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 22, 2019. 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 TELL 9.19 20 Sep '19 29 7.50 0.468 1.90 578 10.00 0.759 0.45 2,950 1.45 2.50 1.72 0.29
2 ARDX 3.60 18 Oct '19 57 2.50 1.262 1.55 2 5.00 1.542 0.30 26 1.25 2.50 2.00 0.28
3 REFR 4.69 20 Sep '19 29 5.00 1.129 0.50 3 7.50 1.377 0.10 18 0.40 2.50 6.25 0.25
4 NBRV 2.07 17 Jan '20 148 2.50 1.072 0.50 402 5.00 1.273 0.10 4 0.40 2.50 6.25 0.20
5 TELL 9.19 17 Jan '20 148 7.50 0.516 2.40 104 10.00 0.688 1.15 167 1.25 2.50 2.00 0.17
6 ZNGA 5.73 27 Sep '19 36 5.50 0.172 0.39 3 6.00 0.328 0.11 4 0.28 0.50 1.79 0.16
7 AR 3.34 20 Sep '19 29 3.50 0.777 0.25 1 4.00 0.933 0.05 35 0.20 0.50 2.50 0.16
8 TELL 9.19 20 Sep '19 29 10.00 0.759 0.50 2,950 12.50 0.903 0.05 5 0.45 2.50 5.56 0.14
9 GALT 3.19 18 Oct '19 57 3.00 0.754 0.55 38 4.00 0.899 0.10 3 0.45 1.00 2.22 0.14
10 WATT 3.50 17 Jan '20 148 2.50 0.745 1.40 1 5.00 0.889 0.35 35 1.05 2.50 2.38 0.14
11 TELL 9.19 18 Oct '19 57 10.00 0.664 0.70 1,148 12.50 0.804 0.20 8 0.50 2.50 5.00 0.14
12 ZIOP 5.60 20 Sep '19 29 6.00 1.009 0.50 10,683 7.00 1.143 0.25 1,228 0.25 1.00 4.00 0.13
13 PS 16.00 20 Sep '19 29 15.00 0.394 1.65 7 17.50 0.516 0.35 29 1.30 2.50 1.92 0.12
14 NBEV 3.45 20 Mar '20 211 3.00 0.595 0.90 250 3.50 0.716 0.60 10 0.30 0.50 1.67 0.12
15 NXGN 15.09 20 Sep '19 29 15.00 0.431 0.85 461 17.50 0.547 0.20 2,853 0.65 2.50 3.85 0.12
16 SMLP 4.65 20 Mar '20 211 5.00 0.430 0.60 12 7.50 0.541 0.10 4 0.50 2.50 5.00 0.11
17 REGI 11.03 18 Oct '19 57 12.50 0.645 0.70 27 15.00 0.755 0.20 1,353 0.50 2.50 5.00 0.11
18 LPCN 2.74 21 Feb '20 183 2.50 0.846 0.85 30 5.00 0.954 0.10 2 0.75 2.50 3.33 0.11
19 MEET 3.80 15 Nov '19 85 3.00 0.564 1.05 10 4.00 0.672 0.35 31 0.70 1.00 1.43 0.11
20 OR 12.26 18 Oct '19 57 12.50 0.339 0.75 1 15.00 0.445 0.05 3 0.70 2.50 3.57 0.11
21 TECS 11.43 20 Sep '19 29 11.00 0.591 1.10 115 12.00 0.689 0.60 66 0.50 1.00 2.00 0.10
22 TXMD 2.80 20 Dec '19 120 2.00 0.806 1.15 5 3.00 0.903 0.45 43 0.70 1.00 1.43 0.10
23 TEUM 2.89 18 Oct '19 57 2.50 1.203 0.75 29 5.00 1.299 0.10 48 0.65 2.50 3.85 0.10
24 BEST 4.66 17 Jan '20 148 5.00 0.617 0.90 1 7.50 0.709  0 3 0.90 2.50 2.78 0.09
25 GME 3.87 30 Aug '19 8 4.00 1.295 0.25 1,018 4.50 1.387 0.11 252 0.14 0.50 3.57 0.09
26 PBI 3.65 17 Jan '20 148 3.00 0.472 1.00 20 4.00 0.562 0.25 57 0.75 1.00 1.33 0.09
27 BREW 12.96 20 Sep '19 29 15.00 1.258 1.20 2,359 17.50 1.346 0.60 1,792 0.60 2.50 4.17 0.09
28 HEXO 3.98 18 Oct '19 57 4.00 0.652 0.50 29 4.50 0.738 0.25 10 0.25 0.50 2.00 0.09
29 HEXO 3.98 20 Sep '19 29 3.50 0.717 0.80 21 4.00 0.803 0.25 60 0.55 0.50 0.91 0.09
30 SAND 6.21 20 Sep '19 29 6.00 0.457 0.50 5 7.00 0.543 0.10 45 0.40 1.00 2.50 0.09
31 CRK 5.51 20 Sep '19 29 5.00 0.460 0.65 10 6.00 0.545 0.10 14 0.55 1.00 1.82 0.08
32 VSLR 8.39 20 Sep '19 29 9.00 0.565 0.40 171 10.00 0.648 0.10 3 0.30 1.00 3.33 0.08
33 TECS 11.43 20 Sep '19 29 12.00 0.689 0.75 66 13.00 0.770 0.35 47 0.40 1.00 2.50 0.08
34 APHA 6.51 27 Sep '19 36 6.50 0.546 0.55 6 7.00 0.626 0.20 9 0.35 0.50 1.43 0.08
35 NG 7.11 20 Sep '19 29 7.00 0.431 0.45 34 8.00 0.509 0.10 1 0.35 1.00 2.86 0.08
36 TELL 9.19 15 Jan '21 512 7.50 0.526 3.30 4 10.00 0.603 2.35 184 0.95 2.50 2.63 0.08
37 BLMN 15.97 20 Sep '19 29 15.00 0.425 1.40 51 17.50 0.502 0.25 342 1.15 2.50 2.17 0.08
38 CHGG 40.86 20 Sep '19 29 45.00 0.377 0.55 69 50.00 0.453  0 12 0.55 5.00 9.09 0.08
39 PS 16.00 20 Sep '19 29 17.50 0.516 0.45 29 20.00 0.592 0.10 3 0.35 2.50 7.14 0.08
40 ARDX 3.60 18 Oct '19 57 5.00 1.542 0.55 26 7.50 1.617  0 8 0.55 2.50 4.55 0.07
41 FSM 3.75 17 Jan '20 148 4.00 0.626 0.60 30 5.00 0.698 0.25 22 0.35 1.00 2.86 0.07
42 TELL 9.19 18 Oct '19 57 7.50 0.593 2.00 919 10.00 0.664 0.60 1,148 1.40 2.50 1.79 0.07
43 TEN 8.53 20 Sep '19 29 9.00 0.648 0.45 35 10.00 0.718 0.15 2 0.30 1.00 3.33 0.07
44 TENB 22.30 20 Sep '19 29 22.50 0.435 1.20 1 25.00 0.504 0.25 2 0.95 2.50 2.63 0.07
45 GTT 9.34 20 Sep '19 29 10.00 0.908 0.85 35 12.50 0.976 0.20 6 0.65 2.50 3.85 0.07
46 HMSY 38.34 20 Sep '19 29 40.00 0.324 0.80 11 45.00 0.391  0 4 0.80 5.00 6.25 0.07
47 SPXU 27.77 18 Oct '19 57 27.00 0.413 2.40 21 28.00 0.480 1.85 8 0.55 1.00 1.82 0.07
48 MGI 3.60 15 Nov '19 85 2.50 1.054 1.35 42 5.00 1.119 0.35 39 1.00 2.50 2.50 0.06
49 RRC 3.94 20 Sep '19 29 4.00 0.828 0.40 82 4.50 0.893 0.15 5 0.25 0.50 2.00 0.06
50 SMPL 29.96 20 Sep '19 29 30.00 0.324 1.15 139 35.00 0.389  0 2 1.15 5.00 4.35 0.06
51 SPXS 18.35 20 Sep '19 29 18.00 0.432 1.20 186 19.00 0.497 0.70 632 0.50 1.00 2.00 0.06
52 RVLV 25.41 20 Sep '19 29 30.00 0.697 0.65 89 35.00 0.761 0.15 27 0.50 5.00 10.00 0.06
53 BILI 14.70 18 Oct '19 57 12.50 0.490 2.75 1 15.00 0.553 1.05 226 1.70 2.50 1.47 0.06
54 ACB 5.79 6 Sep '19 15 5.50 0.520 0.42 93 6.00 0.582 0.18 261 0.24 0.50 2.08 0.06
55 CARS 8.88 20 Sep '19 29 7.50 0.407 1.75 22 10.00 0.468 0.10 33 1.65 2.50 1.52 0.06
56 ACB 5.79 13 Sep '19 22 5.50 0.509 0.47 6 6.00 0.571 0.23 91 0.24 0.50 2.08 0.06
57 SPXS 18.35 20 Sep '19 29 19.00 0.497 0.80 632 20.00 0.556 0.50 426 0.30 1.00 3.33 0.06
58 DVAX 4.45 17 Jan '20 148 4.00 1.049 1.65 1 5.00 1.108 0.90 35 0.75 1.00 1.33 0.06
59 CBLK 24.50 20 Sep '19 29 25.00 0.600 1.55 512 30.00 0.658 0.20 362 1.35 5.00 3.70 0.06
60 JMIA 13.31 18 Oct '19 57 13.00 0.842 2.10 1 14.00 0.898 1.35 21 0.75 1.00 1.33 0.06
61 SH 26.72 20 Sep '19 29 26.00 0.118 0.90 77 27.00 0.174 0.35 145 0.55 1.00 1.82 0.06
62 BLDP 4.44 21 Feb '20 183 4.00 0.340 0.75 10 5.00 0.396 0.20 106 0.55 1.00 1.82 0.06
63 NG 7.11 18 Oct '19 57 8.00 0.497 0.30 22 9.00 0.553 0.10 22 0.20 1.00 5.00 0.06
64 GGB 3.04 15 Jan '21 512 3.00 0.353 0.60 1 4.00 0.407 0.20 2 0.40 1.00 2.50 0.05
65 REGI 11.03 17 Jan '20 148 12.50 0.742 1.75 40 15.00 0.796 0.95 545 0.80 2.50 3.12 0.05
66 RUBI 10.48 20 Sep '19 29 10.00 0.548 0.95 72 12.50 0.602  0 160 0.95 2.50 2.63 0.05
67 PGNX 4.50 20 Sep '19 29 4.00 0.591 0.70 32 5.00 0.645 0.10 54 0.60 1.00 1.67 0.05
68 ELY 18.04 20 Sep '19 29 19.00 0.295 0.35 1 20.00 0.347 0.05 1 0.30 1.00 3.33 0.05
69 AEO 16.89 30 Aug '19 8 16.50 0.400 0.80 175 17.00 0.453 0.35 103 0.45 0.50 1.11 0.05
70 SPXU 27.77 20 Sep '19 29 27.00 0.398 1.85 405 28.00 0.450 1.15 107 0.70 1.00 1.43 0.05
71 TACO 11.07 20 Dec '19 120 12.50 0.432 0.60 6 15.00 0.484 0.15 10 0.45 2.50 5.56 0.05
72 TECS 11.43 18 Oct '19 57 11.00 0.635 1.40 70 12.00 0.686 0.90 1 0.50 1.00 2.00 0.05
73 CDE 4.97 18 Oct '19 57 5.00 0.617 0.50 16 6.00 0.667 0.15 25 0.35 1.00 2.86 0.05
74 ACB 5.79 27 Sep '19 36 6.00 0.550 0.32 38 6.50 0.599 0.18 129 0.14 0.50 3.57 0.05
75 NIO 3.02 18 Oct '19 57 3.00 0.632 0.34 8 3.50 0.681 0.15 24 0.19 0.50 2.63 0.05
76 GALT 3.19 17 Jan '20 148 3.00 0.765 0.75 12 4.00 0.813 0.35 11 0.40 1.00 2.50 0.05
77 OR 12.26 17 Jan '20 148 10.00 0.334 2.75 5 12.50 0.382 0.95 4 1.80 2.50 1.39 0.05
78 VSLR 8.39 18 Oct '19 57 9.00 0.598 0.65 107 10.00 0.645 0.15 3 0.50 1.00 2.00 0.05
79 ZAGG 6.69 20 Sep '19 29 7.00 0.850 0.60 295 8.00 0.897 0.25 71 0.35 1.00 2.86 0.05
80 NIO 3.02 15 Nov '19 85 3.00 0.638 0.41 70 3.50 0.684 0.22 75 0.19 0.50 2.63 0.05
81 PCG 11.68 30 Aug '19 8 11.50 1.136 1.03 40 12.00 1.181 0.60 237 0.43 0.50 1.16 0.05
82 FSM 3.75 20 Mar '20 211 4.00 0.630 0.70 21 5.00 0.675 0.35 40 0.35 1.00 2.86 0.05
83 REAL 16.69 20 Sep '19 29 17.50 0.577 1.00 57 20.00 0.621 0.20 800 0.80 2.50 3.13 0.04
84 CDE 4.97 17 Jan '20 148 5.00 0.602 0.80 43 6.00 0.646 0.45 130 0.35 1.00 2.86 0.04
85 PAYS 14.80 20 Dec '19 120 12.50 0.834 4.20 20 15.00 0.878 2.85 44 1.35 2.50 1.85 0.04
86 ANGI 8.28 15 Nov '19 85 10.00 0.698 0.60 225 12.50 0.742 0.20 369 0.40 2.50 6.25 0.04
87 APPS 7.48 18 Oct '19 57 7.50 0.849 1.10 54 10.00 0.893 0.30 651 0.80 2.50 3.12 0.04
88 SDS 30.82 13 Sep '19 22 30.50 0.249 1.08 20 31.00 0.293 0.73 46 0.35 0.50 1.43 0.04
89 QD 7.65 15 Nov '19 85 8.00 0.607 0.85 10 9.00 0.650 0.40 39 0.45 1.00 2.22 0.04
90 ACB 5.79 20 Sep '19 29 6.00 0.544 0.27 625 6.50 0.587 0.14 277 0.13 0.50 3.85 0.04
91 CVM 8.26 18 Oct '19 57 10.00 1.249 1.15 4 12.50 1.292 0.50 50 0.65 2.50 3.85 0.04
92 STML 13.00 20 Sep '19 29 15.00 0.760 0.55 8 17.50 0.802 0.05 53 0.50 2.50 5.00 0.04
93 COTY 8.92 30 Aug '19 8 8.50 0.977 0.78 1 9.00 1.020 0.41 364 0.37 0.50 1.35 0.04
94 TNAV 11.47 20 Sep '19 29 10.00 0.453 1.85 2 12.50 0.496 0.25 8 1.60 2.50 1.56 0.04
95 BMA 33.21 20 Sep '19 29 35.00 0.726 2.10 94 40.00 0.768 0.75 25 1.35 5.00 3.70 0.04
96 PLUG 2.18 20 Mar '20 211 2.00 0.549 0.49 1 2.50 0.591 0.20 6 0.29 0.50 1.72 0.04
97 NIO 3.02 15 Nov '19 85 3.50 0.684 0.25 75 4.00 0.726 0.13 11,107 0.12 0.50 4.17 0.04
98 HEXO 3.98 18 Oct '19 57 3.50 0.611 0.80 13 4.00 0.652 0.35 29 0.45 0.50 1.11 0.04
99 DUST 7.42 13 Sep '19 22 7.50 0.835 0.65 104 8.00 0.876 0.35 11 0.30 0.50 1.67 0.04
100 KNX 34.03 20 Sep '19 29 35.00 0.515 1.65 77 40.00 0.555 0.40 19 1.25 5.00 4.00 0.04
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.