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 October 28, 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 ENDP 4.50 1 Nov '19 4 4.00 0.826 0.65 10 4.50 1.212 0.20 60 0.45 0.50 1.11 0.39
2 LPCN 2.73 15 Nov '19 18 2.50 2.090 0.70 78 5.00 2.418 0.10 131 0.60 2.50 4.17 0.33
3 MNK 3.26 1 Nov '19 4 3.00 1.477 0.45 52 3.50 1.789 0.10 68 0.35 0.50 1.43 0.31
4 ZYNE 8.14 15 Nov '19 18 7.50 0.700 1.00 12 10.00 0.969 0.15 9 0.85 2.50 2.94 0.27
5 SPCE 11.75 15 Nov '19 18 12.50 0.715 0.55 2,679 15.00 0.957 0.15 474 0.40 2.50 6.25 0.24
6 AVDL 4.35 20 Dec '19 53 2.50 1.097 2.15 20 5.00 1.307 0.55 10 1.60 2.50 1.56 0.21
7 PCG 3.80 15 Nov '19 18 4.00 2.480 0.88 1,671 4.50 2.684 0.60 529 0.28 0.50 1.79 0.20
8 MGI 4.14 15 Nov '19 18 5.00 1.387 0.35 127 6.00 1.583 0.10 20 0.25 1.00 4.00 0.20
9 TTOO 2.55 21 Feb '20 116 2.50 1.023 0.70 16 5.00 1.207 0.15 25 0.55 2.50 4.55 0.18
10 XNET 5.70 17 Jan '20 81 7.50 1.637 1.40 2,050 10.00 1.821 0.60 367 0.80 2.50 3.13 0.18
11 CLVS 3.95 20 Dec '19 53 4.00 1.380 1.00 651 5.00 1.561 0.55 206 0.45 1.00 2.22 0.18
12 CYH 4.60 15 Nov '19 18 4.50 0.864 0.45 23 5.00 1.041 0.20 51 0.25 0.50 2.00 0.18
13 ABEO 2.57 17 Jan '20 81 2.50 1.198 0.75 1 5.00 1.367 0.15 2 0.60 2.50 4.17 0.17
14 BMA 23.02 15 Nov '19 18 25.00 0.672 0.85 68 30.00 0.838 0.10 846 0.75 5.00 6.67 0.17
15 TGTX 6.79 15 Nov '19 18 7.00 0.691 0.40 125 8.00 0.855 0.10 59 0.30 1.00 3.33 0.16
16 FIT 5.64 1 Nov '19 4 5.50 2.162 0.58 7,626 6.00 2.317 0.39 6,927 0.19 0.50 2.63 0.16
17 INSG 5.71 20 Dec '19 53 5.00 0.566 0.95 193 7.50 0.719 0.10 189 0.85 2.50 2.94 0.15
18 FOSL 11.47 1 Nov '19 4 11.50 0.573 0.40 55 12.00 0.722 0.10 21 0.30 0.50 1.67 0.15
19 BLDP 5.99 15 May '20 200 5.00 0.189 1.25 30 6.00 0.334 0.50 124 0.75 1.00 1.33 0.15
20 KPTI 11.29 15 Nov '19 18 12.50 0.832 0.45 255 15.00 0.976 0.10 1 0.35 2.50 7.14 0.14
21 HEXO 2.32 15 Nov '19 18 2.50 1.443 0.25 2,418 3.00 1.586 0.10 1,729 0.15 0.50 3.33 0.14
22 VERI 2.87 15 Nov '19 18 2.50 2.095 0.75 32 5.00 2.224 0.10 37 0.65 2.50 3.85 0.13
23 LPCN 2.73 20 Dec '19 53 2.50 1.668 0.80 55 5.00 1.793  0 201 0.80 2.50 3.12 0.13
24 BLDP 5.99 20 Dec '19 53 6.00 0.389 0.45 11 7.00 0.509  0 140 0.45 1.00 2.22 0.12
25 TECS 9.47 15 Nov '19 18 9.00 0.450 0.70 25 10.00 0.569 0.25 10 0.45 1.00 2.22 0.12
26 QD 6.91 15 Nov '19 18 6.00 0.520 1.10 172 7.00 0.639 0.30 1,485 0.80 1.00 1.25 0.12
27 INSG 5.71 20 Mar '20 144 5.00 0.508 1.15 64 7.50 0.625 0.25 168 0.90 2.50 2.78 0.12
28 XNET 5.70 17 Jan '20 81 5.00 1.523 1.95 462 7.50 1.637 1.15 2,050 0.80 2.50 3.12 0.11
29 TTOO 2.55 15 May '20 200 2.50 1.030 0.85 6 5.00 1.143 0.30 1 0.55 2.50 4.55 0.11
30 SPCE 11.75 17 Jan '20 81 12.50 0.566 1.15 1,027 15.00 0.672 0.40 1,394 0.75 2.50 3.33 0.11
31 MAT 10.30 1 Nov '19 4 10.50 1.312 0.50 206 11.00 1.416 0.30 211 0.20 0.50 2.50 0.10
32 SSSS 6.69 20 Mar '20 144 5.00 0.282 1.85 9 7.50 0.386 0.25 60 1.60 2.50 1.56 0.10
33 XON 5.30 15 Nov '19 18 5.00 0.837 0.60 60 6.00 0.940 0.15 97 0.45 1.00 2.22 0.10
34 BLDP 5.99 15 Nov '19 18 5.00 0.471 1.10 8 6.00 0.574 0.20 15 0.90 1.00 1.11 0.10
35 DERM 6.60 15 Nov '19 18 7.00 0.962 0.45 4 8.00 1.063 0.15 72 0.30 1.00 3.33 0.10
36 ACB 3.69 15 Nov '19 18 3.50 0.765 0.36 161 4.00 0.866 0.16 4,764 0.20 0.50 2.50 0.10
37 AERI 22.48 15 Nov '19 18 22.50 0.859 2.00 13 25.00 0.960 0.90 10 1.10 2.50 2.27 0.10
38 FSCT 30.41 15 Nov '19 18 30.00 0.789 2.40 61 35.00 0.889 0.75 3 1.65 5.00 3.03 0.10
39 TLRD 5.08 21 Feb '20 116 5.00 0.769 1.15 2 6.00 0.869 0.55 10 0.60 1.00 1.67 0.10
40 SMSI 5.30 15 Nov '19 18 5.00 0.720 0.55 53 6.00 0.817 0.10 189 0.45 1.00 2.22 0.10
41 OMI 7.24 15 Nov '19 18 5.00 1.091 2.50 6 7.50 1.187 0.45 26 2.05 2.50 1.22 0.10
42 DCP 23.93 20 Dec '19 53 22.50 0.185 1.85 201 25.00 0.281 0.45 22 1.40 2.50 1.79 0.10
43 CLVS 3.95 15 Nov '19 18 3.00 1.807 1.25 1,938 4.00 1.901 0.60 4,293 0.65 1.00 1.54 0.09
44 DDD 8.93 8 Nov '19 11 8.50 0.962 0.98 1 9.00 1.055 0.50 2 0.48 0.50 1.04 0.09
45 NBEV 2.66 20 Dec '19 53 3.00 0.853 0.25 38 3.50 0.945 0.10 43 0.15 0.50 3.33 0.09
46 EQM 31.63 20 Dec '19 53 30.00 0.163 2.00 138 35.00 0.255 0.20 1 1.80 5.00 2.78 0.09
47 CLVS 3.95 20 Dec '19 53 3.00 1.289 1.50 809 4.00 1.380 0.75 651 0.75 1.00 1.33 0.09
48 HABT 8.93 15 Nov '19 18 9.00 0.686 0.60 448 10.00 0.776 0.10 1 0.50 1.00 2.00 0.09
49 WIFI 10.26 15 Nov '19 18 11.00 0.847 0.60 31 12.00 0.936 0.20 10 0.40 1.00 2.50 0.09
50 PRTY 6.92 15 Nov '19 18 5.00 0.929 2.15 14 7.50 1.019 0.35 29 1.80 2.50 1.39 0.09
51 OGI 3.64 19 Jun '20 235 2.50 0.926 1.75 1 5.00 1.015 0.75 5 1.00 2.50 2.50 0.09
52 ITCI 8.84 15 Nov '19 18 7.50 0.943 1.85 11 10.00 1.032 0.35 88 1.50 2.50 1.67 0.09
53 GPOR 2.87 20 Dec '19 53 2.50 0.954 0.70 2 3.00 1.042 0.35 56 0.35 0.50 1.43 0.09
54 VFF 8.35 15 Nov '19 18 9.00 0.846 0.45 52 10.00 0.933 0.15 79 0.30 1.00 3.33 0.09
55 FSM 3.09 20 Mar '20 144 3.00 0.593 0.60 211 4.00 0.679 0.20 4 0.40 1.00 2.50 0.09
56 SPXS 16.01 15 Nov '19 18 17.00 0.402 0.25 304 18.00 0.487 0.10 267 0.15 1.00 6.67 0.09
57 FIT 5.64 1 Nov '19 4 6.00 2.317 0.41 6,927 6.50 2.398 0.26 2,458 0.15 0.50 3.33 0.08
58 GUSH 2.95 17 Jan '20 81 3.00 1.036 0.65 72 4.00 1.116 0.25 44 0.40 1.00 2.50 0.08
59 BE 2.83 15 Nov '19 18 3.00 1.634 0.40 110 4.00 1.713 0.10 21 0.30 1.00 3.33 0.08
60 DVAX 5.13 20 Dec '19 53 6.00 0.764 0.40 2 7.00 0.844 0.05 63 0.35 1.00 2.86 0.08
61 TXRH 50.17 15 Nov '19 18 55.00 0.430 0.50 271 60.00 0.509  0 25 0.50 5.00 10.00 0.08
62 CARB 16.40 15 Nov '19 18 15.00 0.809 2.20 5 17.50 0.886 0.80 121 1.40 2.50 1.79 0.08
63 TECS 9.47 20 Dec '19 53 9.00 0.491 1.05 26 10.00 0.567 0.55 10 0.50 1.00 2.00 0.08
64 OR 9.51 17 Jan '20 81 10.00 0.419 0.60 15 12.50 0.494 0.10 4 0.50 2.50 5.00 0.07
65 AG 10.31 1 Nov '19 4 10.00 0.629 0.50 20 10.50 0.704 0.15 157 0.35 0.50 1.43 0.07
66 CARS 11.35 15 Nov '19 18 12.50 0.919 0.55 277 15.00 0.992 0.05 5 0.50 2.50 5.00 0.07
67 ZYNE 8.14 20 Dec '19 53 10.00 0.793 0.50 1 12.50 0.865  0 1 0.50 2.50 5.00 0.07
68 BLDP 5.99 21 Feb '20 116 5.00 0.277 1.15 18 6.00 0.349 0.35 39 0.80 1.00 1.25 0.07
69 UVXY 19.85 1 Nov '19 4 20.00 0.844 0.66 3,295 20.50 0.916 0.23 874 0.43 0.50 1.16 0.07
70 SLCA 7.81 15 Nov '19 18 7.00 0.845 1.15 21 8.00 0.916 0.50 328 0.65 1.00 1.54 0.07
71 PAA 18.69 15 Nov '19 18 18.50 0.185 0.50 30 19.00 0.256 0.20 22 0.30 0.50 1.67 0.07
72 NPTN 6.10 15 Nov '19 18 5.00 0.924 1.25 6 7.50 0.994 0.05 10 1.20 2.50 2.08 0.07
73 SPXS 16.01 15 Nov '19 18 16.00 0.331 0.50 821 17.00 0.402 0.20 304 0.30 1.00 3.33 0.07
74 GPRO 4.05 29 Nov '19 32 4.00 0.715 0.40 16 4.50 0.784 0.15 49 0.25 0.50 2.00 0.07
75 FIT 5.64 15 Nov '19 18 6.00 1.464 0.59 4,294 6.50 1.533 0.44 2,227 0.15 0.50 3.33 0.07
76 AVXL 2.81 17 Apr '20 172 5.00 1.028 0.35 61 7.50 1.097 0.10 30 0.25 2.50 10.00 0.07
77 TVTY 15.42 15 Nov '19 18 15.00 0.725 1.30 73 17.50 0.793 0.30 1 1.00 2.50 2.50 0.07
78 VIXY 16.43 1 Nov '19 4 16.50 0.559 0.50 41 17.00 0.626 0.20 97 0.30 0.50 1.67 0.07
79 MAG 9.32 21 Feb '20 116 10.00 0.508 0.85 25 12.50 0.576 0.25 3 0.60 2.50 4.17 0.07
80 GPRO 4.05 15 Nov '19 18 4.00 0.798 0.32 284 4.50 0.865 0.13 285 0.19 0.50 2.63 0.07
81 TLRA 7.89 17 Jan '20 81 10.00 0.673 0.45 38 12.50 0.740 0.10 16 0.35 2.50 7.14 0.07
82 ES 83.85 15 Nov '19 18 85.00 0.166 0.85 2 90.00 0.232  0 1 0.85 5.00 5.88 0.07
83 OILU 16.94 15 Nov '19 18 17.00 0.953 1.55 45 18.00 1.019 0.90 16 0.65 1.00 1.54 0.07
84 TZA 42.42 1 Nov '19 4 42.00 0.374 1.05 12 42.50 0.440 0.69 60 0.36 0.50 1.39 0.07
85 TLRA 7.89 20 Dec '19 53 7.50 0.654 1.15 37 10.00 0.719 0.25 12 0.90 2.50 2.78 0.07
86 APHA 5.26 22 Nov '19 25 5.00 0.663 0.60 5 5.50 0.729 0.25 26 0.35 0.50 1.43 0.07
87 UVXY 19.85 1 Nov '19 4 19.50 0.779 1.10 1,770 20.00 0.844 0.53 3,295 0.57 0.50 0.88 0.07
88 GSKY 7.87 15 Nov '19 18 7.50 0.959 0.90 6 10.00 1.023 0.05 40 0.85 2.50 2.94 0.06
89 INSG 5.71 20 Mar '20 144 7.50 0.625 0.50 168 10.00 0.689 0.10 152 0.40 2.50 6.25 0.06
90 ARLO 3.55 17 Jan '20 81 4.00 0.773 0.40 4 5.00 0.837 0.15 7 0.25 1.00 4.00 0.06
91 SCO 15.11 1 Nov '19 4 15.00 0.704 0.55 118 15.50 0.768 0.25 83 0.30 0.50 1.67 0.06
92 NET 16.03 15 Nov '19 18 17.50 0.955 0.90 121 20.00 1.018 0.30 77 0.60 2.50 4.17 0.06
93 FSM 3.09 15 Jan '21 445 3.00 0.626 1.00 24 4.00 0.686 0.60 20 0.40 1.00 2.50 0.06
94 TGTX 6.79 20 Dec '19 53 7.00 0.804 0.80 283 8.00 0.865 0.30 23 0.50 1.00 2.00 0.06
95 MGI 4.14 15 Nov '19 18 4.00 1.327 0.60 33 5.00 1.387 0.20 127 0.40 1.00 2.50 0.06
96 VXX 19.99 1 Nov '19 4 19.50 0.510 0.73 3,661 20.00 0.569 0.46 7,832 0.27 0.50 1.85 0.06
97 DUST 7.66 1 Nov '19 4 7.50 0.910 0.40 710 8.00 0.968 0.15 1,469 0.25 0.50 2.00 0.06
98 SPXU 24.24 15 Nov '19 18 24.00 0.296 0.85 10 25.00 0.353 0.40 264 0.45 1.00 2.22 0.06
99 EROS 2.12 20 Mar '20 144 2.50 1.577 0.85 21 5.00 1.635 0.20 40 0.65 2.50 3.85 0.06
100 CTL 12.93 22 Nov '19 25 12.50 0.523 1.05 10 13.00 0.580 0.54 27 0.51 0.50 0.98 0.06
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.