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 May 5, 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 FLDM 3.95 15 May '20 10 5.00 2.614 0.45 276 7.50 3.459 0.15 51 0.30 2.50 8.33 0.84
2 OPK 2.30 15 May '20 10 2.00 1.331 0.40 729 2.50 1.998 0.20 4,108 0.20 0.50 2.50 0.67
3 GNPX 3.50 19 Jun '20 45 2.50 1.273 1.25 2,473 5.00 1.883 0.35 650 0.90 2.50 2.78 0.61
4 SIEN 2.49 19 Jun '20 45 2.50 2.061 0.85 17 5.00 2.634 0.15 131 0.70 2.50 3.57 0.57
5 CRBP 6.50 15 May '20 10 5.00 0.585 1.55 6 7.50 1.159 0.15 81 1.40 2.50 1.79 0.57
6 SELB 3.01 19 Jun '20 45 2.50 1.028 0.80 3 5.00 1.564  0 3 0.80 2.50 3.12 0.54
7 GNPX 3.50 15 May '20 10 2.50 2.180 1.20 1,580 5.00 2.715 0.20 4,134 1.00 2.50 2.50 0.53
8 GLOP 5.41 15 May '20 10 5.00 1.361 0.85 45 7.50 1.885 0.10 170 0.75 2.50 3.33 0.52
9 ATHX 2.62 15 May '20 10 2.00 1.925 0.85 141 3.00 2.385 0.25 567 0.60 1.00 1.67 0.46
10 QTNT 7.72 15 May '20 10 7.50 0.960 0.75 9 10.00 1.369 0.10 31 0.65 2.50 3.85 0.41
11 KALA 10.56 15 May '20 10 10.00 0.771 1.05 15 12.50 1.101 0.15 28 0.90 2.50 2.78 0.33
12 WKHS 3.19 19 Jun '20 45 2.50 1.364 1.10 20 5.00 1.692 0.25 57 0.85 2.50 2.94 0.33
13 NLS 6.64 15 May '20 10 7.50 1.680 0.45 381 10.00 2.004 0.10 398 0.35 2.50 7.14 0.32
14 LBRT 4.22 19 Jun '20 45 4.00 0.840 0.85 1 5.00 1.131 0.20 7 0.65 1.00 1.54 0.29
15 UPWK 8.81 15 May '20 10 10.00 1.308 0.40 42 12.50 1.599 0.10 26 0.30 2.50 8.33 0.29
16 ALT 3.14 19 Jun '20 45 2.50 1.181 0.95 7 5.00 1.468 0.10 20 0.85 2.50 2.94 0.29
17 CONN 5.69 15 May '20 10 6.00 1.136 0.40 4 7.00 1.408 0.05 7 0.35 1.00 2.86 0.27
18 HMY 3.88 15 May '20 10 3.00 0.754 0.95 26 4.00 1.023 0.15 260 0.80 1.00 1.25 0.27
19 SDC 6.75 8 May '20 3 6.50 1.291 0.50 156 7.00 1.559 0.25 468 0.25 0.50 2.00 0.27
20 TRIL 5.31 15 May '20 10 5.00 1.716 0.85 105 7.50 1.963 0.10 823 0.75 2.50 3.33 0.25
21 BSGM 8.54 15 May '20 10 10.00 1.573 0.45 72 12.50 1.815 0.10 21 0.35 2.50 7.14 0.24
22 ASC 6.03 15 May '20 10 5.00 1.281 1.25 167 7.50 1.505 0.15 2,574 1.10 2.50 2.27 0.22
23 LABD 5.93 15 May '20 10 5.50 1.058 0.70 58 6.00 1.283 0.45 359 0.25 0.50 2.00 0.22
24 ANGI 7.29 15 May '20 10 7.50 1.541 0.80 1,490 10.00 1.761 0.05 68 0.75 2.50 3.33 0.22
25 CODX 13.85 15 May '20 10 14.00 1.509 1.65 325 15.00 1.724 1.10 771 0.55 1.00 1.82 0.22
26 QUAD 3.16 15 May '20 10 2.50 2.403 0.95 7 5.00 2.610 0.10 44 0.85 2.50 2.94 0.21
27 EURN 10.03 15 May '20 10 12.50 1.675 0.40 8,972 15.00 1.881 0.15 2,348 0.25 2.50 10.00 0.21
28 PFSI 28.89 15 May '20 10 30.00 0.672 1.00 53 35.00 0.877 0.05 22 0.95 5.00 5.26 0.20
29 CEQP 11.83 15 May '20 10 12.50 1.064 0.60 429 15.00 1.269 0.15 437 0.45 2.50 5.56 0.20
30 TNP 2.98 19 Jun '20 45 2.50 1.386 0.85 169 5.00 1.587 0.15 1,926 0.70 2.50 3.57 0.20
31 AAOI 10.34 8 May '20 3 10.00 1.786 0.97 10 10.50 1.986 0.55 2 0.42 0.50 1.19 0.20
32 RESN 2.52 16 Oct '20 164 2.50 1.169 0.85 62 5.00 1.362 0.30 2 0.55 2.50 4.55 0.19
33 INSG 11.22 15 May '20 10 12.50 1.617 0.75 1,776 15.00 1.806 0.30 595 0.45 2.50 5.56 0.19
34 SPXS 10.57 15 May '20 10 10.00 0.800 0.90 3,991 11.00 0.990 0.50 5,442 0.40 1.00 2.50 0.19
35 SLCA 2.19 19 Jun '20 45 2.00 1.191 0.60 12 3.00 1.380 0.10 79 0.50 1.00 2.00 0.19
36 AXS 35.85 15 May '20 10 35.00 0.481 1.80 25 40.00 0.665  0 1 1.80 5.00 2.78 0.18
37 IVZ 7.86 15 May '20 10 7.00 0.418 0.95 3 8.00 0.602 0.20 226 0.75 1.00 1.33 0.18
38 CERS 5.34 15 May '20 10 5.00 0.879 0.65 123 6.00 1.059 0.10 468 0.55 1.00 1.82 0.18
39 FRO 8.14 15 May '20 10 9.00 1.134 0.35 599 10.00 1.313 0.15 2,480 0.20 1.00 5.00 0.18
40 PYX 2.96 19 Jun '20 45 2.50 1.571 1.00 16 5.00 1.747 0.10 33 0.90 2.50 2.78 0.18
41 CVM 13.81 15 May '20 10 15.00 1.937 1.50 168 17.50 2.112 0.70 129 0.80 2.50 3.12 0.17
42 SOXS 9.91 15 May '20 10 9.00 1.036 1.35 295 10.00 1.210 0.70 1,019 0.65 1.00 1.54 0.17
43 SPXS 10.57 15 May '20 10 11.00 0.990 0.55 5,442 12.00 1.161 0.30 3,451 0.25 1.00 4.00 0.17
44 GNPX 3.50 18 Sep '20 136 5.00 1.202 0.65 2,594 7.50 1.371 0.30 21 0.35 2.50 7.14 0.17
45 SOXS 9.91 15 May '20 10 10.00 1.210 0.80 1,019 11.00 1.376 0.45 262 0.35 1.00 2.86 0.17
46 PUMP 4.17 19 Jun '20 45 5.00 1.471 0.65 1 7.50 1.636 0.20 1 0.45 2.50 5.56 0.16
47 AGRX 2.83 18 Sep '20 136 2.50 1.222 1.05 554 5.00 1.381 0.40 91 0.65 2.50 3.85 0.16
48 NGL 5.75 17 Jul '20 73 7.50 1.260 0.90 148 10.00 1.415 0.20 50 0.70 2.50 3.57 0.16
49 NAT 5.25 15 May '20 10 5.50 1.383 0.40 1,341 6.00 1.536 0.25 3,295 0.15 0.50 3.33 0.15
50 CTSO 9.31 15 May '20 10 10.00 1.421 0.65 110 12.50 1.573  0 36 0.65 2.50 3.85 0.15
51 INSW 22.51 15 May '20 10 25.00 1.171 1.00 101 30.00 1.321 0.15 112 0.85 5.00 5.88 0.15
52 MTW 8.58 15 May '20 10 8.00 0.827 1.00 80 9.00 0.975 0.20 88 0.80 1.00 1.25 0.15
53 AGQ 20.30 15 May '20 10 20.00 0.633 1.25 9 21.00 0.781 0.65 3 0.60 1.00 1.67 0.15
54 APHA 3.60 5 Jun '20 31 3.50 0.660 0.35 8 4.00 0.805 0.15 33 0.20 0.50 2.50 0.15
55 WRK 25.06 15 May '20 10 27.50 0.626 0.30 1,182 30.00 0.771 0.10 923 0.20 2.50 12.50 0.14
56 EURN 10.03 15 May '20 10 10.00 1.531 1.05 2,383 12.50 1.675 0.35 8,972 0.70 2.50 3.57 0.14
57 SM 3.54 19 Jun '20 45 5.00 1.849 0.55 40 7.50 1.991 0.15 26 0.40 2.50 6.25 0.14
58 CENX 4.93 19 Jun '20 45 4.00 0.747 1.24 1 5.00 0.887 0.25 26 0.99 1.00 1.01 0.14
59 GPRO 3.21 5 Jun '20 31 3.50 0.971 0.29 8 4.00 1.110 0.03 4 0.26 0.50 1.92 0.14
60 TGTX 16.69 15 May '20 10 17.00 0.807 1.00 604 18.00 0.945 0.30 190 0.70 1.00 1.43 0.14
61 BSGM 8.54 15 May '20 10 7.50 1.439 1.50 46 10.00 1.573 0.35 72 1.15 2.50 2.17 0.13
62 BCLI 7.21 15 May '20 10 7.50 2.255 1.00 365 10.00 2.389 0.20 62 0.80 2.50 3.13 0.13
63 PCG 11.81 15 May '20 10 11.50 0.823 0.93 137 12.00 0.957 0.60 664 0.33 0.50 1.52 0.13
64 VTIQ 13.23 15 May '20 10 15.00 1.171 0.45 351 17.50 1.304 0.10 52 0.35 2.50 7.14 0.13
65 AGS 3.86 17 Jul '20 73 5.00 1.332 0.80 2 7.50 1.462 0.15 2 0.65 2.50 3.85 0.13
66 WRK 25.06 15 May '20 10 25.00 0.496 1.05 369 27.50 0.626 0.25 1,182 0.80 2.50 3.13 0.13
67 FCEL 2.01 19 Jun '20 45 2.00 1.238 0.45 67 2.50 1.367 0.20 240 0.25 0.50 2.00 0.13
68 SPXU 15.98 15 May '20 10 15.50 0.807 1.20 350 16.00 0.934 0.95 1,091 0.25 0.50 2.00 0.13
69 TWM 14.49 15 May '20 10 14.00 0.886 1.20 39 15.00 1.012 0.70 63 0.50 1.00 2.00 0.13
70 EURN 10.03 19 Jun '20 45 10.00 1.174 1.80 277 12.50 1.300 1.00 1,777 0.80 2.50 3.13 0.13
71 MAT 8.61 8 May '20 3 8.50 1.441 0.60 103 9.00 1.565 0.30 265 0.30 0.50 1.67 0.12
72 IAG 3.66 19 Jun '20 45 4.00 0.792 0.30 140 5.00 0.915 0.10 735 0.20 1.00 5.00 0.12
73 MITT 2.89 19 Jun '20 45 2.50 1.456 0.80 29 5.00 1.579 0.15 10 0.65 2.50 3.85 0.12
74 AUY 4.93 8 May '20 3 4.50 0.699 0.47 135 5.00 0.821 0.11 2,803 0.36 0.50 1.39 0.12
75 RLGY 3.96 19 Jun '20 45 5.00 1.504 0.60 35 7.50 1.625 0.10 30 0.50 2.50 5.00 0.12
76 OMER 16.57 15 May '20 10 16.00 1.040 1.55 2 17.00 1.160 0.75 63 0.80 1.00 1.25 0.12
77 VIRT 24.90 15 May '20 10 25.00 0.804 1.30 537 30.00 0.924 0.20 527 1.10 5.00 4.55 0.12
78 DBI 5.77 19 Jun '20 45 7.50 1.206 0.75 21 10.00 1.321 0.10 20 0.65 2.50 3.85 0.11
79 GME 5.39 15 May '20 10 5.50 1.149 0.44 200 6.00 1.264 0.20 359 0.24 0.50 2.08 0.11
80 PBFX 8.32 19 Jun '20 45 10.00 1.085 0.80 18 12.50 1.198 0.30 2 0.50 2.50 5.00 0.11
81 AMC 3.89 15 May '20 10 3.50 1.534 0.65 9 4.00 1.647 0.35 97 0.30 0.50 1.67 0.11
82 ANF 9.55 8 May '20 3 9.50 0.942 0.42 1 10.00 1.055 0.13 14 0.29 0.50 1.72 0.11
83 ATRS 2.74 21 Aug '20 108 2.50 0.927 0.70 270 5.00 1.039 0.10 83 0.60 2.50 4.17 0.11
84 APHA 3.60 19 Jun '20 45 3.50 0.660 0.40 26 4.00 0.772 0.15 73 0.25 0.50 2.00 0.11
85 FLWS 20.72 15 May '20 10 21.00 0.568 0.95 282 22.00 0.679 0.35 2,770 0.60 1.00 1.67 0.11
86 TVTY 9.65 15 May '20 10 10.00 1.648 1.00 59 12.50 1.758 0.25 13 0.75 2.50 3.33 0.11
87 WATT 2.40 20 Nov '20 199 2.50 1.411 1.05 10 5.00 1.519 0.45 3 0.60 2.50 4.17 0.11
88 MESO 10.98 15 May '20 10 12.50 1.715 0.80 122 15.00 1.823 0.15 36 0.65 2.50 3.85 0.11
89 WTI 2.62 15 May '20 10 2.00 1.376 0.70 173 3.00 1.483 0.10 255 0.60 1.00 1.67 0.11
90 ET 8.22 15 May '20 10 8.00 0.457 0.38 1,791 8.50 0.562 0.18 3,580 0.20 0.50 2.50 0.11
91 AIMT 16.71 15 May '20 10 17.50 0.836 0.70 57 20.00 0.941 0.15 13 0.55 2.50 4.55 0.11
92 DHT 6.83 19 Jun '20 45 7.00 1.046 0.95 719 8.00 1.150 0.60 1,020 0.35 1.00 2.86 0.10
93 SILV 7.11 20 Nov '20 199 5.00 0.839 3.10 7 7.50 0.943 1.70 24 1.40 2.50 1.79 0.10
94 JBLU 8.29 15 May '20 10 9.00 1.052 0.35 610 10.00 1.155 0.10 751 0.25 1.00 4.00 0.10
95 VFF 3.39 15 May '20 10 3.00 1.511 0.65 9 4.00 1.614 0.10 134 0.55 1.00 1.82 0.10
96 MRO 5.53 8 May '20 3 5.50 1.328 0.35 1,319 6.00 1.431 0.11 3,960 0.24 0.50 2.08 0.10
97 QID 16.86 15 May '20 10 16.00 0.542 1.21 37 17.00 0.642 0.64 122 0.57 1.00 1.75 0.10
98 GORO 4.18 19 Jun '20 45 2.50 0.882 1.80 29 5.00 0.982 0.20 105 1.60 2.50 1.56 0.10
99 EGHT 16.30 15 May '20 10 15.00 0.934 1.90 30 17.50 1.034 0.50 28 1.40 2.50 1.79 0.10
100 CVA 7.19 15 May '20 10 5.00 0.696 2.35 31 7.50 0.795 0.20 17 2.15 2.50 1.16 0.10
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.