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 6, 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 TOCA 2.88 20 Mar '20 14 2.50 2.210 0.70 1,179 5.00 3.353 0.25 228 0.45 2.50 5.56 1.14
2 ALT 3.80 20 Mar '20 14 2.50 2.267 1.50 188 5.00 2.891 0.45 841 1.05 2.50 2.38 0.62
3 GOGO 2.81 15 May '20 70 2.00 0.863 1.20 4 3.00 1.485 0.45 1 0.75 1.00 1.33 0.62
4 BCRX 4.11 20 Mar '20 14 4.00 2.564 0.88 2,101 5.00 3.035 0.65 1,297 0.23 1.00 4.35 0.47
5 RMTI 3.57 20 Mar '20 14 3.00 1.340 0.85 221 4.00 1.740 0.30 242 0.55 1.00 1.82 0.40
6 TRIL 7.22 20 Mar '20 14 5.00 1.679 2.50 465 7.50 2.030 0.90 903 1.60 2.50 1.56 0.35
7 GNMK 4.75 20 Mar '20 14 5.00 2.167 0.80 519 7.50 2.513 0.25 683 0.55 2.50 4.55 0.35
8 APTO 8.10 20 Mar '20 14 7.50 0.902 1.05 4 10.00 1.236 0.20 133 0.85 2.50 2.94 0.33
9 OPK 2.32 13 Mar '20 7 2.00 3.568 0.65 5,623 2.50 3.878 0.40 6,344 0.25 0.50 2.00 0.31
10 ALT 3.80 20 Mar '20 14 5.00 2.891 0.55 841 7.50 3.181 0.20 389 0.35 2.50 7.14 0.29
11 OR 8.65 17 Apr '20 42 7.50 0.297 1.40 7 10.00 0.585 0.20 100 1.20 2.50 2.08 0.29
12 CLSD 3.02 17 Apr '20 42 2.50 1.195 0.90 62 5.00 1.453 0.10 12 0.80 2.50 3.13 0.26
13 RMTI 3.57 17 Apr '20 42 3.00 1.914 1.20 28 4.00 2.150 0.75 160 0.45 1.00 2.22 0.24
14 SBSW 9.39 20 Mar '20 14 10.00 0.944 0.65 215 12.50 1.169 0.10 306 0.55 2.50 4.55 0.23
15 CERS 5.49 20 Mar '20 14 5.00 0.550 0.75 33 6.00 0.774 0.10 176 0.65 1.00 1.54 0.22
16 VSTM 3.38 20 Mar '20 14 3.00 1.422 0.60 626 4.00 1.647 0.20 1,345 0.40 1.00 2.50 0.22
17 HMY 3.96 20 Mar '20 14 3.00 0.773 1.20 2 4.00 0.997 0.25 193 0.95 1.00 1.05 0.22
18 GNCA 2.41 15 May '20 70 2.50 1.778 0.75 43 5.00 1.998 0.25 62 0.50 2.50 5.00 0.22
19 DUST 4.89 13 Mar '20 7 4.50 1.546 0.65 216 5.00 1.754 0.40 1,517 0.25 0.50 2.00 0.21
20 NG 8.68 20 Mar '20 14 8.00 0.449 0.95 19 9.00 0.640 0.20 23 0.75 1.00 1.33 0.19
21 SOHU 8.53 20 Mar '20 14 7.50 1.059 1.40 14 10.00 1.250 0.30 140 1.10 2.50 2.27 0.19
22 FRO 7.04 20 Mar '20 14 7.00 0.784 0.60 521 8.00 0.964  0 291 0.60 1.00 1.67 0.18
23 AVXL 4.08 17 Apr '20 42 5.00 1.275 0.55 41 7.50 1.455 0.10 5 0.45 2.50 5.56 0.18
24 SAND 6.32 20 Mar '20 14 6.00 0.539 0.70 86 7.00 0.712 0.10 448 0.60 1.00 1.67 0.17
25 TGTX 12.10 20 Mar '20 14 13.00 1.036 0.65 50 14.00 1.205 0.15 20 0.50 1.00 2.00 0.17
26 AMRS 3.60 20 Mar '20 14 3.50 1.074 0.50 92 4.00 1.236 0.15 955 0.35 0.50 1.43 0.16
27 VIRT 23.45 20 Mar '20 14 25.00 0.676 0.70 288 30.00 0.835 0.10 277 0.60 5.00 8.33 0.16
28 RMTI 3.57 15 May '20 70 3.00 1.386 1.35 62 4.00 1.542 0.70 60 0.65 1.00 1.54 0.16
29 MAG 8.61 15 May '20 70 10.00 0.577 0.60 15 12.50 0.732 0.10 5 0.50 2.50 5.00 0.15
30 ENZ 3.40 17 Apr '20 42 5.00 3.078 1.00 1,226 7.50 3.231 0.55 674 0.45 2.50 5.56 0.15
31 IMGN 4.19 20 Mar '20 14 4.00 1.086 0.50 7 5.00 1.237  0 128 0.50 1.00 2.00 0.15
32 VRRM 12.06 20 Mar '20 14 12.50 0.755 0.70 1 15.00 0.905  0 10 0.70 2.50 3.57 0.15
33 TMV 6.09 20 Mar '20 14 6.00 1.389 0.80 827 7.00 1.538 0.30 278 0.50 1.00 2.00 0.15
34 NIO 3.55 3 Apr '20 28 3.50 1.198 0.63 73 4.00 1.343 0.35 381 0.28 0.50 1.79 0.14
35 INSG 5.88 19 Jun '20 105 5.00 1.146 2.00 66 7.50 1.283 0.90 730 1.10 2.50 2.27 0.14
36 ZYNE 4.02 15 May '20 70 5.00 1.239 0.80 1 7.50 1.374 0.15 19 0.65 2.50 3.85 0.14
37 BIG 17.77 20 Mar '20 14 20.00 0.769 0.40 2,153 22.50 0.904 0.10 122 0.30 2.50 8.33 0.14
38 CVM 13.75 20 Mar '20 14 15.00 1.276 1.05 1,089 17.50 1.411 0.30 37 0.75 2.50 3.33 0.13
39 DOYU 7.56 17 Apr '20 42 7.50 0.757 1.00 1 10.00 0.891 0.20 50 0.80 2.50 3.13 0.13
40 AVXL 4.08 17 Jul '20 133 5.00 1.175 1.00 16 7.50 1.308 0.35 10 0.65 2.50 3.85 0.13
41 PLUG 4.33 3 Apr '20 28 4.50 0.904 0.59 102 5.00 1.031 0.24 87 0.35 0.50 1.43 0.13
42 RMTI 3.57 15 May '20 70 4.00 1.542 0.90 60 5.00 1.664 0.60 37 0.30 1.00 3.33 0.12
43 SPPI 2.79 17 Apr '20 42 3.00 1.016 0.35 35 4.00 1.136 0.10 122 0.25 1.00 4.00 0.12
44 CRON 5.81 20 Mar '20 14 6.00 0.974 0.48 260 6.50 1.094 0.20 201 0.28 0.50 1.79 0.12
45 PACB 3.95 18 Sep '20 196 3.00 0.779 1.55 14 4.00 0.892 0.75 100 0.80 1.00 1.25 0.11
46 MAXR 14.66 20 Mar '20 14 15.00 1.048 1.40 21 17.50 1.158 0.40 297 1.00 2.50 2.50 0.11
47 VHC 5.75 19 Jun '20 105 5.00 0.904 1.65 20 6.00 1.013 1.05 3 0.60 1.00 1.67 0.11
48 BBBY 9.79 13 Mar '20 7 9.50 0.589 0.64 862 10.00 0.697 0.22 766 0.42 0.50 1.19 0.11
49 HPE 11.99 13 Mar '20 7 12.00 0.354 0.40 87 12.50 0.459 0.09 74 0.31 0.50 1.61 0.10
50 FSM 3.32 17 Apr '20 42 3.00 0.711 0.65 55 4.00 0.816 0.05 38 0.60 1.00 1.67 0.10
51 SONO 10.48 17 Apr '20 42 12.50 0.734 0.45 66 15.00 0.838 0.15 10 0.30 2.50 8.33 0.10
52 SMPL 17.50 20 Mar '20 14 20.00 0.922 0.60 10 22.50 1.025 0.05 2 0.55 2.50 4.55 0.10
53 NG 8.68 17 Apr '20 42 9.00 0.524 0.70 18 10.00 0.627 0.15 5 0.55 1.00 1.82 0.10
54 TGNA 17.00 20 Mar '20 14 17.00 0.546 0.85 255 18.00 0.649 0.45 445 0.40 1.00 2.50 0.10
55 CPRX 3.95 19 Jun '20 105 5.00 1.226 0.75 2 7.50 1.328 0.30 5 0.45 2.50 5.56 0.10
56 UNFI 5.85 15 May '20 70 7.50 1.015 0.60 298 10.00 1.111 0.15 1 0.45 2.50 5.56 0.10
57 TVTY 10.90 15 May '20 70 12.50 0.712 1.00 3 15.00 0.808 0.40 16 0.60 2.50 4.17 0.10
58 ENZ 3.40 17 Apr '20 42 2.50 2.984 1.85 424 5.00 3.078 0.95 1,226 0.90 2.50 2.78 0.09
59 ASNA 3.03 20 Mar '20 14 3.00 2.072 0.60 9 4.00 2.167 0.15 27 0.45 1.00 2.22 0.09
60 INO 14.09 20 Mar '20 14 15.00 3.349 3.50 11,300 16.00 3.439 2.95 4,374 0.55 1.00 1.82 0.09
61 DUST 4.89 27 Mar '20 21 4.50 1.539 1.00 14 5.00 1.624 0.65 1,064 0.35 0.50 1.43 0.08
62 SRNE 2.21 20 Mar '20 14 2.50 1.922 0.25 1,093 3.00 2.006 0.10 740 0.15 0.50 3.33 0.08
63 SBSW 9.39 20 Mar '20 14 7.50 0.861 2.20 21 10.00 0.944 0.40 215 1.80 2.50 1.39 0.08
64 HMY 3.96 21 Aug '20 168 4.00 0.621 0.80 306 5.00 0.703 0.35 6 0.45 1.00 2.22 0.08
65 BB 4.44 9 Apr '20 34 4.00 0.653 0.65 2 4.50 0.735 0.25 53 0.40 0.50 1.25 0.08
66 VFF 3.35 17 Apr '20 42 4.00 1.541 0.55 104 5.00 1.621  0 1 0.55 1.00 1.82 0.08
67 BTG 4.43 16 Oct '20 224 5.00 0.489 0.60 268 7.50 0.568 0.05 9 0.55 2.50 4.55 0.08
68 ARLO 3.21 17 Apr '20 42 3.00 0.848 0.50 11 4.00 0.927 0.10 142 0.40 1.00 2.50 0.08
69 QD 2.11 20 Mar '20 14 2.00 1.507 0.35 11 2.50 1.583 0.10 268 0.25 0.50 2.00 0.08
70 BILI 26.68 17 Apr '20 42 30.00 0.878 2.10 1,143 35.00 0.953 1.00 274 1.10 5.00 4.55 0.08
71 AUY 4.25 3 Apr '20 28 4.50 0.705 0.35 44 5.00 0.781 0.12 63 0.23 0.50 2.17 0.08
72 EVTC 28.81 20 Mar '20 14 30.00 0.594 1.05 1 35.00 0.668 0.05 4 1.00 5.00 5.00 0.07
73 IQ 21.50 20 Mar '20 14 21.00 0.689 1.60 9 21.50 0.763 1.19 50 0.41 0.50 1.22 0.07
74 GPRO 3.70 3 Apr '20 28 3.50 0.701 0.65 20 4.00 0.774 0.19 14 0.46 0.50 1.09 0.07
75 GME 3.92 17 Apr '20 42 3.50 0.920 0.76 2 4.00 0.991 0.38 229 0.38 0.50 1.32 0.07
76 WRK 30.08 20 Mar '20 14 32.50 0.729 0.95 52 35.00 0.800 0.30 10 0.65 2.50 3.85 0.07
77 EGO 9.39 17 Apr '20 42 10.00 0.685 0.70 120 11.00 0.755 0.40 88 0.30 1.00 3.33 0.07
78 NIO 3.55 17 Apr '20 42 3.50 1.277 0.69 335 4.00 1.347 0.45 434 0.24 0.50 2.08 0.07
79 MIK 3.65 19 Jun '20 105 5.00 1.147 0.60 12 7.50 1.216 0.20 5 0.40 2.50 6.25 0.07
80 IAU 16.00 27 Mar '20 21 15.50 0.208 0.65 35 16.50 0.276 0.20 45 0.45 1.00 2.22 0.07
81 TSE 20.16 20 Mar '20 14 22.50 0.930 0.85 4 25.00 0.998  0 16 0.85 2.50 2.94 0.07
82 VHC 5.75 17 Apr '20 42 6.00 0.971 0.80 36 7.00 1.038 0.35 10 0.45 1.00 2.22 0.07
83 PLUG 4.33 20 Mar '20 14 4.00 0.946 0.68 708 4.50 1.012 0.26 422 0.42 0.50 1.19 0.07
84 FRO 7.04 17 Apr '20 42 7.00 0.770 0.95 52 8.00 0.833 0.40 4,588 0.55 1.00 1.82 0.06
85 TNAV 5.98 17 Apr '20 42 7.50 1.280 0.65 117 10.00 1.344 0.15 1 0.50 2.50 5.00 0.06
86 NVTA 18.63 20 Mar '20 14 20.00 0.879 0.85 195 22.50 0.942 0.20 164 0.65 2.50 3.85 0.06
87 SOGO 3.85 15 Jan '21 315 2.50 0.558 1.65 80 5.00 0.620 0.45 21 1.20 2.50 2.08 0.06
88 PAAS 22.09 17 Apr '20 42 23.00 0.570 1.60 21 24.00 0.629 1.10 78 0.50 1.00 2.00 0.06
89 ZNGA 7.06 20 Mar '20 14 7.00 0.490 0.35 515 7.50 0.549 0.10 405 0.25 0.50 2.00 0.06
90 SMSI 5.86 17 Apr '20 42 5.00 1.093 1.35 20 6.00 1.151 0.75 274 0.60 1.00 1.67 0.06
91 EROS 2.33 19 Jun '20 105 2.50 1.346 0.70 64 5.00 1.404 0.15 193 0.55 2.50 4.55 0.06
92 SH 25.79 20 Mar '20 14 25.00 0.400 1.35 223 26.00 0.458 0.70 1,318 0.65 1.00 1.54 0.06
93 CRC 5.59 17 Apr '20 42 6.00 1.473 1.10 12 7.00 1.530 0.50 2 0.60 1.00 1.67 0.06
94 CDE 4.44 17 Apr '20 42 4.00 0.783 0.80 7 5.00 0.839 0.25 12 0.55 1.00 1.82 0.06
95 SOGO 3.85 15 Jan '21 315 5.00 0.620 0.65 21 7.50 0.677 0.20 4 0.45 2.50 5.56 0.06
96 GSS 2.91 21 Aug '20 168 3.00 0.585 0.45 21 4.00 0.640 0.10 8 0.35 1.00 2.86 0.06
97 IAG 3.00 15 Jan '21 315 2.00 0.524 1.40 14 3.00 0.579 0.60 12 0.80 1.00 1.25 0.05
98 FVRR 30.64 20 Mar '20 14 35.00 0.874 0.95 103 40.00 0.927 0.10 2 0.85 5.00 5.88 0.05
99 NH 2.13 18 Sep '20 196 2.50 1.255 0.70 2 5.00 1.308  0 2 0.70 2.50 3.57 0.05
100 AKBA 9.06 20 Mar '20 14 10.00 1.392 0.90 7 12.50 1.444  0 1 0.90 2.50 2.78 0.05
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.