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
Call Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from September 29, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 EOLS 3.81 20 Nov '20 52 3.00 3.193 2.15 1 3.157 1.05 175 83.99 6.35 3.20
2 IBIO 2.09 18 Dec '20 80 2.50 2.037 0.75 108 2.145 1.00 43 83.73 4.18 1.75
3 IBIO 2.09 20 Nov '20 52 2.50 1.942 0.50 149 2.167 0.90 33 66.99 4.11 1.40
4 CEMI 4.76 20 Nov '20 52 5.00 1.900 1.30 110 1.915 1.40 16 56.72 3.81 2.70
5 CEMI 4.76 20 Nov '20 52 2.50 1.901 2.60 13 1.854 0.20 4 58.82 3.76 2.80
6 SRNE 11.60 18 Dec '20 80 11.00 1.724 3.90 783 1.996 3.60 59 64.66 3.72 7.50
7 SRNE 11.60 18 Dec '20 80 12.00 1.693 3.50 847 1.983 4.30 110 67.24 3.68 7.80
8 SRNE 11.60 20 Nov '20 52 12.00 1.671 2.80 1,301 1.949 3.50 110 54.31 3.62 6.30
9 SRNE 11.60 20 Nov '20 52 11.00 1.667 3.30 746 1.948 2.85 104 53.02 3.62 6.15
10 CLSK 12.98 18 Dec '20 80 12.50 1.616 4.20 23 1.835 3.80 24 61.63 3.45 8.00
11 INO 11.31 20 Nov '20 52 11.00 1.547 2.84 152 1.874 2.85 196 50.31 3.42 5.69
12 CLSK 12.98 20 Nov '20 52 15.00 1.650 2.70 64 1.753 4.70 28 57.01 3.40 7.40
13 PRTY 2.68 20 Nov '20 52 2.50 1.712 0.80 35 1.658 0.50 48 48.51 3.37 1.30
14 PRTY 2.68 20 Nov '20 52 3.00 1.712 0.60 114 1.637 0.85 14 54.10 3.35 1.45
15 BTU 2.44 20 Nov '20 52 2.00 1.852 0.95 2 1.487 0.25 16 49.18 3.34 1.20
16 AYRO 3.17 20 Nov '20 52 2.50 1.580 1.25 57 1.661 0.40 1 52.05 3.24 1.65
17 DGLY 2.20 20 Nov '20 52 2.00 1.585 0.65 19 1.585 0.35 74 45.45 3.17 1.00
18 SPAQ 14.43 20 Nov '20 52 12.50 1.612 4.50 180 1.551 2.10 65 45.74 3.16 6.60
19 PRTY 2.68 18 Dec '20 80 2.50 1.713 1.10 10 1.446 0.55 12 61.57 3.16 1.65
20 WATT 3.07 20 Nov '20 52 3.00 1.473 0.75 15 1.679 0.65 55 45.60 3.15 1.40
21 MARA 2.02 18 Dec '20 80 2.50 1.546 0.45 60 1.600 0.90 37 66.83 3.15 1.35
22 WTRH 3.37 20 Nov '20 52 3.00 1.590 1.00 1 1.524 0.45 160 43.03 3.11 1.45
23 EVFM 2.37 20 Nov '20 52 2.50 1.471 0.50 61 1.614 0.55 43 44.30 3.09 1.05
24 MBIO 3.16 18 Dec '20 80 2.50 1.612 1.30 8 1.419 0.30 20 50.63 3.03 1.60
25 JMIA 8.15 20 Nov '20 52 9.00 1.488 1.55 368 1.513 2.30 68 47.24 3.00 3.85
26 LCA 14.59 20 Nov '20 52 15.00 1.516 3.20 325 1.474 3.40 6 45.24 2.99 6.60
27 FLDM 7.68 20 Nov '20 52 7.50 1.515 1.90 127 1.470 1.45 17 43.62 2.99 3.35
28 UVXY 20.03 20 Nov '20 52 20.00 1.474 4.60 601 1.498 4.35 128 44.68 2.97 8.95
29 RIOT 2.76 18 Dec '20 80 3.00 1.448 0.70 1 1.518 0.90 4 57.97 2.97 1.60
30 JMIA 8.15 20 Nov '20 52 8.00 1.486 1.90 98 1.478 1.65 62 43.56 2.96 3.55
31 PEIX 7.86 20 Nov '20 52 7.00 1.491 2.15 260 1.443 1.15 123 41.98 2.93 3.30
32 ESGC 2.16 20 Nov '20 52 2.50 1.451 0.40 100 1.481 0.65 23 48.61 2.93 1.05
33 SOLO 2.52 18 Dec '20 80 3.00 1.255 0.45 24 1.672 0.95 5 55.56 2.93 1.40
34 UVXY 20.03 18 Dec '20 80 20.00 1.455 5.40 456 1.471 5.30 73 53.42 2.93 10.70
35 BCRX 3.83 18 Dec '20 80 4.00 1.508 1.05 305 1.413 1.05 40 54.76 2.92 2.10
36 PEIX 7.86 20 Nov '20 52 8.00 1.436 1.65 542 1.467 1.70 13 42.62 2.90 3.35
37 VBIV 2.98 20 Nov '20 52 3.00 1.370 0.65 20 1.485 0.55 150 40.27 2.85 1.20
38 SAVA 11.41 20 Nov '20 52 10.00 1.431 3.30 89 1.418 1.55 55 42.51 2.85 4.85
39 TRVN 2.98 20 Nov '20 52 2.50 1.476 0.90 36 1.370 0.30 16 40.27 2.85 1.20
40 MARA 2.02 20 Nov '20 52 2.00 1.387 0.45 197 1.455 0.35 5 39.60 2.84 0.80
41 UVXY 20.03 6 Nov '20 38 20.00 1.403 3.75 264 1.415 3.55 11 36.45 2.82 7.30
42 KIRK 8.11 20 Nov '20 52 7.50 1.446 2.05 32 1.365 1.25 53 40.69 2.81 3.30
43 LCA 14.59 20 Nov '20 52 12.50 1.408 4.10 101 1.390 1.80 28 40.44 2.80 5.90
44 BCRX 3.83 18 Dec '20 80 3.00 1.393 1.55 42 1.402 0.50 32 53.46 2.80 2.05
45 CPE 4.93 20 Nov '20 52 5.00 1.372 1.05 4 1.372 1.00 1 41.58 2.74 2.05
46 ABUS 3.18 18 Dec '20 80 2.50 1.365 1.30 72 1.376 0.35 1 51.89 2.74 1.65
47 TRVN 2.98 18 Dec '20 80 2.50 1.415 1.00 426 1.319 0.40 10 46.98 2.73 1.40
48 RESN 2.71 20 Nov '20 52 2.50 1.309 0.65 135 1.416 0.30 20 35.06 2.73 0.95
49 AR 2.87 20 Nov '20 52 2.50 1.365 0.80 2 1.352 0.35 4 40.07 2.72 1.15
50 TCS 6.49 20 Nov '20 52 5.00 1.358 2.15 99 1.358 0.50 52 40.83 2.72 2.65
51 GLNG 6.01 18 Dec '20 80 5.00 1.376 2.10 7 1.333 0.85 217 49.08 2.71 2.95
52 BGFV 6.44 20 Nov '20 52 5.00 1.308 2.10 115 1.397 0.55 6 41.15 2.71 2.65
53 SOLO 2.52 20 Nov '20 52 3.00 1.280 0.35 107 1.412 0.80 2 45.63 2.69 1.15
54 SOLO 2.52 20 Nov '20 52 2.50 1.241 0.50 15 1.446 0.50 22 39.68 2.69 1.00
55 GLNG 6.01 18 Dec '20 80 7.50 1.347 1.05 105 1.334 2.45 50 58.24 2.68 3.50
56 BLNK 9.99 20 Nov '20 52 10.00 1.060 1.70 939 1.616 2.35 70 40.54 2.68 4.05
57 GNPX 3.26 18 Dec '20 80 2.50 1.342 1.30 12 1.310 0.25 1 47.55 2.65 1.55
58 GLNG 6.01 20 Nov '20 52 5.00 1.308 1.85 5 1.321 0.60 406 40.77 2.63 2.45
59 APRN 7.42 20 Nov '20 52 8.00 1.209 1.20 20 1.407 1.80 14 40.43 2.62 3.00
60 RIOT 2.76 6 Nov '20 38 2.50 1.210 0.65 3 1.397 0.30 4 34.42 2.61 0.95
61 SOLO 2.52 18 Dec '20 80 2.50 1.166 0.70 56 1.434 0.60 17 51.59 2.60 1.30
62 BLNK 9.99 18 Dec '20 80 10.00 1.030 2.00 231 1.569 2.80 28 48.05 2.60 4.80
63 ZAGG 2.98 20 Nov '20 52 3.00 1.255 0.60 46 1.324 0.55 60 38.59 2.58 1.15
64 FCEL 2.56 20 Nov '20 52 2.50 1.284 0.53 516 1.284 0.41 22 36.72 2.57 0.94
65 GOGO 9.81 20 Nov '20 52 9.00 1.185 2.20 31 1.378 1.40 24 36.70 2.56 3.60
66 APRN 7.42 20 Nov '20 52 7.00 1.160 1.60 2 1.389 1.25 111 38.41 2.55 2.85
67 GLNG 6.01 20 Nov '20 52 7.50 1.281 0.70 564 1.264 2.10 79 46.59 2.54 2.80
68 ACB 4.68 18 Dec '20 80 5.00 1.191 1.08 834 1.348 1.25 4 49.79 2.54 2.33
69 TUP 20.11 20 Nov '20 52 20.00 1.258 3.90 50 1.272 3.60 15 37.29 2.53 7.50
70 AR 2.87 20 Nov '20 52 3.00 1.286 0.55 59 1.239 0.60 5 40.07 2.52 1.15
71 TUP 20.11 20 Nov '20 52 21.00 1.249 3.50 26 1.275 4.20 5 38.29 2.52 7.70
72 ACB 4.68 20 Nov '20 52 5.00 1.177 0.90 141 1.334 1.11 44 42.95 2.51 2.01
73 ADMA 2.20 20 Nov '20 52 2.50 1.117 0.30 4 1.389 0.45 1 34.09 2.51 0.75
74 ATHX 2.03 20 Nov '20 52 2.00 1.281 0.55 50 1.213 0.20 30 36.95 2.49 0.75
75 CNDT 3.25 20 Nov '20 52 2.50 1.208 1.05 2 1.278 0.15 17 36.92 2.49 1.20
76 WRTC 6.99 20 Nov '20 52 7.50 1.144 1.10 177 1.326 1.65 128 39.34 2.47 2.75
77 NIO 20.85 20 Nov '20 52 21.00 1.225 3.85 6,598 1.241 3.90 339 37.17 2.47 7.75
78 FCEL 2.56 20 Nov '20 52 3.00 1.297 0.35 714 1.154 0.62 5 37.89 2.45 0.97
79 VUZI 4.44 20 Nov '20 52 5.00 1.104 0.55 679 1.344 1.15 8 38.29 2.45 1.70
80 AXU 2.68 20 Nov '20 52 2.50 1.175 0.60 10 1.255 0.35 1 35.45 2.43 0.95
81 KNDI 7.18 20 Nov '20 52 8.00 1.091 0.95 970 1.332 1.70 104 36.91 2.42 2.65
82 OMER 9.57 20 Nov '20 52 10.00 1.220 1.70 10 1.182 1.85 1 37.10 2.40 3.55
83 CPRX 3.21 18 Dec '20 80 2.50 1.316 1.25 1 1.077 0.10 101 42.06 2.39 1.35
84 ABUS 3.18 20 Nov '20 52 2.50 1.151 1.00 20 1.235 0.15 1 36.16 2.39 1.15
85 NIO 20.85 6 Nov '20 38 20.50 1.180 3.35 160 1.180 2.71 8 29.06 2.36 6.06
86 CNK 9.85 18 Dec '20 80 7.50 1.194 3.40 4 1.158 0.85 13 43.15 2.35 4.25
87 BCRX 3.83 20 Nov '20 52 3.00 1.222 1.15 37 1.128 0.20 131 35.20 2.35 1.35
88 BLNK 9.99 20 Nov '20 52 7.50 0.826 2.80 433 1.509 0.90 162 37.04 2.34 3.70
89 KNDI 7.18 20 Nov '20 52 7.00 1.063 1.25 379 1.265 1.10 1 32.73 2.33 2.35
90 AQST 4.41 20 Nov '20 52 5.00 1.231 0.70 48 1.095 0.95 139 37.41 2.33 1.65
91 NLS 18.15 20 Nov '20 52 17.50 1.174 3.60 40 1.151 2.65 16 34.44 2.32 6.25
92 CNK 9.85 20 Nov '20 52 7.50 1.166 3.10 34 1.156 0.55 67 37.06 2.32 3.65
93 BLNK 9.99 18 Dec '20 80 7.50 0.817 3.10 521 1.505 1.30 10 44.04 2.32 4.40
94 LAC 10.61 20 Nov '20 52 10.00 1.056 2.00 180 1.262 1.55 141 33.46 2.32 3.55
95 AXTI 5.94 20 Nov '20 52 5.00 1.073 1.50 46 1.242 0.30 5 30.30 2.32 1.80
96 GUSH 21.83 20 Nov '20 52 22.00 1.140 3.80 52 1.171 3.70 1 34.36 2.31 7.50
97 AMC 4.86 6 Nov '20 38 5.00 0.865 0.52 11 1.412 0.90 4 29.22 2.28 1.42
98 GUSH 21.83 20 Nov '20 52 21.00 1.118 4.30 19 1.157 3.20 12 34.36 2.28 7.50
99 CNK 9.85 18 Dec '20 80 10.00 1.132 2.05 34 1.132 2.05 143 41.62 2.26 4.10
100 GUSH 21.83 18 Dec '20 80 22.00 1.108 4.60 4 1.156 4.50 6 41.69 2.26 9.10
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.