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 October 2, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 MFA 2.81 5.0M 16 Oct '20 14 2.50 2.430 0.67 62 0.630 0.03 15 1.8007
2 LKNCY 3.39 2.6M 21 Jan '22 476 3.00 0.610 1.08 5 1.857 2.08 1 -1.2466
3 HYLN 39.50 7.0M 15 Jan '21 105 40.00 0.993 8.10 100 2.182 17.80 11 -1.1890
4 OPK 3.90 12.1M 15 Jan '21 105 4.00 1.141 0.90 854 2.304 1.88 5 -1.1631
5 CAPR 4.92 796K 16 Oct '20 14 2.50 1.562 2.42 1 2.648 0.08 23 -1.0860
6 HYLN 39.50 7.0M 18 Dec '20 77 40.00 1.060 7.40 2,156 2.127 15.15 24 -1.0671
7 AAL 13.00 110.2M 13 Nov '20 42 12.50 1.855 3.41 38 0.885 1.28 8 0.9697
8 HYLN 39.50 7.0M 20 Nov '20 49 40.00 1.153 6.40 589 2.089 12.10 697 -0.9367
9 MITT 2.90 637K 16 Oct '20 14 2.50 1.747 0.40 46 0.881 0.05 5 0.8667
10 MVIS 2.03 2.2M 20 Jan '23 840 2.00 0.968 1.10 1 1.812 1.65 1 -0.8434
11 MVIS 2.03 2.2M 19 Feb '21 140 2.00 1.148 0.57 460 1.950 0.90 1 -0.8024
12 INOD 3.35 253K 16 Oct '20 14 5.00 1.520 0.05 11 0.745 1.65 1 0.7756
13 MNOV 5.33 250K 16 Oct '20 14 7.50 1.211 0.05 10 1.974 2.42 1 -0.7628
14 CEMI 4.80 7.4M 16 Oct '20 14 2.50 1.434 2.30 23 2.180 0.04 76 -0.7461
15 IVR 2.89 4.2M 16 Oct '20 14 2.50 1.458 0.54 311 0.721 0.03 67 0.7370
16 AMC 4.65 3.5M 15 Jan '21 105 5.00 0.784 0.64 161 1.491 1.68 22 -0.7075
17 ABUS 3.02 1.3M 16 Oct '20 14 5.00 1.570 0.03 75 2.277 2.09 2 -0.7072
18 INOD 3.35 253K 16 Oct '20 14 2.50 1.155 0.88 2 1.862 0.12 2 -0.7069
19 OPK 3.90 12.1M 9 Oct '20 7 3.50 1.107 0.48 288 1.796 0.20 92 -0.6886
20 HYLN 39.50 7.0M 6 Nov '20 35 40.00 1.385 6.50 7 2.067 10.23 3 -0.6822
21 HYLN 39.50 7.0M 21 Jan '22 476 40.00 0.753 13.00 2 1.431 23.50 1 -0.6779
22 AMC 4.65 3.5M 18 Dec '20 77 5.00 0.786 0.53 75 1.461 1.45 102 -0.6752
23 BLNK 10.86 3.9M 18 Dec '20 77 10.00 0.943 2.25 66 1.612 2.60 1 -0.6695
24 BLNK 10.86 3.9M 15 Jan '21 105 12.50 1.029 1.80 178 1.668 4.90 2 -0.6390
25 CYTK 23.99 2.4M 16 Oct '20 14 24.00 2.207 4.10 80 2.845 5.27 2 -0.6381
26 NGL 4.05 268K 20 Nov '20 49 5.00 0.566 0.07 49 1.201 1.35 28 -0.6358
27 BLNK 10.86 3.9M 15 Jan '21 105 10.00 0.924 2.50 100 1.551 2.95 2 -0.6270
28 NNOX 37.44 25.5M 19 Feb '21 140 35.00 1.133 11.20 200 1.759 13.80 2 -0.6262
29 AMC 4.65 3.5M 19 Mar '21 168 5.00 0.739 0.79 119 1.365 1.90 3 -0.6260
30 MVIS 2.03 2.2M 20 Nov '20 49 2.00 1.424 0.43 290 2.050 0.57 17 -0.6257
31 BLNK 10.86 3.9M 19 Mar '21 168 10.00 0.824 2.75 45 1.444 3.50 11 -0.6203
32 BLNK 10.86 3.9M 18 Dec '20 77 12.50 1.121 1.64 769 1.740 4.50 3 -0.6186
33 MVIS 2.03 2.2M 16 Oct '20 14 2.00 1.239 0.21 593 1.851 0.28 77 -0.6113
34 PCG 9.90 22.6M 9 Oct '20 7 9.50 1.024 0.77 142 0.422 0.08 840 0.6024
35 IBIO 2.06 14.3M 21 Jan '22 476 2.50 1.572 1.23 73 2.173 2.01 100 -0.6002
36 TWO 5.22 3.2M 16 Oct '20 14 6.00 0.561 0.03 126 1.158 0.99 45 -0.5971
37 AMC 4.65 3.5M 20 Nov '20 49 5.00 0.838 0.43 190 1.428 1.18 382 -0.5899
38 MVIS 2.03 2.2M 19 Feb '21 140 3.00 1.407 0.44 174 1.996 1.70 1 -0.5881
39 KRE 36.96 9.6M 16 Oct '20 14 36.50 1.003 3.11 2 0.420 0.99 6 0.5827
40 AFMD 3.20 530K 15 Jan '21 105 2.50 1.444 1.25 40 0.878 0.25 10 0.5659
41 CODX 13.96 6.4M 16 Oct '20 14 14.00 1.257 1.35 64 1.822 2.00 29 -0.5650
42 FOSL 5.91 629K 9 Oct '20 7 5.50 1.484 0.70 6 0.921 0.13 21 0.5623
43 BLNK 10.86 3.9M 19 Mar '21 168 12.50 0.941 2.17 19 1.499 5.40 4 -0.5576
44 CTIC 2.99 34.3M 16 Oct '20 14 2.00 1.860 1.05 415 2.415 0.12 665 -0.5548
45 VUZI 4.44 1.3M 20 Nov '20 49 2.50 0.811 1.95 70 1.358 0.10 2 -0.5471
46 PLSE 13.41 316K 16 Oct '20 14 12.50 1.571 2.08 30 1.032 0.65 26 0.5393
47 DTIL 5.98 516K 16 Oct '20 14 5.00 1.681 1.31 1 1.154 0.15 1 0.5272
48 APTS 5.79 353K 16 Oct '20 14 5.00 0.455 0.80 33 0.974 0.13 1 -0.5190
49 CODX 13.96 6.4M 30 Oct '20 28 13.50 1.233 2.10 6 1.746 2.40 5 -0.5137
50 NNOX 37.44 25.5M 21 May '21 231 40.00 1.181 12.75 36 1.692 20.61 3 -0.5110
51 AMC 4.65 3.5M 21 Jan '22 476 5.00 0.709 1.35 193 1.219 2.65 17 -0.5100
52 BLNK 10.86 3.9M 20 Nov '20 49 10.00 1.093 2.12 223 1.602 2.00 45 -0.5084
53 LAC 14.70 27.0M 21 May '21 231 15.00 0.969 4.31 178 1.475 6.72 19 -0.5060
54 BLNK 10.86 3.9M 20 Nov '20 49 12.50 1.210 1.33 459 1.703 3.75 4 -0.4922
55 AMC 4.65 3.5M 30 Oct '20 28 5.00 0.764 0.26 49 1.255 0.85 7 -0.4912
56 LSCC 28.21 871K 16 Oct '20 14 30.00 0.521 0.50 53 1.012 3.30 1 -0.4912
57 SBH 9.05 31.1M 20 Nov '20 49 7.50 1.208 2.35 1 0.717 0.30 1 0.4904
58 NNOX 37.44 25.5M 21 May '21 231 35.00 1.147 14.00 126 1.637 16.36 20 -0.4899
59 SNCR 3.19 482K 16 Oct '20 14 5.00 1.480 0.03 20 1.959 1.90 1 -0.4787
60 BTU 2.39 2.9M 16 Oct '20 14 2.00 1.151 0.45 23 1.629 0.12 74 -0.4786
61 COTY 2.91 9.3M 9 Oct '20 7 2.50 1.404 0.47 25 0.926 0.02 1 0.4782
62 NGL 4.05 268K 16 Apr '21 196 5.00 0.592 0.39 40 1.069 1.90 30 -0.4776
63 SPI 5.68 8.7M 16 Oct '20 14 5.00 3.771 1.90 196 4.244 1.40 519 -0.4729
64 CVM 13.57 337K 15 Jan '21 105 15.00 1.651 4.20 57 2.123 6.89 7 -0.4721
65 VLDR 17.08 3.8M 16 Oct '20 14 15.00 1.445 3.03 11 0.975 0.45 188 0.4704
66 GENE 3.41 295K 16 Oct '20 14 5.00 1.640 0.07 5 2.104 1.75 1 -0.4647
67 CRON 5.03 2.4M 23 Oct '20 21 5.50 0.491 0.08 186 0.953 0.75 2 -0.4619
68 ACB 4.58 4.9M 21 Jan '22 476 5.00 0.911 1.70 3 1.365 2.91 4 -0.4540
69 SOLO 2.49 2.3M 16 Oct '20 14 2.00 0.754 0.50 15 1.205 0.05 5 -0.4513
70 COWN 16.62 313K 16 Oct '20 14 15.00 0.993 2.20 4 0.544 0.15 11 0.4490
71 GLOP 3.55 209K 16 Apr '21 196 5.00 0.731 0.35 20 1.173 2.25 2 -0.4427
72 GLNG 7.15 2.5M 16 Oct '20 14 5.00 1.526 2.25 31 1.093 0.03 27 0.4326
73 FOSL 5.91 629K 9 Oct '20 7 6.00 1.350 0.40 3 0.921 0.35 2 0.4288
74 LAC 14.70 27.0M 20 Nov '20 49 12.50 1.232 3.68 1,088 1.660 2.26 320 -0.4279
75 ABUS 3.02 1.3M 20 Nov '20 49 5.00 1.831 0.33 9 1.406 2.15 25 0.4246
76 AMC 4.65 3.5M 16 Oct '20 14 5.00 0.701 0.12 246 1.123 0.62 301 -0.4215
77 MNOV 5.33 250K 16 Oct '20 14 5.00 1.159 0.65 6 1.571 0.48 1 -0.4122
78 EPZM 11.03 586K 16 Oct '20 14 12.50 0.843 0.25 10 0.430 1.50 5 0.4122
79 FOSL 5.91 629K 16 Oct '20 14 5.50 0.422 0.46 1 0.830 0.20 3 -0.4080
80 LAC 14.70 27.0M 21 May '21 231 12.50 0.926 5.10 203 1.333 4.45 2 -0.4070
81 NNOX 37.44 25.5M 20 Nov '20 49 35.00 1.378 8.50 1,902 1.783 8.10 123 -0.4050
82 AMC 4.65 3.5M 30 Oct '20 28 4.50 0.874 0.52 18 1.277 0.57 6 -0.4028
83 AMC 4.65 3.5M 16 Oct '20 14 4.50 0.636 0.31 1,082 1.038 0.30 174 -0.4015
84 NNOX 37.44 25.5M 16 Oct '20 14 35.00 1.661 6.00 4,452 2.060 4.65 390 -0.3987
85 BCLI 15.29 449K 19 Feb '21 140 15.00 1.943 7.00 2 2.340 7.90 10 -0.3971
86 SLDB 4.18 17.2M 16 Apr '21 196 2.50 0.918 1.95 2 1.315 0.55 7 -0.3962
87 AMC 4.65 3.5M 23 Oct '20 21 4.50 0.731 0.40 2 1.126 0.42 117 -0.3953
88 WTTR 3.90 633K 16 Oct '20 14 5.00 0.917 0.03 9 1.312 1.20 14 -0.3949
89 CTIC 2.99 34.3M 16 Oct '20 14 3.00 2.065 0.47 1,453 2.459 0.57 479 -0.3942
90 SOLO 2.49 2.3M 19 Mar '21 168 2.00 0.924 0.83 27 1.316 0.55 20 -0.3911
91 LAC 14.70 27.0M 19 Feb '21 140 15.00 1.053 3.65 1,213 1.442 5.27 1 -0.3886
92 LLNW 5.60 2.1M 16 Oct '20 14 5.00 1.056 0.80 121 0.672 0.07 212 0.3834
93 NKLA 24.25 64.3M 13 Nov '20 42 24.00 1.732 5.70 11 2.113 6.63 1 -0.3814
94 BLNK 10.86 3.9M 16 Oct '20 14 12.50 1.198 0.46 1,108 1.579 2.40 93 -0.3811
95 IPOB 18.41 1.8M 16 Oct '20 14 17.50 0.736 1.55 103 1.117 1.15 31 -0.3804
96 NBL 8.46 12.4M 16 Oct '20 14 10.00 0.547 0.03 440 0.925 1.70 119 -0.3783
97 NYMT 2.64 2.3M 16 Oct '20 14 3.00 0.653 0.03 12 1.028 0.45 34 -0.3751
98 BCRX 3.37 4.5M 16 Oct '20 14 3.00 1.343 0.55 18 0.972 0.10 31 0.3708
99 RIOT 2.60 2.1M 15 Jan '21 105 3.00 1.339 0.60 89 1.709 1.20 35 -0.3701
100 LAC 14.70 27.0M 20 Nov '20 49 15.00 1.349 2.75 2,510 1.718 3.82 107 -0.3695
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.