '19 2 40.00 0.780 0.12 2 1.274 3.20 8 -0.4941
87 JDST 15.57 3.6M 15 Nov '19 2 15.50 0.793 0.40 34 1.274 0.55 10 -0.4808
88 LSCC 19.85 2.2M 15 Nov '19 2 17.50 0.556 2.35 12 1.037 0.03 11 -0.4806
89 ACB 3.55 14.7M 27 Dec '19 44 3.50 0.665 0.35 11 1.144 0.53 11 -0.4793
90 AXL 10.18 2.0M 15 Nov '19 2 11.00 0.883 0.04 10 0.407 0.82 13 0.4765
91 AM 5.63 7.7M 15 Jan '21 429 7.50 0.398 0.45 30 0.873 3.30 1 -0.4754
92 UNFI 7.97 765K 15 Nov '19 2 7.50 0.548 0.48 14 1.023 0.07 27 -0.4746
93 INFY 9.71 9.3M 15 Nov '19 2 9.00 0.359 0.71 4 0.831 0.03 2 -0.4719
94 MRKR 2.93 1.9M 20 Dec '19 37 5.00 1.288 0.07 91 0.824 2.00 11 0.4646
95 CZZ 16.15 757K 15 Nov '19 2 17.50 0.799 0.04 85 1.263 1.52 5 -0.4638
96 PAYS 11.81 970K 15 Nov '19 2 10.00 1.908 1.90 10 1.445 0.03 2 0.4630
97 AMRS 3.71 1.2M 15 Nov '19 2 4.00 1.627 0.07 61 1.165 0.33 57 0.4622
98 GIII 28.47 488K 15 Nov '19 2 25.00 1.509 3.65 34 1.048 0.04 5 0.4618
99 FLXN 16.04 312K 15 Nov '19 2 17.50 0.900 0.05 266 1.359 1.64 10 -0.4589
100 TWOU 21.45 5.6M 15 Nov '19 2 22.50 1.030 0.27 619 0.571 1.11 253 0.4582
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.