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
SPREAD
 
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 Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 GNW 3.50 2 Oct '20 3 4.00 2.544 0.24 844 3.50 3.971 0.35 105 16.86 6.51 0.59
2 GNW 3.50 2 Oct '20 3 3.50 3.450 0.50 1,101 3.00 3.040 0.12 2,260 17.71 6.49 0.62
3 EOLS 3.81 20 Nov '20 52 3.00 3.193 2.15 1 2.00 3.135 0.45 51 68.24 6.33 2.60
4 EOLS 3.81 20 Nov '20 52 4.00 3.039 1.70 43 3.00 3.157 1.05 175 72.18 6.20 2.75
5 GNW 3.50 2 Oct '20 3 4.00 2.544 0.24 844 3.00 3.040 0.12 2,260 10.29 5.58 0.36
6 NKLA 17.88 2 Oct '20 3 17.50 2.195 1.70 626 17.00 2.505 1.15 6,632 15.94 4.70 2.85
7 NKLA 17.88 2 Oct '20 3 18.00 2.129 1.35 3,903 17.50 2.440 1.35 6,172 15.10 4.57 2.70
8 CAPR 5.41 16 Oct '20 17 7.50 2.238 0.50 130 5.00 2.235 0.60 12 20.33 4.47 1.10
9 NKLA 17.88 9 Oct '20 10 17.50 2.069 2.70 153 17.00 2.322 2.20 509 27.40 4.39 4.90
10 NKLA 17.88 2 Oct '20 3 18.00 2.129 1.35 3,903 18.50 2.237 1.75 3,588 17.34 4.37 3.10
11 NKLA 17.88 9 Oct '20 10 18.00 2.044 2.40 478 17.50 2.270 2.35 844 26.57 4.31 4.75
12 BBBY 14.51 2 Oct '20 3 15.00 2.098 0.90 847 15.50 2.207 1.67 12 17.71 4.31 2.57
13 IBIO 2.09 16 Oct '20 17 2.50 1.743 0.20 1,607 5.00 2.528 2.85 1 145.93 4.27 3.05
14 BBBY 14.51 2 Oct '20 3 15.00 2.098 0.90 847 14.50 2.148 1.10 237 13.78 4.25 2.00
15 NKLA 17.88 16 Oct '20 17 17.50 1.976 3.30 199 17.00 2.268 2.90 853 34.68 4.24 6.20
16 BBBY 14.51 2 Oct '20 3 14.50 2.071 1.10 447 14.00 2.169 0.82 367 13.23 4.24 1.92
17 NKLA 17.88 9 Oct '20 10 18.00 2.044 2.40 478 18.50 2.158 2.85 777 29.36 4.20 5.25
18 NKLA 17.88 16 Oct '20 17 18.00 1.963 3.10 592 17.50 2.178 3.00 2,217 34.12 4.14 6.10
19 NKLA 17.88 23 Oct '20 24 18.00 1.960 3.60 38 17.50 2.176 3.50 56 39.71 4.14 7.10
20 VXRT 6.83 30 Oct '20 31 7.00 2.067 1.90 38 6.50 2.067 1.20 1 45.42 4.13 3.10
21 NKLA 17.88 23 Oct '20 24 17.50 1.958 3.80 10 17.00 2.172 3.30 37 39.71 4.13 7.10
22 NKLA 17.88 30 Oct '20 31 17.50 1.925 4.20 5 17.00 2.169 3.70 40 44.18 4.09 7.90
23 CEMI 4.76 20 Nov '20 52 5.00 1.900 1.30 110 7.50 2.185 3.30 13 96.64 4.09 4.60
24 NKLA 17.88 16 Oct '20 17 18.00 1.963 3.10 592 18.50 2.074 3.50 319 36.91 4.04 6.60
25 NKLA 17.88 23 Oct '20 24 18.00 1.960 3.60 38 18.50 2.056 4.00 23 42.51 4.02 7.60
26 NKLA 17.88 30 Oct '20 31 18.00 1.868 4.00 91 17.50 2.118 4.00 55 44.74 3.99 8.00
27 NKLA 17.88 30 Oct '20 31 18.00 1.868 4.00 91 18.50 2.105 4.50 20 47.54 3.97 8.50
28 VXRT 6.83 16 Oct '20 17 7.00 2.008 1.20 45 6.50 1.941 0.90 19 30.77 3.95 2.10
29 VXRT 6.83 16 Oct '20 17 7.00 2.008 1.20 45 7.50 1.932 1.50 5 39.56 3.94 2.70
30 VXRT 6.83 16 Oct '20 17 6.50 1.896 1.40 24 6.00 1.998 0.65 11 30.04 3.89 2.05
31 BTU 2.44 16 Oct '20 17 3.00 1.459 0.15 723 4.00 2.376 1.50 6 67.62 3.83 1.65
32 DGLY 2.20 16 Oct '20 17 2.50 1.768 0.25 978 3.00 2.051 0.85 3 50.00 3.82 1.10
33 GNW 3.50 16 Oct '20 17 3.50 1.753 0.60 327 3.00 2.040 0.30 475 25.71 3.79 0.90
34 GNW 3.50 16 Oct '20 17 4.00 1.730 0.44 726 3.00 2.040 0.30 475 21.14 3.77 0.74
35 CEMI 4.76 20 Nov '20 52 5.00 1.900 1.30 110 2.50 1.854 0.20 4 31.51 3.75 1.50
36 VXRT 6.83 9 Oct '20 10 6.50 1.912 1.05 12 6.00 1.823 0.40 50 21.25 3.74 1.45
37 SRNE 11.60 15 Jan '21 108 12.00 1.697 4.20 411 11.00 2.034 4.30 8 73.28 3.73 8.50
38 VXRT 6.83 9 Oct '20 10 7.00 1.836 0.80 76 6.50 1.877 0.60 9 20.51 3.71 1.40
39 SRNE 11.60 18 Dec '20 80 11.00 1.724 3.90 783 10.00 1.974 3.00 142 59.48 3.70 6.90
40 SRNE 11.60 18 Dec '20 80 12.00 1.693 3.50 847 11.00 1.996 3.60 59 61.21 3.69 7.10
41 SRNE 11.60 15 Jan '21 108 11.00 1.686 4.50 219 10.00 1.998 3.60 35 69.83 3.68 8.10
42 CEMI 4.76 19 Feb '21 143 5.00 1.738 2.05 3 2.50 1.910 0.50 11 53.57 3.65 2.55
43 SRNE 11.60 19 Mar '21 171 11.00 1.673 5.30 27 10.00 1.959 4.50 92 84.48 3.63 9.80
44 SRNE 11.60 20 Nov '20 52 12.00 1.671 2.80 1,301 11.00 1.948 2.85 104 48.71 3.62 5.65
45 AYRO 3.17 16 Oct '20 17 5.00 1.965 0.15 591 2.50 1.649 0.05 36 6.31 3.61 0.20
46 AVXL 4.68 20 Nov '20 52 5.00 1.708 1.30 28 2.50 1.905 0.05 2 28.85 3.61 1.35
47 VXRT 6.83 9 Oct '20 10 7.00 1.836 0.80 76 7.50 1.761 1.15 14 28.57 3.60 1.95
48 SRNE 11.60 20 Nov '20 52 11.00 1.667 3.30 746 10.00 1.922 2.25 399 47.84 3.59 5.55
49 DGLY 2.20 20 Nov '20 52 2.50 1.540 0.45 192 3.00 2.016 1.10 1 70.45 3.56 1.55
50 CLSK 12.98 18 Dec '20 80 12.50 1.616 4.20 23 10.00 1.866 2.35 28 50.46 3.48 6.55
51 KODK 9.00 30 Oct '20 31 9.00 1.689 1.85 22 8.50 1.789 1.55 6 37.78 3.48 3.40
52 CLSK 12.98 20 Nov '20 52 15.00 1.650 2.70 64 12.50 1.821 3.00 5 43.91 3.47 5.70
53 KODK 9.00 30 Oct '20 31 9.50 1.680 1.65 15 8.50 1.789 1.55 6 35.56 3.47 3.20
54 KODK 9.00 30 Oct '20 31 9.50 1.680 1.65 15 10.00 1.787 2.30 1 43.89 3.47 3.95
55 KODK 9.00 30 Oct '20 31 9.00 1.689 1.85 22 9.50 1.777 1.95 1 42.22 3.47 3.80
56 KODK 9.00 23 Oct '20 24 9.00 1.641 1.55 40 9.50 1.800 1.70 4 36.11 3.44 3.25
57 KODK 9.00 30 Oct '20 31 9.50 1.680 1.65 15 9.00 1.739 1.70 2 37.22 3.42 3.35
58 KODK 9.00 16 Oct '20 17 9.00 1.621 1.30 93 9.50 1.789 1.50 1 31.11 3.41 2.80
59 INO 11.31 23 Oct '20 24 11.50 1.547 1.74 40 11.00 1.864 1.85 116 31.74 3.41 3.59
60 PRTY 2.68 20 Nov '20 52 3.00 1.712 0.60 114 3.50 1.697 1.20 2 67.16 3.41 1.80
61 INO 11.31 2 Oct '20 3 11.50 1.554 0.59 1,418 12.00 1.845 1.13 2,268 15.21 3.40 1.72
62 INO 11.31 16 Oct '20 17 11.50 1.579 1.47 152 11.00 1.814 1.52 579 26.44 3.39 2.99
63 INO 11.31 16 Oct '20 17 11.50 1.579 1.47 152 12.00 1.800 2.12 313 31.74 3.38 3.59
64 KODK 9.00 23 Oct '20 24 9.00 1.641 1.55 40 8.50 1.732 1.25 3 31.11 3.37 2.80
65 PRTY 2.68 20 Nov '20 52 3.00 1.712 0.60 114 2.50 1.658 0.50 48 41.04 3.37 1.10
66 KODK 9.00 2 Oct '20 3 9.50 1.611 0.35 601 10.00 1.757 1.05 40 15.56 3.37 1.40
67 AYRO 3.17 20 Nov '20 52 5.00 1.704 0.40 115 2.50 1.661 0.40 1 25.24 3.36 0.80
68 KODK 9.00 23 Oct '20 24 9.50 1.604 1.40 20 9.00 1.752 1.45 11 31.67 3.36 2.85
69 SRNE 11.60 16 Oct '20 17 12.00 1.550 1.40 10,513 13.00 1.806 2.60 97 34.48 3.36 4.00
70 INO 11.31 2 Oct '20 3 11.50 1.554 0.59 1,418 11.00 1.798 0.57 6,056 10.26 3.35 1.16
71 INO 11.31 23 Oct '20 24 11.50 1.547 1.74 40 12.00 1.792 2.39 177 36.52 3.34 4.13
72 KODK 9.00 16 Oct '20 17 9.00 1.621 1.30 93 8.50 1.715 1.00 25 25.56 3.34 2.30
73 KODK 9.00 23 Oct '20 24 9.50 1.604 1.40 20 8.50 1.732 1.25 3 29.44 3.34 2.65
74 KODK 9.00 16 Oct '20 17 8.50 1.647 1.55 1 9.00 1.687 1.25 13 31.11 3.33 2.80
75 PRTY 2.68 20 Nov '20 52 2.50 1.712 0.80 35 2.00 1.611 0.25 918 39.18 3.32 1.05
76 KODK 9.00 16 Oct '20 17 8.50 1.647 1.55 1 8.00 1.671 0.75 6 25.56 3.32 2.30
77 SPAQ 14.43 20 Nov '20 52 15.00 1.741 3.70 511 12.50 1.551 2.10 65 40.19 3.29 5.80
78 SRNE 11.60 16 Oct '20 17 12.00 1.550 1.40 10,513 11.00 1.740 1.35 1,708 23.71 3.29 2.75
79 INO 11.31 16 Oct '20 17 11.00 1.527 1.64 68 10.50 1.762 1.25 76 25.55 3.29 2.89
80 KODK 9.00 9 Oct '20 10 9.50 1.559 0.80 79 10.00 1.724 1.55 7 26.11 3.28 2.35
81 INO 11.31 9 Oct '20 10 11.50 1.494 1.08 149 11.00 1.784 1.11 637 19.36 3.28 2.19
82 VXRT 6.83 2 Oct '20 3 7.00 1.607 0.35 802 7.50 1.667 0.75 60 16.12 3.27 1.10
83 INO 11.31 2 Oct '20 3 11.00 1.520 0.84 1,028 10.50 1.754 0.34 6,215 10.43 3.27 1.18
84 KODK 9.00 16 Oct '20 17 9.50 1.557 1.10 28 8.50 1.715 1.00 25 23.33 3.27 2.10
85 CLSK 12.98 16 Oct '20 17 15.00 1.557 1.05 456 12.50 1.715 1.55 86 20.03 3.27 2.60
86 KODK 9.00 16 Oct '20 17 9.50 1.557 1.10 28 10.00 1.715 1.85 42 32.78 3.27 2.95
87 SRNE 11.60 16 Oct '20 17 11.00 1.529 1.85 7,934 10.00 1.739 0.90 2,891 23.71 3.27 2.75
88 INO 11.31 9 Oct '20 10 11.50 1.494 1.08 149 12.00 1.757 1.67 924 24.31 3.25 2.75
89 KODK 9.00 9 Oct '20 10 9.50 1.559 0.80 79 9.00 1.688 0.90 213 18.89 3.25 1.70
90 KODK 9.00 16 Oct '20 17 9.50 1.557 1.10 28 9.00 1.687 1.25 13 26.11 3.24 2.35
91 DGLY 2.20 16 Oct '20 17 2.50 1.768 0.25 978 2.00 1.462 0.15 179 18.18 3.23 0.40
92 KODK 9.00 9 Oct '20 10 8.50 1.541 1.25 22 9.00 1.688 0.90 213 23.89 3.23 2.15
93 KODK 9.00 9 Oct '20 10 9.50 1.559 0.80 79 8.50 1.666 0.65 25 16.11 3.22 1.45
94 KODK 9.00 9 Oct '20 10 9.00 1.518 1.00 215 9.50 1.693 1.20 6 24.44 3.21 2.20
95 INO 11.31 23 Oct '20 24 11.00 1.535 1.98 12 10.50 1.669 1.41 5 29.97 3.20 3.39
96 KODK 9.00 2 Oct '20 3 9.00 1.445 0.50 988 9.50 1.755 0.65 51 12.78 3.20 1.15
97 CVM 12.32 16 Oct '20 17 10.00 1.257 2.90 14 7.50 1.929 0.20 72 25.16 3.19 3.10
98 INO 11.31 9 Oct '20 10 11.00 1.467 1.30 112 10.50 1.719 0.83 276 18.83 3.19 2.13
99 KODK 9.00 9 Oct '20 10 9.00 1.518 1.00 215 8.50 1.666 0.65 25 18.33 3.18 1.65
100 FMCI 25.54 16 Oct '20 17 25.00 1.553 3.80 414 22.50 1.616 1.90 46 22.32 3.17 5.70
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.