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 March 17, 2020. 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 APHA 2.16 20 Mar '20 3 2.00 1.800 0.35 36 1.50 5.919 0.55 1 -0.20 0.50 1.67 4.12
2 INSG 5.56 20 Mar '20 3 5.00 1.712 0.75 691 2.50 5.446 2.90 38 -2.15 2.50 7.14 3.73
3 GME 4.23 20 Mar '20 3 4.00 1.340 0.36 411 3.50 2.520 0.53 2 -0.17 0.50 1.52 1.18
4 GLUU 5.21 20 Mar '20 3 5.00 1.246 0.50 108 4.00 2.212 1.15 56 -0.65 1.00 2.86 0.97
5 NIO 2.90 20 Mar '20 3 2.50 3.307 0.61 2,040 2.00 4.217 0.85 95 -0.24 0.50 1.92 0.91
6 OVV 2.81 17 Apr '20 31 3.00 2.077 0.70 208 2.00 2.896 0.95 2 -0.25 1.00 1.33 0.82
7 UNFI 9.99 20 Mar '20 3 10.00 1.606 0.65 928 7.50 2.383 2.40 433 -1.75 2.50 3.33 0.78
8 SWN 2.12 20 Mar '20 3 2.00 1.909 0.27 1,715 1.50 2.680 0.47 85 -0.20 0.50 1.67 0.77
9 SPWR 5.36 20 Mar '20 3 5.00 1.520 0.70 143 4.50 2.181 0.83 130 -0.13 0.50 1.35 0.66
10 TLRY 2.90 20 Mar '20 3 3.00 3.271 0.35 939 2.50 3.885 0.45 86 -0.10 0.50 1.25 0.61
11 GPRO 2.29 20 Mar '20 3 2.50 4.368 0.29 474 2.00 4.912 0.47 358 -0.18 0.50 1.56 0.54
12 KGC 4.77 27 Mar '20 10 5.00 1.257 0.36 147 4.50 1.786 0.54 19 -0.18 0.50 1.56 0.53
13 SWN 2.12 3 Apr '20 17 2.50 1.416 0.21 28 2.00 1.912 0.25 97 -0.04 0.50 1.09 0.50
14 PLUG 3.28 27 Mar '20 10 3.00 1.370 0.50 836 2.50 1.853 0.75 209 -0.25 0.50 2.00 0.48
15 HAL 6.14 20 Mar '20 3 6.00 2.521 0.71 435 5.50 3.000 0.83 66 -0.12 0.50 1.32 0.48
16 HOME 2.27 17 Apr '20 31 3.00 1.588 0.35 42 2.00 2.062 0.60 79 -0.25 1.00 1.33 0.47
17 IVZ 10.18 20 Mar '20 3 11.00 1.329 0.45 10 10.00 1.800 0.55 256 -0.10 1.00 1.11 0.47
18 SWN 2.12 27 Mar '20 10 2.50 1.846 0.15 351 2.00 2.265 0.20 386 -0.05 0.50 1.11 0.42
19 LTHM 6.18 17 Apr '20 31 7.50 1.001 0.40 1 5.00 1.398 1.30 41 -0.90 2.50 1.56 0.40
20 BOX 9.23 20 Mar '20 3 10.00 1.237 0.30 44 9.00 1.600 0.45 57 -0.15 1.00 1.18 0.36
21 F 5.01 27 Mar '20 10 5.00 1.471 0.51 778 4.50 1.821 0.78 609 -0.27 0.50 2.17 0.35
22 HBI 9.80 20 Mar '20 3 10.00 0.952 0.40 26 9.00 1.292 0.75 19 -0.35 1.00 1.54 0.34
23 GOGO 2.14 17 Apr '20 31 3.00 1.670 0.30 20 2.00 2.010 0.50 418 -0.20 1.00 1.25 0.34
24 HAL 6.14 20 Mar '20 3 6.50 2.189 0.42 313 6.00 2.521 0.54 435 -0.12 0.50 1.32 0.33
25 TMV 7.21 15 May '20 59 7.00 0.807 1.15 20 6.00 1.118 1.70 244 -0.55 1.00 2.22 0.31
26 RMTI 2.16 15 May '20 59 3.00 2.440 0.70 55 2.00 2.733 0.80 54 -0.10 1.00 1.11 0.29
27 F 5.01 3 Apr '20 17 5.50 1.269 0.40 75 5.00 1.550 0.50 121 -0.10 0.50 1.25 0.28
28 DUST 4.31 20 Mar '20 3 4.50 5.011 0.80 1,730 4.00 5.278 0.85 270 -0.05 0.50 1.11 0.27
29 X 5.58 20 Mar '20 3 5.50 2.043 0.60 966 5.00 2.309 0.62 612 -0.02 0.50 1.04 0.27
30 F 5.01 9 Apr '20 23 5.50 1.313 0.55 58 5.00 1.576 0.69 149 -0.14 0.50 1.39 0.26
31 NIO 2.90 27 Mar '20 10 3.00 2.132 0.37 1,109 2.50 2.375 0.56 492 -0.19 0.50 1.61 0.24
32 GME 4.23 17 Apr '20 31 4.50 1.199 0.65 32 4.00 1.440 0.69 48 -0.04 0.50 1.09 0.24
33 HA 12.19 20 Mar '20 3 12.00 3.624 1.85 28 11.00 3.863 2.10 4 -0.25 1.00 1.33 0.24
34 HAL 6.14 27 Mar '20 10 6.50 2.042 0.78 34 6.00 2.279 0.81 51 -0.03 0.50 1.06 0.24
35 CDE 3.52 18 Sep '20 185 3.00 0.769 1.20 172 2.00 1.002 1.55 3 -0.35 1.00 1.54 0.23
36 CRON 5.96 20 Mar '20 3 6.00 1.479 0.42 1,805 5.50 1.708 0.50 402 -0.08 0.50 1.19 0.23
37 XOP 8.53 20 Mar '20 3 8.50 2.130 0.79 689 8.00 2.359 0.89 51 -0.10 0.50 1.25 0.23
38 NIO 2.90 20 Mar '20 3 3.00 3.080 0.30 8,463 2.50 3.307 0.46 2,040 -0.16 0.50 1.47 0.23
39 PLUG 3.28 19 Jun '20 94 3.00 0.819 0.90 92 2.50 1.044 0.98 202 -0.08 0.50 1.19 0.22
40 RRC 3.09 20 Mar '20 3 3.00 2.297 0.35 112 2.50 2.514 0.40 7 -0.05 0.50 1.11 0.22
41 TMV 7.21 17 Apr '20 31 7.00 0.837 0.90 241 6.00 1.054 1.40 7 -0.50 1.00 2.00 0.22
42 USO 5.71 20 Mar '20 3 5.50 1.668 0.54 614 5.00 1.885 0.78 49 -0.24 0.50 1.92 0.22
43 HA 12.19 20 Mar '20 3 13.00 3.409 1.35 5 12.00 3.624 1.50 28 -0.15 1.00 1.18 0.21
44 M 6.70 20 Mar '20 3 7.00 1.520 0.28 1,519 6.50 1.729 0.43 2,766 -0.15 0.50 1.43 0.21
45 OIL 5.61 20 Mar '20 3 6.00 1.736 0.45 52 5.00 1.944 0.70 1 -0.25 1.00 1.33 0.21
46 CLF 4.12 20 Mar '20 3 4.50 2.091 0.19 4,234 4.00 2.297 0.31 261 -0.12 0.50 1.32 0.21
47 VKTX 3.58 15 May '20 59 4.00 1.145 0.55 1 3.00 1.350 0.70 8 -0.15 1.00 1.18 0.20
48 TME 10.50 20 Mar '20 3 11.00 1.033 0.25 206 10.00 1.234 0.65 6 -0.40 1.00 1.67 0.20
49 USO 5.71 20 Mar '20 3 6.00 1.468 0.19 5,582 5.50 1.668 0.40 614 -0.21 0.50 1.72 0.20
50 DBX 16.81 20 Mar '20 3 16.50 1.170 1.00 12 16.00 1.360 1.15 82 -0.15 0.50 1.43 0.19
51 OCUL 5.00 19 Jun '20 94 7.50 1.225 0.75 28 5.00 1.411 1.35 38 -0.60 2.50 1.32 0.19
52 SLV 11.88 20 Mar '20 3 11.50 1.324 0.84 1,197 11.00 1.510 1.09 498 -0.25 0.50 2.00 0.19
53 NIO 2.90 17 Apr '20 31 3.00 1.614 0.55 502 2.50 1.799 0.72 67 -0.17 0.50 1.52 0.18
54 HL 2.12 17 Apr '20 31 2.00 1.114 0.40 137 1.50 1.296 0.54 6 -0.14 0.50 1.39 0.18
55 XOP 8.53 27 Mar '20 10 8.50 1.704 1.06 306 8.00 1.883 1.26 167 -0.20 0.50 1.67 0.18
56 NG 8.76 20 Mar '20 3 9.00 1.274 0.50 417 8.00 1.452 0.85 440 -0.35 1.00 1.54 0.18
57 CX 2.17 17 Apr '20 31 2.50 1.056 0.24 2 2.00 1.233 0.27 2 -0.03 0.50 1.06 0.18
58 SAND 5.69 17 Apr '20 31 5.00 0.771 1.15 3,565 4.00 0.935 1.55 206 -0.40 1.00 1.67 0.16
59 F 5.01 27 Mar '20 10 5.50 1.310 0.26 1,422 5.00 1.471 0.47 778 -0.21 0.50 1.72 0.16
60 SFM 18.93 20 Mar '20 3 20.00 1.135 0.45 3,151 17.50 1.292 1.60 663 -1.15 2.50 1.85 0.16
61 GE 7.08 3 Apr '20 17 7.50 1.201 0.63 276 7.00 1.357 0.80 542 -0.17 0.50 1.52 0.16
62 OIH 3.92 20 Mar '20 3 4.00 1.768 0.23 135 3.50 1.923 0.50 17 -0.27 0.50 2.17 0.15
63 PLUG 3.28 3 Apr '20 17 3.00 1.269 0.66 67 2.50 1.421 0.75 94 -0.09 0.50 1.22 0.15
64 EWG 19.41 20 Mar '20 3 19.00 1.047 1.05 10 18.00 1.193 1.45 21 -0.40 1.00 1.67 0.15
65 UBER 18.91 20 Mar '20 3 19.00 1.905 1.42 2,434 18.00 2.051 1.70 777 -0.28 1.00 1.39 0.15
66 CPRX 2.89 19 Jun '20 94 5.00 1.345 0.45 78 2.50 1.483 0.80 28 -0.35 2.50 1.16 0.14
67 GE 7.08 27 Mar '20 10 7.50 1.361 0.49 1,536 7.00 1.497 0.66 842 -0.17 0.50 1.52 0.14
68 OVV 2.81 17 Jul '20 122 3.00 1.653 1.10 1 2.00 1.785 1.35 22 -0.25 1.00 1.33 0.13
69 NAT 2.60 17 Apr '20 31 2.50 1.524 0.60 30 2.00 1.655 0.70 8 -0.10 0.50 1.25 0.13
70 EWG 19.41 20 Mar '20 3 20.00 0.917 0.55 156 19.00 1.047 0.80 10 -0.25 1.00 1.33 0.13
71 AAL 15.58 20 Mar '20 3 16.00 2.563 1.32 3,851 15.50 2.693 1.47 1,298 -0.15 0.50 1.43 0.13
72 AUY 3.50 17 Apr '20 31 3.00 1.038 0.75 296 2.50 1.167 1.03 8 -0.28 0.50 2.27 0.13
73 APHA 2.16 17 Apr '20 31 2.50 1.175 0.25 213 2.00 1.305 0.35 37 -0.10 0.50 1.25 0.13
74 NAT 2.60 17 Apr '20 31 3.00 1.401 0.30 272 2.50 1.524 0.35 30 -0.05 0.50 1.11 0.12
75 NIO 2.90 17 Apr '20 31 2.50 1.799 0.80 67 2.00 1.919 0.89 22 -0.09 0.50 1.22 0.12
76 GE 7.08 24 Apr '20 38 7.50 1.045 0.90 25 7.00 1.165 1.02 165 -0.12 0.50 1.32 0.12
77 FSM 2.27 19 Jun '20 94 3.00 1.137 0.35 152 2.00 1.257 0.45 88 -0.10 1.00 1.11 0.12
78 USO 5.71 27 Mar '20 10 6.00 1.293 0.37 1,617 5.50 1.412 0.62 697 -0.25 0.50 2.00 0.12
79 BCS 4.25 17 Apr '20 31 5.00 0.964 0.25 21 4.00 1.079 0.60 13 -0.35 1.00 1.54 0.12
80 SPCE 12.66 27 Mar '20 10 12.50 2.079 1.95 68 12.00 2.193 2.00 54 -0.05 0.50 1.11 0.11
81 JEF 15.88 20 Mar '20 3 17.50 1.777 0.50 153 15.00 1.887 1.45 15 -0.95 2.50 1.61 0.11
82 NIO 2.90 15 May '20 59 2.50 1.478 0.95 111 2.00 1.587 1.01 4 -0.06 0.50 1.14 0.11
83 USO 5.71 27 Mar '20 10 5.50 1.412 0.64 697 5.00 1.521 0.92 118 -0.28 0.50 2.27 0.11
84 BJ 26.99 15 May '20 59 30.00 0.590 1.60 76 25.00 0.696 3.80 360 -2.20 5.00 1.79 0.11
85 PBI 3.15 17 Jul '20 122 4.00 0.852 0.55 10 3.00 0.958 0.70 70 -0.15 1.00 1.18 0.11
86 USO 5.71 24 Apr '20 38 5.50 1.148 1.00 6 5.00 1.253 1.23 3 -0.23 0.50 1.85 0.11
87 USO 5.71 9 Apr '20 23 5.50 1.276 0.95 37 5.00 1.378 1.10 25 -0.15 0.50 1.43 0.10
88 HL 2.12 18 Sep '20 185 2.00 0.752 0.61 110 1.50 0.854 0.75 89 -0.14 0.50 1.39 0.10
89 GE 7.08 9 Apr '20 23 7.50 1.103 0.72 37 7.00 1.195 0.83 138 -0.11 0.50 1.28 0.09
90 SQQQ 25.08 20 Mar '20 3 26.00 3.301 2.75 1,642 25.00 3.392 2.80 1,572 -0.05 1.00 1.05 0.09
91 F 5.01 1 May '20 45 5.50 1.160 0.69 125 5.00 1.250 0.80 54 -0.11 0.50 1.28 0.09
92 XLRE 31.46 20 Mar '20 3 32.00 1.047 1.10 4 31.00 1.135 1.40 1 -0.30 1.00 1.43 0.09
93 F 5.01 24 Apr '20 38 5.50 1.161 0.59 161 5.00 1.250 0.76 36 -0.17 0.50 1.52 0.09
94 USO 5.71 3 Apr '20 17 6.00 1.227 0.58 313 5.50 1.315 0.73 19 -0.15 0.50 1.43 0.09
95 NOK 2.53 27 Mar '20 10 2.50 1.174 0.23 40 2.00 1.255 0.53 2 -0.30 0.50 2.50 0.08
96 USO 5.71 9 Apr '20 23 6.00 1.195 0.61 162 5.50 1.276 0.81 37 -0.20 0.50 1.67 0.08
97 SLV 11.88 20 Mar '20 3 12.00 1.246 0.54 4,489 11.50 1.324 0.74 1,197 -0.20 0.50 1.67 0.08
98 DB 5.79 20 Mar '20 3 6.00 1.619 0.29 145 5.50 1.696 0.43 101 -0.14 0.50 1.39 0.08
99 AUY 3.50 20 Mar '20 3 3.50 1.740 0.28 1,923 3.00 1.816 0.42 405 -0.14 0.50 1.39 0.08
100 USO 5.71 1 May '20 45 6.00 1.079 0.76 113 5.50 1.153 0.99 14 -0.23 0.50 1.85 0.07
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.