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
Long Call
LEG VOLUME
MONEYNESS
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from July 29, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 INSG 5.15 20 Dec '19 144 5.00 0.544 0.80 77 2.50 2.085 2.50 10 -1.70 2.50 3.12 1.54
2 SBGL 5.38 16 Aug '19 18 5.00 0.450 0.50 78 2.50 1.750 2.75 10 -2.25 2.50 10.00 1.30
3 IPI 3.51 16 Aug '19 18 3.00 0.614 0.65 3 2.00 1.827 1.40 1 -0.75 1.00 4.00 1.21
4 AGI 6.67 20 Sep '19 53 5.00 0.487 1.90 1 2.50 1.625 4.10 1 -2.20 2.50 8.33 1.14
5 NAVI 14.24 16 Aug '19 18 12.50 0.305 1.95 2 10.00 1.252 4.10 1 -2.15 2.50 7.14 0.95
6 SMSI 5.54 16 Aug '19 18 5.00 0.659 0.85 361 4.00 1.397 1.45 147 -0.60 1.00 2.50 0.74
7 ONDK 3.04 16 Aug '19 18 3.00 0.482 0.20 261 2.00 1.096 0.90 2 -0.70 1.00 3.33 0.61
8 NIO 3.46 20 Sep '19 53 3.00 0.673 0.62 317 2.50 1.264 0.88 41 -0.26 0.50 2.08 0.59
9 CDE 4.70 16 Aug '19 18 4.00 0.689 0.80 10 3.00 1.269 1.65 1 -0.85 1.00 6.67 0.58
10 OCUL 4.72 16 Aug '19 18 5.00 0.990 0.35 16 2.50 1.513 2.05 2 -1.70 2.50 3.12 0.52
11 UXIN 2.20 16 Aug '19 18 2.00 1.277 0.50 10 1.00 1.798 0.95 1 -0.45 1.00 1.82 0.52
12 ACHN 4.34 16 Aug '19 18 4.00 1.392 0.80 58 3.00 1.909 1.30 99 -0.50 1.00 2.00 0.52
13 GUSH 4.54 16 Aug '19 18 4.00 0.978 0.75 561 3.00 1.483 1.50 120 -0.75 1.00 4.00 0.51
14 HEXO 4.36 16 Aug '19 18 5.00 0.865 0.15 1,195 2.50 1.364 1.80 87 -1.65 2.50 2.94 0.50
15 RUBI 7.60 20 Sep '19 53 7.50 0.670 0.85 99 5.00 1.154 2.55 2 -1.70 2.50 3.12 0.48
16 ECA 4.12 16 Aug '19 18 4.00 0.626 0.30 160 3.00 1.106 1.10 30 -0.80 1.00 5.00 0.48
17 INSG 5.15 20 Sep '19 53 5.00 0.610 0.60 40 2.50 1.086 2.55 4 -1.95 2.50 4.55 0.48
18 APPS 5.40 20 Sep '19 53 5.00 0.666 0.95 28 2.50 1.139 2.75 1 -1.80 2.50 3.57 0.47
19 CLDR 5.99 2 Aug '19 4 5.50 0.549 0.60 6 5.00 1.004 0.95 18 -0.35 0.50 3.33 0.46
20 AR 4.04 20 Sep '19 53 5.00 0.762 0.20 281 2.50 1.203 1.50 102 -1.30 2.50 2.08 0.44
21 CPRX 4.86 16 Aug '19 18 5.00 1.129 0.45 378 2.50 1.568 2.25 1 -1.80 2.50 3.57 0.44
22 CPRX 4.86 20 Sep '19 53 5.00 0.962 0.75 25 2.50 1.384 2.40 7 -1.65 2.50 2.94 0.42
23 NIO 3.46 16 Aug '19 18 3.00 0.707 0.52 476 2.50 1.093 0.93 117 -0.41 0.50 5.56 0.39
24 CDMO 6.58 18 Oct '19 81 5.00 0.670 1.85 3 2.50 1.037 3.90 1 -2.05 2.50 5.56 0.37
25 VSLR 7.95 16 Aug '19 18 7.00 0.732 1.25 4 6.00 1.087 1.90 1 -0.65 1.00 2.86 0.36
26 ARQL 10.31 16 Aug '19 18 10.00 0.749 0.90 2,702 7.50 1.078 2.75 10 -1.85 2.50 3.85 0.33
27 TELL 6.36 16 Aug '19 18 7.50 0.857 0.20 80 5.00 1.171 1.40 5 -1.20 2.50 1.92 0.31
28 NIO 3.46 9 Aug '19 11 3.00 0.758 0.53 286 2.50 1.069 0.81 2 -0.28 0.50 2.27 0.31
29 CDE 4.70 20 Sep '19 53 4.00 0.557 0.90 170 3.00 0.864 1.70 10 -0.80 1.00 5.00 0.31
30 NLY 9.61 2 Aug '19 4 9.50 0.224 0.17 78 9.00 0.530 0.59 56 -0.42 0.50 6.25 0.31
31 BLDP 4.24 16 Aug '19 18 4.00 0.571 0.40 97 3.00 0.868 1.20 8 -0.80 1.00 5.00 0.30
32 STM 19.10 16 Aug '19 18 17.50 0.434 1.85 6 15.00 0.728 4.00 1 -2.15 2.50 7.14 0.29
33 AM 8.80 16 Aug '19 18 10.00 0.624 0.15 6,838 7.50 0.910 1.30 35 -1.15 2.50 1.85 0.29
34 SPXS 16.97 16 Aug '19 18 16.00 0.252 1.10 94 15.00 0.537 1.90 21 -0.80 1.00 5.00 0.28
35 WORK 33.01 16 Aug '19 18 30.00 0.517 3.50 124 25.00 0.801 7.80 1 -4.30 5.00 7.14 0.28
36 HEXO 4.36 20 Sep '19 53 5.00 0.842 0.35 466 2.50 1.126 1.80 18 -1.45 2.50 2.38 0.28
37 VGR 11.63 16 Aug '19 18 12.50 0.461 0.20 5,523 10.00 0.737 1.70 58 -1.50 2.50 2.50 0.28
38 ERIC 8.99 16 Aug '19 18 8.00 0.303 1.05 14 7.00 0.575 1.90 1 -0.85 1.00 6.67 0.27
39 ET 14.41 2 Aug '19 4 14.50 0.351 0.18 187 14.00 0.623 0.40 6 -0.22 0.50 1.79 0.27
40 SIRI 6.16 2 Aug '19 4 6.00 1.033 0.39 1,512 5.50 1.302 0.70 46 -0.31 0.50 2.63 0.27
41 UNIT 8.56 16 Aug '19 18 10.00 0.883 0.25 18 7.50 1.146 1.30 1 -1.05 2.50 1.72 0.26
42 NOK 5.65 2 Aug '19 4 5.50 0.239 0.17 255 5.00 0.496 0.62 44 -0.45 0.50 10.00 0.26
43 KGC 4.26 9 Aug '19 11 4.00 0.504 0.34 1 3.50 0.756 0.75 1 -0.41 0.50 5.56 0.25
44 FSM 3.95 16 Aug '19 18 4.00 0.637 0.25 47 3.00 0.886 0.90 2 -0.65 1.00 2.86 0.25
45 NIO 3.46 30 Aug '19 32 3.00 0.640 0.67 203 2.50 0.886 0.75 1 -0.08 0.50 1.19 0.25
46 WATT 4.38 16 Aug '19 18 5.00 1.140 0.25 2,915 2.50 1.378 1.85 12 -1.60 2.50 2.78 0.24
47 INFN 3.75 16 Aug '19 18 3.50 0.964 0.55 3 3.00 1.199 0.80 24 -0.25 0.50 2.00 0.24
48 GME 4.12 16 Aug '19 18 4.00 0.540 0.30 30 3.50 0.774 0.51 22 -0.21 0.50 1.72 0.23
49 SIRI 6.16 9 Aug '19 11 6.00 0.586 0.34 926 5.50 0.819 0.71 10 -0.37 0.50 3.85 0.23
50 SLM 9.18 16 Aug '19 18 9.00 0.323 0.38 10 8.00 0.554 1.18 2 -0.80 1.00 5.00 0.23
51 INSG 5.15 20 Mar '20 235 5.00 0.544 1.00 116 2.50 0.773 2.60 95 -1.60 2.50 2.78 0.23
52 TACO 12.84 20 Sep '19 53 12.50 0.424 1.05 672 10.00 0.652 2.95 20 -1.90 2.50 4.17 0.23
53 USAT 6.68 20 Sep '19 53 6.00 0.904 1.30 35 5.00 1.131 1.80 11 -0.50 1.00 2.00 0.23
54 GRPN 3.46 9 Aug '19 11 3.50 0.744 0.19 103 3.00 0.971 0.49 4 -0.30 0.50 2.50 0.23
55 NOK 5.65 16 Aug '19 18 5.50 0.243 0.23 208 5.00 0.453 0.63 530 -0.40 0.50 5.00 0.21
56 CPE 4.75 16 Aug '19 18 5.00 0.716 0.25 306 4.00 0.922 0.75 21 -0.50 1.00 2.00 0.21
57 AR 4.04 15 Nov '19 109 5.00 0.626 0.30 447 2.50 0.830 1.60 4 -1.30 2.50 2.08 0.20
58 DUST 8.43 2 Aug '19 4 8.50 1.087 0.40 197 8.00 1.290 0.60 38 -0.20 0.50 1.67 0.20
59 SMSI 5.54 20 Sep '19 53 5.00 0.671 1.05 1,267 4.00 0.870 1.55 12 -0.50 1.00 2.00 0.20
60 AKS 2.54 9 Aug '19 11 2.50 0.884 0.19 1,035 2.00 1.077 0.54 4 -0.35 0.50 3.33 0.19
61 MAG 11.83 16 Aug '19 18 12.50 0.507 0.35 2 10.00 0.699 1.75 10 -1.40 2.50 2.27 0.19
62 ELF 17.09 16 Aug '19 18 15.00 0.892 2.70 25 12.50 1.083 4.60 52 -1.90 2.50 4.17 0.19
63 ACB 6.21 2 Aug '19 4 6.00 0.529 0.27 2,135 5.50 0.720 0.70 59 -0.43 0.50 7.14 0.19
64 NOK 5.65 9 Aug '19 11 5.50 0.251 0.20 141 5.00 0.440 0.62 9 -0.42 0.50 6.25 0.19
65 NRZ 15.51 16 Aug '19 18 15.00 0.225 0.65 7 14.00 0.413 1.45 14 -0.80 1.00 5.00 0.19
66 OESX 3.13 15 Nov '19 109 5.00 0.900 0.25 50 2.50 1.087 0.85 145 -0.60 2.50 1.32 0.19
67 RFP 6.10 18 Oct '19 81 7.50 0.509 0.25 15 5.00 0.691 1.20 1 -0.95 2.50 1.61 0.18
68 AKS 2.54 2 Aug '19 4 2.50 1.323 0.17 1,350 2.00 1.505 0.54 69 -0.37 0.50 3.85 0.18
69 TEVA 7.86 2 Aug '19 4 7.50 0.705 0.46 850 7.00 0.887 0.88 368 -0.42 0.50 6.25 0.18
70 VGR 11.63 20 Sep '19 53 12.50 0.334 0.35 532 10.00 0.514 1.80 3 -1.45 2.50 2.38 0.18
71 KGC 4.26 16 Aug '19 18 4.00 0.527 0.37 10 3.50 0.703 0.77 28 -0.40 0.50 5.00 0.18
72 GORO 3.93 20 Sep '19 53 5.00 0.716 0.15 121 2.50 0.886 1.45 71 -1.30 2.50 2.08 0.17
73 IBN 12.58 16 Aug '19 18 12.00 0.305 0.75 962 11.00 0.474 1.52 4 -0.77 1.00 4.35 0.17
74 ACB 6.21 9 Aug '19 11 6.00 0.493 0.34 182 5.50 0.657 0.66 9 -0.32 0.50 2.78 0.16
75 OCUL 4.72 20 Dec '19 144 5.00 0.940 1.15 35 2.50 1.103 2.30 30 -1.15 2.50 1.85 0.16
76 PNR 38.95 16 Aug '19 18 40.00 0.218 0.40 4 35.00 0.377 3.90 1 -3.50 5.00 3.33 0.16
77 NBEV 3.70 23 Aug '19 25 4.00 0.751 0.20 44 3.50 0.908 0.40 3 -0.20 0.50 1.67 0.16
78 ENB 33.38 15 Jan '21 536 32.50 0.058 2.85 10 30.00 0.215 4.00 30 -1.15 2.50 1.85 0.16
79 NIO 3.46 23 Aug '19 25 3.00 0.685 0.56 225 2.50 0.839 0.90 11 -0.34 0.50 3.12 0.15
80 GUSH 4.54 20 Sep '19 53 4.00 0.881 0.95 47 3.00 1.035 1.60 15 -0.65 1.00 2.86 0.15
81 SUN 33.97 20 Dec '19 144 32.50 0.072 1.85 256 30.00 0.219 3.90 13 -2.05 2.50 5.56 0.15
82 AAOI 9.28 2 Aug '19 4 9.00 0.671 0.59 185 8.50 0.816 0.64 3 -0.05 0.50 1.11 0.15
83 AKS 2.54 16 Aug '19 18 2.50 0.804 0.21 285 2.00 0.945 0.55 12 -0.34 0.50 3.13 0.14
84 AKS 2.54 23 Aug '19 25 2.50 0.739 0.23 30 2.00 0.878 0.55 1 -0.32 0.50 2.78 0.14
85 AMRN 18.14 2 Aug '19 4 18.00 0.739 0.75 786 17.50 0.874 0.76 15 -0.01 0.50 1.02 0.14
86 FDP 27.24 16 Aug '19 18 25.00 0.660 3.10 81 22.50 0.795 4.90 6 -1.80 2.50 3.57 0.13
87 AR 4.04 21 Feb '20 207 5.00 0.622 0.50 203 2.50 0.755 1.70 25 -1.20 2.50 1.92 0.13
88 ZNGA 6.41 9 Aug '19 11 6.00 0.662 0.55 26 5.50 0.794 0.94 10 -0.39 0.50 4.55 0.13
89 TK 4.26 17 Jan '20 172 5.00 0.601 0.50 42 2.50 0.733 1.75 137 -1.25 2.50 2.00 0.13
90 NEPT 5.88 16 Aug '19 18 5.00 0.907 1.15 255 4.00 1.038 1.80 48 -0.65 1.00 2.86 0.13
91 KN 20.04 20 Sep '19 53 20.00 0.337 1.20 124 17.50 0.467 2.85 1,362 -1.65 2.50 2.94 0.13
92 HLX 8.59 16 Aug '19 18 8.00 0.524 0.80 1 7.00 0.655 1.45 2 -0.65 1.00 2.86 0.13
93 GORO 3.93 20 Dec '19 144 5.00 0.582 0.30 115 2.50 0.712 1.50 15 -1.20 2.50 1.92 0.13
94 TDS 33.14 16 Aug '19 18 35.00 0.450 0.70 5 30.00 0.579 3.50 10 -2.80 5.00 2.27 0.13
95 FNKO 24.78 16 Aug '19 18 22.50 0.727 3.00 25 20.00 0.851 4.90 18 -1.90 2.50 4.17 0.12
96 MOBL 7.01 18 Oct '19 81 7.00 0.526 0.85 20 6.00 0.650 1.20 21 -0.35 1.00 1.54 0.12
97 BBBY 9.67 2 Aug '19 4 10.00 0.640 0.15 2,587 9.00 0.763 0.65 12 -0.50 1.00 2.00 0.12
98 HLX 8.59 16 Aug '19 18 9.00 0.402 0.20 11 8.00 0.524 0.70 1 -0.50 1.00 2.00 0.12
99 EQT 13.65 16 Aug '19 18 14.00 0.497 0.50 272 13.00 0.618 0.90 141 -0.40 1.00 1.67 0.12
100 VIXY 17.92 2 Aug '19 4 17.50 0.622 0.80 11 17.00 0.741 0.95 10 -0.15 0.50 1.43 0.12
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.