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 August 31, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 HUGE 3.18 18 Sep '20 18 2.50 1.108 0.90 50 5.00 2.000 0.10 169 0.80 2.50 3.13 0.89
2 CEMI 4.10 18 Sep '20 18 2.50 1.581 1.80 27 5.00 2.276 0.50 986 1.30 2.50 1.92 0.69
3 RIOT 3.50 11 Sep '20 11 3.00 0.948 0.70 33 4.00 1.553 0.15 349 0.55 1.00 1.82 0.60
4 RIOT 3.50 11 Sep '20 11 3.00 0.948 0.70 33 3.50 1.447 0.30 308 0.40 0.50 1.25 0.50
5 IBIO 2.09 18 Sep '20 18 2.50 2.786 0.40 2,332 5.00 3.265 0.10 759 0.30 2.50 8.33 0.48
6 UBX 3.14 20 Nov '20 81 2.50 1.208 1.35 1 5.00 1.650 0.45 14 0.90 2.50 2.78 0.44
7 EVFM 3.32 18 Sep '20 18 5.00 2.282 0.25 5,313 7.50 2.722 0.10 1,214 0.15 2.50 16.67 0.44
8 VRA 5.27 18 Sep '20 18 5.00 1.223 0.95 197 7.50 1.639 0.05 210 0.90 2.50 2.78 0.42
9 SAVA 3.14 18 Sep '20 18 2.50 1.572 1.05 52 5.00 1.966 0.10 46 0.95 2.50 2.63 0.39
10 FVAC 13.50 18 Sep '20 18 12.50 0.433 1.35 104 15.00 0.819 0.35 182 1.00 2.50 2.50 0.39
11 XSPA 2.31 16 Oct '20 46 2.50 1.669 0.50 892 5.00 2.048 0.15 1,060 0.35 2.50 7.14 0.38
12 ADMA 2.55 16 Oct '20 46 2.50 1.542 0.65 133 5.00 1.920 0.15 713 0.50 2.50 5.00 0.38
13 RIOT 3.50 4 Sep '20 4 3.00 1.176 0.55 329 3.50 1.541 0.20 2,947 0.35 0.50 1.43 0.36
14 APTO 5.61 18 Sep '20 18 5.00 0.912 0.95 21 7.50 1.261 0.10 67 0.85 2.50 2.94 0.35
15 AMC 5.88 4 Sep '20 4 5.50 0.627 0.51 463 6.00 0.969 0.18 4,551 0.33 0.50 1.52 0.34
16 INVE 6.17 16 Oct '20 46 5.00 0.421 1.30 6 7.50 0.759 0.15 2 1.15 2.50 2.17 0.34
17 IBIO 2.09 16 Oct '20 46 2.50 2.547 0.65 534 5.00 2.865 0.30 128 0.35 2.50 7.14 0.32
18 UBX 3.14 18 Sep '20 18 2.50 1.623 0.85 15 5.00 1.940 0.10 63 0.75 2.50 3.33 0.32
19 NMFC 9.99 16 Oct '20 46 10.00 0.251 0.45 1 12.50 0.567 0.05 4 0.40 2.50 6.25 0.32
20 AMRN 7.76 4 Sep '20 4 7.50 2.305 0.95 1,354 8.00 2.621 0.74 4,660 0.21 0.50 2.38 0.32
21 RDHL 8.26 18 Sep '20 18 10.00 1.144 0.35 194 12.50 1.445 0.05 1 0.30 2.50 8.33 0.30
22 CEMI 4.10 18 Sep '20 18 5.00 2.276 0.55 986 7.50 2.571 0.20 589 0.35 2.50 7.14 0.30
23 BLNK 7.03 18 Sep '20 18 5.00 1.377 2.25 134 7.50 1.670 0.80 1,549 1.45 2.50 1.72 0.29
24 GENE 4.12 18 Sep '20 18 5.00 1.972 0.45 86 7.50 2.237 0.10 28 0.35 2.50 7.14 0.26
25 FUV 6.06 18 Sep '20 18 7.50 1.443 0.35 132 10.00 1.701 0.10 20 0.25 2.50 10.00 0.26
26 RIOT 3.50 18 Sep '20 18 3.00 1.200 0.70 116 4.00 1.450 0.25 208 0.45 1.00 2.22 0.25
27 CAPR 6.03 18 Sep '20 18 5.00 1.960 1.80 93 7.50 2.209 0.55 275 1.25 2.50 2.00 0.25
28 DDD 5.49 11 Sep '20 11 5.00 0.363 0.60 1 5.50 0.605 0.15 66 0.45 0.50 1.11 0.24
29 EXK 4.16 16 Oct '20 46 2.50 1.009 1.80 153 5.00 1.248 0.30 200 1.50 2.50 1.67 0.24
30 FUV 6.06 15 Jan '21 137 5.00 1.351 2.45 16 7.50 1.576 1.70 15 0.75 2.50 3.33 0.23
31 XERS 4.71 15 Jan '21 137 2.50 0.911 2.35 137 5.00 1.133 1.15 242 1.20 2.50 2.08 0.22
32 EVFM 3.32 16 Oct '20 46 5.00 1.967 0.50 1,600 7.50 2.188 0.25 668 0.25 2.50 10.00 0.22
33 BTG 6.74 16 Oct '20 46 5.00 0.442 1.85 85 7.50 0.658 0.30 238 1.55 2.50 1.61 0.22
34 BBW 2.58 16 Oct '20 46 2.50 1.502 0.75 101 5.00 1.717 0.05 5 0.70 2.50 3.57 0.21
35 SPXS 5.30 18 Sep '20 18 5.00 0.541 0.45 2,642 6.00 0.753 0.12 2,476 0.33 1.00 3.03 0.21
36 TLRY 6.71 4 Sep '20 4 7.00 1.411 0.28 25,654 7.50 1.622 0.18 18,882 0.10 0.50 5.00 0.21
37 INSW 16.96 18 Sep '20 18 17.50 0.501 0.65 7 20.00 0.709 0.15 1 0.50 2.50 5.00 0.21
38 SPH 12.75 18 Sep '20 18 12.50 0.461 0.80 178 15.00 0.665 0.10 1,226 0.70 2.50 3.57 0.20
39 XERS 4.71 16 Oct '20 46 5.00 1.156 0.75 181 7.50 1.359 0.20 14 0.55 2.50 4.55 0.20
40 VUZI 3.72 15 Jan '21 137 2.50 1.037 1.55 9 5.00 1.238 0.65 237 0.90 2.50 2.78 0.20
41 LI 16.30 18 Sep '20 18 15.00 1.171 2.65 236 17.50 1.371 1.45 1,274 1.20 2.50 2.08 0.20
42 GME 6.68 4 Sep '20 4 6.50 2.095 0.70 4,291 7.00 2.290 0.50 6,747 0.20 0.50 2.50 0.19
43 SPXS 5.30 16 Oct '20 46 5.00 0.581 0.60 1,217 6.00 0.776 0.31 2,364 0.29 1.00 3.45 0.19
44 SOLO 2.82 18 Sep '20 18 2.50 1.200 0.50 326 3.00 1.394 0.25 2,023 0.25 0.50 2.00 0.19
45 BLNK 7.03 18 Dec '20 109 5.00 1.029 2.65 34 7.50 1.223 1.65 94 1.00 2.50 2.50 0.19
46 VUZI 3.72 16 Apr '21 228 2.50 0.992 1.70 5 5.00 1.182 0.90 2 0.80 2.50 3.12 0.19
47 SPXU 8.00 25 Sep '20 25 7.50 0.468 0.79 5 8.50 0.657 0.32 75 0.47 1.00 2.13 0.19
48 AMC 5.88 11 Sep '20 11 5.50 0.681 0.69 259 6.00 0.868 0.29 587 0.40 0.50 1.25 0.19
49 YINN 16.96 4 Sep '20 4 16.50 0.618 0.95 38 17.00 0.804 0.50 154 0.45 0.50 1.11 0.19
50 ADMA 2.55 19 Feb '21 172 2.50 1.348 0.95 610 5.00 1.532 0.50 150 0.45 2.50 5.56 0.18
51 WPX 5.56 18 Sep '20 18 5.00 0.615 0.80 7 6.00 0.798 0.20 104 0.60 1.00 1.67 0.18
52 LAC 7.90 18 Sep '20 18 7.50 1.077 1.00 233 10.00 1.259 0.25 322 0.75 2.50 3.33 0.18
53 BLNK 7.03 16 Oct '20 46 5.00 1.394 2.55 139 7.50 1.575 1.35 531 1.20 2.50 2.08 0.18
54 YCBD 2.47 15 Jan '21 137 2.50 1.472 1.00 37 5.00 1.651 0.40 24 0.60 2.50 4.17 0.18
55 RIOT 3.50 18 Sep '20 18 3.00 1.200 0.70 116 3.50 1.376 0.40 299 0.30 0.50 1.67 0.18
56 LJPC 4.20 18 Sep '20 18 4.00 0.940 0.55 17 5.00 1.114 0.10 26 0.45 1.00 2.22 0.17
57 WTRH 4.03 18 Sep '20 18 4.00 1.226 0.80 241 5.00 1.400 0.15 323 0.65 1.00 1.54 0.17
58 LCA 15.20 18 Sep '20 18 15.00 1.115 1.60 1,497 17.50 1.285 0.90 1,058 0.70 2.50 3.57 0.17
59 TORC 2.28 20 Nov '20 81 2.50 1.607 0.70 21 5.00 1.775 0.20 1 0.50 2.50 5.00 0.17
60 HDGE 4.35 15 Jan '21 137 4.00 0.230 0.70 33 5.00 0.398 0.15 14 0.55 1.00 1.82 0.17
61 LAC 7.90 16 Oct '20 46 7.50 1.003 1.35 149 10.00 1.171 0.60 126 0.75 2.50 3.33 0.17
62 KIN 4.96 16 Oct '20 46 5.00 1.171 0.95 80 7.50 1.335 0.25 18 0.70 2.50 3.57 0.16
63 ASC 3.70 15 Jan '21 137 5.00 0.719 0.30 12 7.50 0.883 0.10 1 0.20 2.50 12.50 0.16
64 XSPA 2.31 15 Jan '21 137 2.50 1.434 0.75 415 5.00 1.597 0.35 727 0.40 2.50 6.25 0.16
65 WBT 7.38 18 Sep '20 18 7.50 1.001 0.65 30 10.00 1.163 0.05 299 0.60 2.50 4.17 0.16
66 XERS 4.71 16 Apr '21 228 2.50 0.991 2.85 53 5.00 1.152 1.50 98 1.35 2.50 1.85 0.16
67 NK 7.30 18 Sep '20 18 5.00 1.291 2.50 2 7.50 1.450 0.60 37 1.90 2.50 1.32 0.16
68 EVFM 3.32 16 Oct '20 46 2.50 1.808 1.30 454 5.00 1.967 0.45 1,600 0.85 2.50 2.94 0.16
69 CLSK 10.08 18 Sep '20 18 12.50 1.945 1.10 586 15.00 2.103 0.55 619 0.55 2.50 4.55 0.16
70 QID 8.70 16 Oct '20 46 8.00 0.495 1.15 292 9.00 0.653 0.65 270 0.50 1.00 2.00 0.16
71 EXK 4.16 18 Sep '20 18 2.50 0.876 1.70 55 5.00 1.033 0.10 316 1.60 2.50 1.56 0.16
72 KIN 4.96 16 Oct '20 46 2.50 1.014 2.70 14 5.00 1.171 0.65 80 2.05 2.50 1.22 0.16
73 AR 3.22 18 Sep '20 18 3.00 0.928 0.45 226 3.50 1.081 0.15 24 0.30 0.50 1.67 0.15
74 CRMD 4.67 18 Sep '20 18 5.00 1.408 0.65 182 6.00 1.561 0.20 29 0.45 1.00 2.22 0.15
75 ABUS 2.91 18 Dec '20 109 2.50 1.539 1.25 4 5.00 1.691 0.55 33 0.70 2.50 3.57 0.15
76 SPXS 5.30 16 Oct '20 46 6.00 0.776 0.35 2,364 7.00 0.926 0.21 1,317 0.14 1.00 7.14 0.15
77 BLNK 7.03 15 Jan '21 137 5.00 1.066 2.90 49 7.50 1.211 1.80 117 1.10 2.50 2.27 0.15
78 ADMA 2.55 20 Nov '20 81 5.00 1.746 0.35 431 7.50 1.891 0.15 15 0.20 2.50 12.50 0.15
79 SRTY 8.06 18 Sep '20 18 9.00 0.846 0.30 66 10.00 0.990 0.10 2 0.20 1.00 5.00 0.14
80 RESN 2.67 16 Oct '20 46 2.50 1.409 0.75 8 5.00 1.553 0.10 25 0.65 2.50 3.85 0.14
81 LTRPA 2.80 15 Jan '21 137 2.50 1.252 1.00 4 5.00 1.394 0.40 2 0.60 2.50 4.17 0.14
82 CNDT 3.38 15 Jan '21 137 5.00 1.103 0.60 537 7.50 1.245 0.15 1 0.45 2.50 5.56 0.14
83 INSG 11.48 18 Sep '20 18 12.50 0.790 0.45 3,388 15.00 0.931 0.10 1,123 0.35 2.50 7.14 0.14
84 FUV 6.06 18 Sep '20 18 5.00 1.303 1.35 20 7.50 1.443 0.30 132 1.05 2.50 2.38 0.14
85 TIGR 5.37 16 Oct '20 46 5.00 1.240 1.25 19 7.50 1.380 0.40 187 0.85 2.50 2.94 0.14
86 SDS 15.00 11 Sep '20 11 14.50 0.208 0.64 45 15.50 0.348 0.16 211 0.48 1.00 2.08 0.14
87 OPRA 9.04 18 Sep '20 18 7.50 0.800 1.95 2 10.00 0.938 0.35 6 1.60 2.50 1.56 0.14
88 RST 30.38 18 Dec '20 109 30.00 0.058 0.65 3,259 35.00 0.195 0.10 385 0.55 5.00 9.09 0.14
89 NYMT 2.64 15 Jan '21 137 2.50 0.438 0.40 1,232 3.00 0.575 0.20 55 0.20 0.50 2.50 0.14
90 TRTX 8.82 16 Oct '20 46 10.00 0.607 0.45 1 12.50 0.744 0.10 120 0.35 2.50 7.14 0.14
91 POR 38.15 18 Sep '20 18 40.00 0.349 0.55 15 45.00 0.484  0 1 0.55 5.00 9.09 0.14
92 AQST 7.86 16 Oct '20 46 7.50 1.121 1.55 12 10.00 1.256 0.70 82 0.85 2.50 2.94 0.13
93 AGRX 3.20 18 Dec '20 109 5.00 1.191 0.40 32 7.50 1.325 0.10 1 0.30 2.50 8.33 0.13
94 HMY 6.48 18 Sep '20 18 7.00 0.825 0.30 328 8.00 0.959 0.10 239 0.20 1.00 5.00 0.13
95 TWM 8.62 18 Sep '20 18 8.00 0.395 0.80 84 9.00 0.529 0.15 2 0.65 1.00 1.54 0.13
96 AMRN 7.76 25 Sep '20 25 7.50 1.511 1.40 322 8.00 1.643 1.20 639 0.20 0.50 2.50 0.13
97 AL 31.08 18 Sep '20 18 35.00 0.601 0.50 22 40.00 0.733 0.10 27 0.40 5.00 12.50 0.13
98 KNDI 6.73 18 Sep '20 18 7.00 1.157 0.60 389 8.00 1.289 0.30 286 0.30 1.00 3.33 0.13
99 SDS 15.00 18 Sep '20 18 14.50 0.263 0.76 96 15.50 0.395 0.31 59 0.45 1.00 2.22 0.13
100 LCA 15.20 18 Sep '20 18 17.50 1.285 0.95 1,058 20.00 1.417 0.55 426 0.40 2.50 6.25 0.13
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.