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 23, 2018. 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 MRNS 4.35 232K 18 Jan '19 56 5.00 4.321 2.50 6 2.352 2.00 1 1.9690
2 TLRY 116.03 2.0M 30 Nov '18 7 116.00 0.778 5.00 45 1.770 11.30 12 -0.9918
3 TLRY 116.03 2.0M 30 Nov '18 7 117.00 0.772 4.50 71 1.683 11.30 14 -0.9105
4 HCLP 6.63 595K 17 Jan '20 420 7.50 0.477 1.10 10 1.169 3.60 1 -0.6920
5 WIN 3.34 437K 21 Dec '18 28 3.00 1.169 0.60 60 1.746 0.45 20 -0.5766
6 AFMD 4.60 286K 18 Apr '19 146 2.50 0.612 2.14 5 1.126 0.25 2 -0.5137
7 HCLP 6.63 595K 15 Mar '19 112 7.50 0.624 0.60 116 1.115 2.17 1 -0.4901
8 HEAR 14.50 512K 18 Apr '19 146 15.00 0.752 2.55 30 1.220 4.65 1 -0.4681
9 CRON 8.81 2.7M 18 Jan '19 56 9.00 0.823 1.05 53 1.290 1.87 13 -0.4669
10 DLNG 5.00 293K 18 Apr '19 146 7.50 0.465 0.07 69 0.918 2.98 3 -0.4532
11 CYH 3.59 920K 30 Nov '18 7 3.50 0.901 0.23 1 0.449 0.05 20 0.4523
12 ACRX 3.63 2.3M 21 Dec '18 28 2.50 1.699 1.30 45 1.255 0.07 20 0.4434
13 HCLP 6.63 595K 18 Jan '19 56 7.50 0.636 0.35 329 1.066 1.65 122 -0.4294
14 CRON 8.81 2.7M 21 Dec '18 28 9.00 0.888 0.78 25 1.281 1.35 62 -0.3929
15 HEAR 14.50 512K 21 Dec '18 28 15.00 0.867 1.18 31 1.243 2.27 30 -0.3760
16 PDD 22.50 3.2M 18 Jan '19 56 25.00 0.617 1.25 277 0.983 5.00 6 -0.3661
17 HEAR 14.50 512K 21 Dec '18 28 12.50 0.802 2.45 10 1.159 0.90 40 -0.3576
18 ABEO 8.08 448K 21 Dec '18 28 10.00 0.981 0.30 155 0.624 2.00 2 0.3567
19 MGI 2.13 425K 21 Dec '18 28 2.50 1.177 0.15 100 1.529 0.60 10 -0.3518
20 PDD 22.50 3.2M 18 Jan '19 56 22.50 0.569 2.00 541 0.917 3.20 107 -0.3484
21 CRON 8.81 2.7M 14 Dec '18 21 9.00 0.930 0.70 5 1.276 1.18 4 -0.3453
22 HCLP 6.63 595K 21 Dec '18 28 7.50 0.673 0.20 76 1.018 1.30 36 -0.3446
23 CRON 8.81 2.7M 21 Dec '18 28 8.50 0.865 0.99 20 1.207 1.00 33 -0.3421
24 CRON 8.81 2.7M 7 Dec '18 14 8.50 0.846 0.74 10 1.179 0.65 7 -0.3330
25 BLDP 2.85 429K 21 Dec '18 28 3.00 0.508 0.10 2 0.833 0.35 15 -0.3249
26 SRPT 119.35 509K 30 Nov '18 7 120.00 0.850 5.30 10 0.532 3.85 1 0.3184
27 GME 13.50 2.7M 7 Dec '18 14 13.00 0.556 0.86 6 0.869 0.67 1 -0.3124
28 GME 13.50 2.7M 7 Dec '18 14 13.50 0.602 0.64 10 0.912 0.96 9 -0.3094
29 GME 13.50 2.7M 21 Dec '18 28 13.50 0.540 0.81 1 0.847 1.26 2 -0.3077
30 CRON 8.81 2.7M 7 Dec '18 14 9.00 0.922 0.55 82 1.227 0.95 14 -0.3055
31 GME 13.50 2.7M 21 Dec '18 28 13.00 0.508 1.02 22 0.810 0.95 32 -0.3030
32 DNR 2.19 7.9M 21 Dec '18 28 2.00 1.055 0.35 35 1.352 0.23 355 -0.2972
33 GME 13.50 2.7M 14 Dec '18 21 13.00 0.504 0.92 69 0.790 0.77 2 -0.2865
34 ZIOP 3.42 4.1M 21 Dec '18 28 3.00 0.928 0.58 264 1.213 0.25 21 -0.2852
35 CRON 8.81 2.7M 30 Nov '18 7 8.50 0.806 0.56 156 1.089 0.38 177 -0.2832
36 PDD 22.50 3.2M 18 Apr '19 146 25.00 0.629 2.65 27 0.896 6.58 57 -0.2678
37 PDD 22.50 3.2M 21 Dec '18 28 25.00 0.656 0.75 7,116 0.921 3.86 146 -0.2652
38 ONCE 41.03 565K 21 Dec '18 28 40.00 0.842 4.30 3 0.578 2.10 4 0.2638
39 HL 2.55 2.7M 30 Nov '18 7 2.50 0.443 0.09 12 0.703 0.07 1 -0.2596
40 CRON 8.81 2.7M 14 Dec '18 21 8.50 0.950 0.95 5 1.209 0.85 3 -0.2590
41 SBLK 8.87 676K 21 Dec '18 28 7.50 1.005 1.75 4 0.750 0.20 11 0.2553
42 UCO 17.27 5.8M 15 Jan '21 784 17.00 0.566 6.25 1 0.814 6.40 5 -0.2479
43 ENPH 5.21 640K 15 Feb '19 84 5.00 0.602 0.70 10 0.849 0.72 10 -0.2472
44 GME 13.50 2.7M 21 Dec '18 28 14.00 0.503 0.54 112 0.748 1.40 4 -0.2446
45 HCLP 6.63 595K 15 Mar '19 112 5.00 1.321 2.60 120 1.088 0.70 2 0.2329
46 GME 13.50 2.7M 18 Jan '19 56 13.00 0.477 1.26 11 0.707 1.22 24 -0.2303
47 PDD 22.50 3.2M 21 Dec '18 28 22.50 0.604 1.50 470 0.827 2.05 6,730 -0.2235
48 INFN 4.50 628K 21 Dec '18 28 5.00 0.656 0.15 1 0.436 0.56 3 0.2197
49 PDD 22.50 3.2M 18 Apr '19 146 20.00 0.672 5.00 4 0.887 3.51 106 -0.2150
50 GME 13.50 2.7M 30 Nov '18 7 13.00 0.859 0.91 18 1.073 0.56 57 -0.2140
51 MOMO 31.67 1.4M 30 Nov '18 7 32.00 0.830 1.30 97 1.042 2.00 5 -0.2116
52 AVEO 2.19 2.4M 18 Jan '19 56 2.00 1.066 0.45 7 1.278 0.33 112 -0.2115
53 XXII 2.84 550K 21 Dec '18 28 3.00 0.926 0.23 85 1.135 0.45 1 -0.2087
54 ODP 3.07 1.6M 21 Dec '18 28 3.50 0.534 0.05 19 0.332 0.44 1 0.2024
55 PDD 22.50 3.2M 18 Jan '19 56 20.00 0.689 3.75 101 0.890 1.85 22 -0.2008
56 UNIT 18.82 331K 18 Jan '19 56 20.00 0.344 0.56 72 0.542 2.29 2 -0.1977
57 CVRR 14.40 235K 21 Dec '18 28 15.00 0.598 0.70 2 0.406 1.00 11 0.1924
58 ACHC 31.65 695K 21 Dec '18 28 30.00 0.731 3.40 12 0.539 1.12 136 0.1921
59 S 6.12 4.9M 30 Nov '18 7 6.50 0.402 0.03 1 0.594 0.45 1 -0.1915
60 ACRX 3.63 2.3M 18 Jan '19 56 5.00 1.168 0.28 122 0.978 1.55 3 0.1900
61 NOG 2.49 3.4M 21 Dec '18 28 2.00 1.186 0.60 723 1.000 0.07 2 0.1858
62 CPRX 2.94 1.6M 21 Dec '18 28 2.50 1.643 0.74 356 1.461 0.25 52 0.1821
63 IMGN 5.53 907K 18 Apr '19 146 5.00 1.636 2.36 10 1.454 1.60 13 0.1818
64 AVEO 2.19 2.4M 21 Dec '18 28 2.50 0.969 0.12 64 1.144 0.47 2 -0.1747
65 COTY 8.58 2.8M 30 Nov '18 7 8.50 0.429 0.24 101 0.601 0.24 48 -0.1712
66 BILI 14.98 2.8M 18 Apr '19 146 12.50 0.613 3.60 3 0.783 1.60 2 -0.1702
67 VXX 38.60 17.0M 30 Nov '18 7 39.00 0.790 1.50 1,164 0.621 1.54 1,500 0.1689
68 SOGO 5.99 714K 21 Dec '18 28 7.50 0.753 0.10 1 0.585 1.55 4 0.1679
69 CHK 3.15 17.6M 30 Nov '18 7 3.50 0.723 0.03 1,221 0.556 0.36 1,020 0.1669
70 CRON 8.81 2.7M 30 Nov '18 7 9.00 0.892 0.35 453 1.057 0.62 1,049 -0.1654
71 ACRX 3.63 2.3M 15 Mar '19 112 5.00 1.247 0.60 33 1.083 1.83 2 0.1641
72 HCLP 6.63 595K 21 Dec '18 28 5.00 0.830 1.70 100 0.994 0.12 67 -0.1636
73 ACHN 2.92 1.1M 21 Dec '18 28 2.00 1.034 0.95 64 1.196 0.05 35 -0.1624
74 MDR 7.82 2.3M 21 Dec '18 28 7.00 0.999 1.29 2 0.838 0.35 4 0.1616
75 AMRN 19.20 5.1M 30 Nov '18 7 19.50 0.967 0.89 1,162 1.128 1.36 58 -0.1605
76 COTY 8.58 2.8M 7 Dec '18 14 8.50 0.402 0.31 12 0.560 0.34 15 -0.1587
77 TK 4.18 911K 17 Jan '20 420 5.00 0.582 0.80 25 0.737 1.75 25 -0.1546
78 BCRX 9.35 667K 21 Dec '18 28 9.00 0.652 0.85 61 0.500 0.35 127 0.1517
79 PDD 22.50 3.2M 21 Dec '18 28 20.00 0.708 3.20 71 0.858 1.00 1,359 -0.1508
80 ODP 3.07 1.6M 21 Dec '18 28 3.00 0.606 0.24 3 0.455 0.12 21 0.1503
81 NVTA 13.07 760K 21 Dec '18 28 12.50 0.828 1.48 16 0.680 0.70 2 0.1482
82 NBR 3.87 6.7M 28 Dec '18 35 4.00 0.765 0.31 5 0.913 0.51 1 -0.1480
83 CBL 2.68 1.3M 15 Mar '19 112 3.00 0.535 0.20 10 0.682 0.60 15 -0.1476
84 VIPS 5.29 9.5M 30 Nov '18 7 5.00 0.796 0.40 3 0.651 0.07 33 0.1445
85 VIXY 31.88 594K 30 Nov '18 7 31.50 0.617 1.28 2 0.761 1.15 1 -0.1443
86 ANGI 17.45 224K 21 Dec '18 28 17.50 0.525 0.99 10 0.381 0.76 10 0.1442
87 NBEV 3.94 7.6M 21 Dec '18 28 3.50 1.547 0.88 46 1.406 0.38 378 0.1416
88 UCTT 8.75 396K 21 Dec '18 28 10.00 0.619 0.20 22 0.478 1.35 7 0.1416
89 CAL 29.01 571K 21 Dec '18 28 30.00 0.442 1.00 2 0.300 1.55 2 0.1415
90 NBEV 3.94 7.6M 21 Dec '18 28 4.00 1.561 0.65 792 1.422 0.65 273 0.1387
91 HIMX 4.07 999K 30 Nov '18 7 4.00 0.730 0.20 1 0.593 0.10 4 0.1373
92 NAT 2.92 568K 18 Jan '19 56 2.00 0.983 1.00 5 0.847 0.05 35 0.1367
93 EDIT 28.03 359K 30 Nov '18 7 28.00 0.824 1.29 15 0.688 1.05 1 0.1357
94 IQ 19.70 3.8M 15 Jan '21 784 20.00 0.548 6.74 5 0.683 6.45 2 -0.1352
95 DF 5.55 1.4M 21 Dec '18 28 6.00 0.602 0.20 35 0.468 0.57 20 0.1342
96 NPTN 7.82 242K 21 Dec '18 28 7.50 0.705 0.77 20 0.572 0.34 20 0.1331
97 P 8.62 1.4M 30 Nov '18 7 8.50 0.454 0.28 1 0.323 0.10 3 0.1313
98 SONO 12.14 792K 18 Jan '19 56 12.50 0.661 1.10 61 0.791 1.70 56 -0.1300
99 NBR 3.87 6.7M 21 Dec '18 28 4.00 0.797 0.28 16 0.927 0.47 11 -0.1297
100 CMCM 8.80 467K 18 Jan '19 56 8.00 0.514 1.15 8 0.644 0.50 11 -0.1295
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.