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 January 28, 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 CDTX 3.94 21 Feb '20 24 2.50 0.963 1.70 6 5.00 1.564 0.20 47 1.50 2.50 1.67 0.60
2 TECS 6.00 7 Feb '20 10 5.50 0.447 0.60 5 6.50 0.834 0.10 617 0.50 1.00 2.00 0.39
3 APHA 5.00 14 Feb '20 17 4.50 0.326 0.65 8 5.50 0.695 0.10 38 0.55 1.00 1.82 0.37
4 SSI 3.29 21 Feb '20 24 2.50 1.421 1.00 14 5.00 1.771 0.15 29 0.85 2.50 2.94 0.35
5 APHA 5.00 14 Feb '20 17 4.50 0.326 0.65 8 5.00 0.674 0.20 39 0.45 0.50 1.11 0.35
6 SPPI 2.61 20 Mar '20 52 2.00 0.650 0.80 11 3.00 0.940 0.20 42 0.60 1.00 1.67 0.29
7 AM 6.06 20 Mar '20 52 5.00 0.310 1.20 202 7.50 0.597 0.10 1,672 1.10 2.50 2.27 0.29
8 TXMD 2.52 21 Feb '20 24 2.00 0.800 0.60 32 3.00 1.072 0.10 32 0.50 1.00 2.00 0.27
9 AMC 6.79 7 Feb '20 10 6.50 0.318 0.45 34 7.00 0.587 0.15 363 0.30 0.50 1.67 0.27
10 APT 5.70 21 Feb '20 24 5.00 1.476 1.30 1,906 7.50 1.742 0.45 3,363 0.85 2.50 2.94 0.27
11 APT 5.70 20 Mar '20 52 5.00 1.202 1.50 210 7.50 1.458 0.60 964 0.90 2.50 2.78 0.26
12 SILV 6.64 21 Feb '20 24 5.00 0.584 1.95 1 7.50 0.807 0.20 1 1.75 2.50 1.43 0.22
13 CDTX 3.94 19 Jun '20 143 2.50 0.947 1.75 15 5.00 1.156 0.55 11 1.20 2.50 2.08 0.21
14 VIVO 10.29 21 Feb '20 24 12.50 0.899 0.30 878 15.00 1.106 0.10 85 0.20 2.50 12.50 0.21
15 SAVA 8.66 21 Feb '20 24 10.00 1.385 1.00 944 12.50 1.589 0.30 66 0.70 2.50 3.57 0.20
16 DEAC 15.08 21 Feb '20 24 15.00 0.630 1.05 1,899 17.50 0.827 0.35 3,136 0.70 2.50 3.57 0.20
17 OCUL 4.42 20 Mar '20 52 5.00 0.997 0.55 30 7.50 1.191 0.05 2 0.50 2.50 5.00 0.19
18 TECS 6.00 7 Feb '20 10 5.50 0.447 0.60 5 6.00 0.631 0.20 55 0.40 0.50 1.25 0.18
19 SNDL 2.64 17 Apr '20 80 2.50 1.218 0.75 3 5.00 1.396 0.05 2 0.70 2.50 3.57 0.18
20 INO 4.36 21 Feb '20 24 4.00 1.602 0.95 1,378 5.00 1.776 0.55 3,286 0.40 1.00 2.50 0.17
21 GSB 11.74 21 Feb '20 24 12.50 0.623 0.65 21 15.00 0.794 0.10 1 0.55 2.50 4.55 0.17
22 DOYU 7.99 21 Feb '20 24 7.50 0.655 0.90 28 10.00 0.826 0.05 34 0.85 2.50 2.94 0.17
23 CLSD 3.14 17 Apr '20 80 2.50 1.039 1.10 44 5.00 1.202 0.20 14 0.90 2.50 2.78 0.16
24 APHA 5.00 6 Mar '20 38 4.50 0.461 0.75 2 5.00 0.622 0.30 1 0.45 0.50 1.11 0.16
25 SSI 3.29 17 Apr '20 80 2.50 1.397 1.30 42 5.00 1.553 0.45 27 0.85 2.50 2.94 0.16
26 DEAC 15.08 20 Mar '20 52 15.00 0.656 1.60 342 17.50 0.811 0.85 546 0.75 2.50 3.33 0.15
27 NK 6.71 21 Feb '20 24 7.50 1.415 0.75 400 10.00 1.568 0.20 19 0.55 2.50 4.55 0.15
28 CDTX 3.94 20 Mar '20 52 2.50 1.178 1.70 1 5.00 1.327 0.35 4 1.35 2.50 1.85 0.15
29 PLUG 4.08 14 Feb '20 17 4.00 0.713 0.35 78 4.50 0.859  0 81 0.35 0.50 1.43 0.15
30 CGEN 7.21 20 Mar '20 52 5.00 0.632 2.40 32 7.50 0.776 0.50 45 1.90 2.50 1.32 0.14
31 CERS 4.15 21 Feb '20 24 4.00 0.767 0.55 72 5.00 0.902 0.10 155 0.45 1.00 2.22 0.13
32 WPG 3.23 18 Dec '20 325 2.50 0.390 0.95 56 5.00 0.524 0.20 517 0.75 2.50 3.33 0.13
33 APHA 5.00 6 Mar '20 38 4.50 0.461 0.75 2 5.50 0.595 0.15 2 0.60 1.00 1.67 0.13
34 SPXS 12.64 21 Feb '20 24 12.00 0.337 0.85 956 13.00 0.468 0.40 1,803 0.45 1.00 2.22 0.13
35 AUDC 24.40 21 Feb '20 24 25.00 0.421 0.95 1,277 30.00 0.549 0.05 132 0.90 5.00 5.56 0.13
36 SNDL 2.64 20 Mar '20 52 2.50 1.444 0.65 10 5.00 1.569 0.10 1 0.55 2.50 4.55 0.13
37 NYMX 3.06 15 May '20 108 3.00 0.561 0.55 90 4.00 0.686 0.10 5 0.45 1.00 2.22 0.13
38 SRNE 4.05 20 Mar '20 52 4.00 0.910 0.60 74 4.50 1.033 0.30 50 0.30 0.50 1.67 0.12
39 PLUG 4.08 7 Feb '20 10 4.00 0.874 0.29 749 4.50 0.996 0.11 896 0.18 0.50 2.78 0.12
40 NIO 4.21 6 Mar '20 38 4.50 1.193 0.58 90 5.00 1.314 0.37 667 0.21 0.50 2.38 0.12
41 AGTC 7.27 21 Feb '20 24 7.50 1.075 0.75 10 10.00 1.195 0.15 231 0.60 2.50 4.17 0.12
42 AMCR 10.89 21 Feb '20 24 10.00 0.195 1.20 1 11.00 0.314 0.15 4 1.05 1.00 0.95 0.12
43 YRCW 2.26 20 Mar '20 52 3.00 1.543 0.33 100 4.00 1.660 0.12 100 0.21 1.00 4.76 0.12
44 ADPT 31.09 21 Feb '20 24 35.00 0.562 0.80 132 40.00 0.677 0.05 55 0.75 5.00 6.67 0.11
45 VFF 5.72 20 Mar '20 52 6.00 0.832 0.80 12 7.00 0.946 0.35 20 0.45 1.00 2.22 0.11
46 ACOR 2.11 17 Jul '20 171 2.00 0.982 0.70 7 3.00 1.096 0.30 50 0.40 1.00 2.50 0.11
47 F 8.97 14 Feb '20 17 8.50 0.145 0.49 276 9.00 0.258 0.18 3,897 0.31 0.50 1.61 0.11
48 ADAP 3.96 21 Feb '20 24 2.50 1.300 1.60 44 5.00 1.410 0.20 273 1.40 2.50 1.79 0.11
49 RUSS 6.29 21 Feb '20 24 6.00 0.533 0.55 210 7.00 0.643 0.10 6 0.45 1.00 2.22 0.11
50 HSC 14.81 21 Feb '20 24 15.00 0.618 0.95 14 17.50 0.724 0.10 27 0.85 2.50 2.94 0.11
51 WVE 7.54 20 Mar '20 52 7.50 0.737 0.95 10 10.00 0.842 0.15 11 0.80 2.50 3.13 0.11
52 NG 8.91 21 Feb '20 24 9.00 0.402 0.35 49 10.00 0.505 0.10 13 0.25 1.00 4.00 0.10
53 NBLX 22.31 21 Feb '20 24 22.50 0.290 0.65 1 25.00 0.390  0 51 0.65 2.50 3.85 0.10
54 SPXS 12.64 20 Mar '20 52 12.00 0.390 1.15 113 13.00 0.489 0.75 269 0.40 1.00 2.50 0.10
55 AFMD 2.78 17 Jul '20 171 2.50 0.691 0.80 218 5.00 0.789 0.05 150 0.75 2.50 3.33 0.10
56 STML 6.58 19 Jun '20 143 7.50 0.839 1.35 7 10.00 0.935 0.50 137 0.85 2.50 2.94 0.10
57 VIXY 12.19 7 Feb '20 10 12.00 0.784 0.80 120 12.50 0.877 0.45 13 0.35 0.50 1.43 0.09
58 EROS 3.64 21 Feb '20 24 2.50 1.418 1.30 474 5.00 1.511 0.15 213 1.15 2.50 2.17 0.09
59 SRTY 18.21 21 Feb '20 24 19.00 0.540 0.85 81 20.00 0.632 0.40 10 0.45 1.00 2.22 0.09
60 ARLP 9.28 19 Jun '20 143 10.00 0.334 0.60 6 12.50 0.424  0 276 0.60 2.50 4.17 0.09
61 TLRA 10.51 21 Feb '20 24 10.00 0.633 1.10 75 12.50 0.724 0.15 21 0.95 2.50 2.63 0.09
62 SSI 3.29 20 Mar '20 52 2.50 1.466 1.20 2 5.00 1.555 0.25 101 0.95 2.50 2.63 0.09
63 EQM 24.16 20 Mar '20 52 25.00 0.302 0.80 17 30.00 0.390 0.10 100 0.70 5.00 7.14 0.09
64 APHA 5.00 21 Feb '20 24 4.50 0.608 0.65 95 5.50 0.696 0.15 37 0.50 1.00 2.00 0.09
65 LX 14.36 21 Feb '20 24 15.00 0.630 0.75 73 17.50 0.718 0.20 457 0.55 2.50 4.55 0.09
66 ABUS 2.76 19 Jun '20 143 2.50 1.186 1.05 26 5.00 1.273 0.30 9 0.75 2.50 3.33 0.09
67 F 8.97 21 Feb '20 24 8.50 0.141 0.50 723 9.00 0.228 0.19 11,236 0.31 0.50 1.61 0.09
68 DEAC 15.08 21 Feb '20 24 17.50 0.827 0.60 3,136 20.00 0.914 0.20 1,336 0.40 2.50 6.25 0.09
69 LAKE 14.00 21 Feb '20 24 12.50 1.137 2.70 67 15.00 1.223 1.20 240 1.50 2.50 1.67 0.09
70 BCRX 2.97 19 Jun '20 143 3.00 1.112 0.97 12 4.00 1.197 0.46 17 0.51 1.00 1.96 0.09
71 BCRX 2.97 21 Feb '20 24 3.00 1.232 0.37 347 4.00 1.318 0.11 2,493 0.26 1.00 3.85 0.09
72 EAF 11.25 21 Feb '20 24 12.50 0.828 0.55 365 15.00 0.913 0.15 20 0.40 2.50 6.25 0.08
73 HMY 3.27 15 May '20 108 3.00 0.511 0.60 97 4.00 0.595 0.15 107 0.45 1.00 2.22 0.08
74 JMIA 7.10 21 Feb '20 24 8.00 0.961 0.40 1,169 9.00 1.045 0.20 650 0.20 1.00 5.00 0.08
75 PYX 7.32 20 Mar '20 52 7.50 1.209 1.50 13 10.00 1.293 0.60 25 0.90 2.50 2.78 0.08
76 EROS 3.64 19 Jun '20 143 5.00 1.164 0.70 420 7.50 1.248 0.25 533 0.45 2.50 5.56 0.08
77 DHT 6.29 21 Feb '20 24 6.00 0.700 0.65 2 7.00 0.783 0.20 55 0.45 1.00 2.22 0.08
78 TVTY 22.90 21 Feb '20 24 25.00 0.633 0.80 418 30.00 0.716 0.10 2 0.70 5.00 7.14 0.08
79 HOME 5.93 20 Mar '20 52 6.00 0.651 0.70 2 7.00 0.733 0.25 28 0.45 1.00 2.22 0.08
80 EURN 10.20 21 Feb '20 24 10.00 0.713 0.90 1,048 12.50 0.792 0.15 328 0.75 2.50 3.33 0.08
81 CDNA 23.95 21 Feb '20 24 25.00 0.565 1.00 7 30.00 0.644 0.15 25 0.85 5.00 5.88 0.08
82 BLDP 10.33 21 Feb '20 24 11.00 0.851 0.65 2,131 12.00 0.929 0.40 592 0.25 1.00 4.00 0.08
83 NEPT 2.72 21 Feb '20 24 2.00 0.838 0.80 1 3.00 0.915 0.10 34 0.70 1.00 1.43 0.08
84 SPXS 12.64 17 Apr '20 80 12.00 0.373 1.30 160 13.00 0.450 0.90 250 0.40 1.00 2.50 0.08
85 DUST 6.08 28 Feb '20 31 6.00 0.654 0.60 16 6.50 0.731 0.25 38 0.35 0.50 1.43 0.08
86 SPXU 19.12 21 Feb '20 24 19.00 0.425 0.95 411 20.00 0.502 0.60 166 0.35 1.00 2.86 0.08
87 GCI 6.46 17 Jul '20 171 5.00 0.380 1.70 301 7.50 0.457 0.30 2,074 1.40 2.50 1.79 0.08
88 EQM 24.16 17 Apr '20 80 22.50 0.229 2.20 2 25.00 0.305 0.95 3 1.25 2.50 2.00 0.08
89 SPXS 12.64 21 Feb '20 24 13.00 0.468 0.50 1,803 14.00 0.543 0.20 991 0.30 1.00 3.33 0.08
90 XNET 4.49 15 Jan '21 353 2.50 0.825 2.50 1 5.00 0.900 1.15 3 1.35 2.50 1.85 0.08
91 UVXY 12.37 7 Feb '20 10 12.00 1.187 1.23 1,160 12.50 1.261 0.90 1,904 0.33 0.50 1.52 0.07
92 PING 24.35 21 Feb '20 24 25.00 0.555 1.25 16 30.00 0.628 0.05 5 1.20 5.00 4.17 0.07
93 TLRD 4.23 21 Aug '20 206 4.00 0.648 1.05 1 5.00 0.719 0.50 11 0.55 1.00 1.82 0.07
94 SPCE 17.97 21 Feb '20 24 18.00 0.920 1.70 2,482 19.00 0.992 1.35 2,159 0.35 1.00 2.86 0.07
95 TWM 12.66 21 Feb '20 24 13.00 0.366 0.35 26 14.00 0.437 0.10 20 0.25 1.00 4.00 0.07
96 HOME 5.93 21 Feb '20 24 5.00 0.560 1.05 11 6.00 0.630 0.30 11 0.75 1.00 1.33 0.07
97 RMTI 2.75 15 May '20 108 3.00 0.915 0.50 5 4.00 0.985 0.20 10 0.30 1.00 3.33 0.07
98 REAL 15.40 21 Feb '20 24 17.50 0.667 0.40 80 20.00 0.736 0.10 4 0.30 2.50 8.33 0.07
99 FSM 3.92 21 Jan '22 724 3.00 0.519 1.75 3 4.00 0.586 1.15 30 0.60 1.00 1.67 0.07
100 TCO 28.50 20 Mar '20 52 30.00 0.385 1.15 130 35.00 0.452 0.25 123 0.90 5.00 5.56 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.