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 July 15, 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 RTIX 3.80 17 Jul '20 2 2.50 0.993 1.65 63 5.00 4.030 0.10 763 1.55 2.50 1.61 3.04
2 PRCP 4.74 17 Jul '20 2 2.50 1.048 2.40 41 5.00 2.907 0.25 543 2.15 2.50 1.16 1.86
3 WVE 10.14 17 Jul '20 2 10.00 1.265 0.65 50 12.50 2.589 0.05 3 0.60 2.50 4.17 1.32
4 BCRX 5.22 17 Jul '20 2 5.00 1.272 0.35 916 6.00 2.409 0.10 2,039 0.25 1.00 4.00 1.14
5 MESO 11.89 17 Jul '20 2 12.50 2.132 0.55 34 15.00 2.887 0.15 57 0.40 2.50 6.25 0.76
6 HCAT 36.41 17 Jul '20 2 35.00 0.568 1.65 154 40.00 1.197 0.05 9 1.60 5.00 3.13 0.63
7 ZYNE 3.56 21 Aug '20 37 2.50 0.874 1.25 10 5.00 1.366 0.20 112 1.05 2.50 2.38 0.49
8 ENZ 2.51 21 Aug '20 37 2.50 1.491 0.50 40 5.00 1.978 0.10 28 0.40 2.50 6.25 0.49
9 CAPR 4.66 21 Aug '20 37 2.50 1.297 2.35 6 5.00 1.753 0.70 135 1.65 2.50 1.52 0.46
10 SRNE 6.58 17 Jul '20 2 7.00 2.243 0.30 6,442 8.00 2.695 0.10 5,016 0.20 1.00 5.00 0.45
11 TRIB 2.65 21 Aug '20 37 2.50 2.257 0.85 85 5.00 2.709 0.25 34 0.60 2.50 4.17 0.45
12 VUZI 3.99 21 Aug '20 37 2.50 1.233 1.65 35 5.00 1.683 0.50 308 1.15 2.50 2.17 0.45
13 NAVB 3.97 17 Jul '20 2 3.00 1.174 1.10 24 4.00 1.612 0.10 2 1.00 1.00 1.00 0.44
14 MNK 3.10 24 Jul '20 9 3.00 1.081 0.40 484 3.50 1.504 0.10 62 0.30 0.50 1.67 0.42
15 GNUS 2.29 24 Jul '20 9 2.00 2.108 0.50 241 2.50 2.522 0.25 1,087 0.25 0.50 2.00 0.41
16 MUR 13.53 17 Jul '20 2 12.50 1.088 1.20 15 15.00 1.498  0 166 1.20 2.50 2.08 0.41
17 SRTY 9.75 17 Jul '20 2 10.00 1.417 0.35 675 11.00 1.815 0.05 727 0.30 1.00 3.33 0.40
18 ADMA 2.90 21 Aug '20 37 2.50 1.138 0.65 27 5.00 1.528 0.10 96 0.55 2.50 4.55 0.39
19 CM 69.40 17 Jul '20 2 70.00 0.332 0.45 38 75.00 0.721 0.05 3 0.40 5.00 12.50 0.39
20 OBSV 2.98 21 Aug '20 37 2.50 1.608 0.90 10 5.00 1.984 0.25 59 0.65 2.50 3.85 0.38
21 CHMA 4.12 21 Aug '20 37 5.00 1.331 0.50 4 7.50 1.706 0.05 9 0.45 2.50 5.56 0.38
22 SHYF 16.11 17 Jul '20 2 15.00 1.274 1.50 7 17.50 1.640 0.10 23 1.40 2.50 1.79 0.37
23 SHLL 23.30 17 Jul '20 2 22.50 1.243 1.50 182 25.00 1.607 0.45 529 1.05 2.50 2.38 0.36
24 RRR 11.89 17 Jul '20 2 10.00 0.793 2.00 77 12.50 1.134 0.15 864 1.85 2.50 1.35 0.34
25 GILT 5.28 21 Aug '20 37 5.00 0.637 0.60 8 7.50 0.975 0.10 5 0.50 2.50 5.00 0.34
26 VXRT 14.49 17 Jul '20 2 15.00 2.779 1.00 6,244 17.50 3.114 0.40 4,380 0.60 2.50 4.17 0.33
27 OSUR 14.70 17 Jul '20 2 12.50 0.669 2.30 547 15.00 0.989 0.20 516 2.10 2.50 1.19 0.32
28 CLBS 2.48 16 Oct '20 93 2.00 1.187 0.85 19 3.00 1.505 0.45 204 0.40 1.00 2.50 0.32
29 AIMT 16.80 17 Jul '20 2 15.00 0.493 1.90 14 17.50 0.806 0.10 24 1.80 2.50 1.39 0.31
30 PRCP 4.74 21 Aug '20 37 5.00 1.973 1.15 252 7.50 2.283 0.60 201 0.55 2.50 4.55 0.31
31 SRG 10.76 17 Jul '20 2 10.00 1.125 1.00 9 11.00 1.433 0.20 84 0.80 1.00 1.25 0.31
32 OIS 4.62 18 Sep '20 65 5.00 1.029 0.75 7 7.50 1.336 0.20 55 0.55 2.50 4.55 0.31
33 IVR 3.64 21 Aug '20 37 3.00 0.634 0.75 542 4.00 0.926 0.25 3,484 0.50 1.00 2.00 0.29
34 LDOS 87.82 17 Jul '20 2 90.00 0.439 0.50 27 95.00 0.719 0.10 48 0.40 5.00 12.50 0.28
35 KOD 51.48 17 Jul '20 2 55.00 1.023 0.55 2 60.00 1.296 0.05 1 0.50 5.00 10.00 0.27
36 GNUS 2.29 31 Jul '20 16 2.50 2.310 0.40 475 3.00 2.580 0.25 445 0.15 0.50 3.33 0.27
37 CPTA 2.96 18 Sep '20 65 5.00 1.511 0.30 67 7.50 1.780 0.15 43 0.15 2.50 16.67 0.27
38 TECS 18.83 17 Jul '20 2 18.50 0.865 0.85 2 19.00 1.131 0.50 21 0.35 0.50 1.43 0.27
39 VUZI 3.99 16 Oct '20 93 2.50 1.143 1.75 183 5.00 1.405 0.75 171 1.00 2.50 2.50 0.26
40 TFC 36.93 17 Jul '20 2 35.00 0.777 2.30 147 37.50 1.035 0.75 159 1.55 2.50 1.61 0.26
41 INFY 11.91 17 Jul '20 2 11.00 0.358 1.00 1,245 12.00 0.615 0.15 1,271 0.85 1.00 1.18 0.26
42 XSPA 2.91 21 Aug '20 37 2.50 2.240 1.05 297 5.00 2.488 0.40 1,822 0.65 2.50 3.85 0.25
43 MEIP 3.50 21 Aug '20 37 2.50 1.234 1.20 2 5.00 1.477 0.20 5 1.00 2.50 2.50 0.24
44 HRTX 17.19 17 Jul '20 2 17.00 0.534 0.40 145 18.00 0.773 0.05 95 0.35 1.00 2.86 0.24
45 PTEN 3.66 21 Aug '20 37 3.00 1.336 1.15 5 4.00 1.575 0.45 11 0.70 1.00 1.43 0.24
46 IVR 3.64 21 Aug '20 37 4.00 0.926 0.30 3,484 5.00 1.164 0.15 1,338 0.15 1.00 6.67 0.24
47 XSPA 2.91 18 Sep '20 65 2.50 2.054 1.20 81 5.00 2.292 0.60 135 0.60 2.50 4.17 0.24
48 LABD 2.98 14 Aug '20 30 2.50 0.966 0.65 5 3.00 1.205 0.35 2 0.30 0.50 1.67 0.24
49 YCBD 2.60 21 Aug '20 37 2.50 1.554 0.65 134 5.00 1.791  0 2 0.65 2.50 3.85 0.24
50 SCOR 3.22 21 Aug '20 37 2.50 1.080 1.10 1 5.00 1.315 0.10 2 1.00 2.50 2.50 0.23
51 SVC 6.96 21 Aug '20 37 5.00 0.864 2.30 1 7.50 1.091 0.70 30 1.60 2.50 1.56 0.23
52 ALDX 5.83 21 Aug '20 37 5.00 1.360 1.60 37 7.50 1.585 0.60 186 1.00 2.50 2.50 0.22
53 CEMI 5.10 21 Aug '20 37 5.00 2.733 1.85 1,169 7.50 2.950 1.15 635 0.70 2.50 3.57 0.22
54 FITB 19.17 17 Jul '20 2 19.00 0.500 0.50 79 20.00 0.717 0.10 329 0.40 1.00 2.50 0.22
55 ATOS 3.96 21 Aug '20 37 5.00 1.959 0.75 181 7.50 2.174 0.05 18 0.70 2.50 3.57 0.21
56 GNPX 3.08 18 Dec '20 156 2.50 1.319 1.35 35 5.00 1.530 0.65 5 0.70 2.50 3.57 0.21
57 VNO 38.15 17 Jul '20 2 35.00 0.425 3.30 23 40.00 0.634 0.05 43 3.25 5.00 1.54 0.21
58 BLNK 5.76 18 Dec '20 156 5.00 1.085 2.05 215 7.50 1.293 1.25 55 0.80 2.50 3.13 0.21
59 ATHX 2.87 21 Aug '20 37 3.00 1.386 0.50 30 4.00 1.592 0.25 17 0.25 1.00 4.00 0.21
60 NVTA 34.41 17 Jul '20 2 30.00 0.691 4.70 91 35.00 0.893 0.55 793 4.15 5.00 1.20 0.20
61 WCC 41.34 17 Jul '20 2 40.00 0.799 1.90 33 45.00 1.000  0 1 1.90 5.00 2.63 0.20
62 DLTH 7.28 20 Nov '20 128 5.00 0.827 3.00 41 7.50 1.022 1.45 1 1.55 2.50 1.61 0.20
63 ACTG 4.11 20 Nov '20 128 2.50 0.743 1.90 4 5.00 0.937 0.50 10 1.40 2.50 1.79 0.19
64 DVAX 9.36 17 Jul '20 2 9.00 1.255 0.60 1,039 10.00 1.448 0.15 586 0.45 1.00 2.22 0.19
65 CNX 8.77 17 Jul '20 2 8.00 0.630 0.85 5 9.00 0.823 0.05 34 0.80 1.00 1.25 0.19
66 MITT 3.49 21 Aug '20 37 4.00 0.927 0.25 1,413 5.00 1.117 0.10 1,449 0.15 1.00 6.67 0.19
67 CLDR 11.57 17 Jul '20 2 11.50 0.715 0.35 730 12.00 0.904 0.14 581 0.21 0.50 2.38 0.19
68 TXRH 54.46 17 Jul '20 2 55.00 0.705 1.05 474 60.00 0.894  0 6 1.05 5.00 4.76 0.19
69 YCBD 2.60 15 Jan '21 184 2.50 1.413 1.05 36 5.00 1.600 0.65 126 0.40 2.50 6.25 0.19
70 CPRX 5.08 21 Aug '20 37 5.00 0.987 0.70 44 7.50 1.173 0.15 39 0.55 2.50 4.55 0.19
71 EIGI 5.33 21 Aug '20 37 5.00 0.951 1.00 87 7.50 1.137 0.20 585 0.80 2.50 3.13 0.19
72 RDWR 25.55 17 Jul '20 2 25.00 0.243 0.75 21 26.00 0.430 0.10 8 0.65 1.00 1.54 0.19
73 MGI 3.23 21 Aug '20 37 3.00 1.553 0.75 63 4.00 1.739 0.30 652 0.45 1.00 2.22 0.19
74 NYMT 2.57 15 Jan '21 184 2.50 0.724 0.60 24 5.00 0.908 0.15 1,407 0.45 2.50 5.56 0.18
75 GNUS 2.29 24 Jul '20 9 2.50 2.522 0.30 1,087 3.00 2.706 0.15 1,497 0.15 0.50 3.33 0.18
76 BLNK 5.76 15 Jan '21 184 5.00 1.071 2.20 12 7.50 1.253 1.45 38 0.75 2.50 3.33 0.18
77 AA 12.69 17 Jul '20 2 12.50 0.946 0.51 4,648 13.00 1.127 0.28 1,958 0.23 0.50 2.17 0.18
78 INMD 34.42 17 Jul '20 2 30.00 0.711 4.70 225 35.00 0.889 0.30 446 4.40 5.00 1.14 0.18
79 SAVA 3.39 21 Aug '20 37 5.00 1.882 0.45 334 7.50 2.060 0.15 15 0.30 2.50 8.33 0.18
80 APHA 5.07 24 Jul '20 9 5.50 1.207 0.25 1,596 6.00 1.384 0.11 919 0.14 0.50 3.57 0.18
81 INN 5.78 18 Sep '20 65 7.50 0.802 0.30 69 10.00 0.973 0.05 6 0.25 2.50 10.00 0.17
82 LTHM 6.58 21 Aug '20 37 7.50 0.870 0.45 31 10.00 1.038 0.05 14 0.40 2.50 6.25 0.17
83 AGRX 2.54 18 Dec '20 156 2.50 1.177 0.80 6 5.00 1.345 0.35 59 0.45 2.50 5.56 0.17
84 FOUR 39.98 17 Jul '20 2 40.00 1.110 1.40 120 45.00 1.273 0.15 311 1.25 5.00 4.00 0.16
85 ADC 64.06 17 Jul '20 2 65.00 0.650 1.00 4 70.00 0.812  0 1 1.00 5.00 5.00 0.16
86 YRCW 3.08 21 Aug '20 37 3.00 1.595 0.75 20 4.00 1.755 0.30 112 0.45 1.00 2.22 0.16
87 GILT 5.28 18 Sep '20 65 5.00 0.576 0.75 3 7.50 0.735 0.10 24 0.65 2.50 3.85 0.16
88 EROS 3.24 21 Aug '20 37 2.50 1.990 1.20 332 5.00 2.148 0.40 630 0.80 2.50 3.12 0.16
89 LABD 2.98 31 Jul '20 16 3.00 1.143 0.30 5 3.50 1.301 0.10 1 0.20 0.50 2.50 0.16
90 SPXS 6.84 21 Aug '20 37 6.00 0.633 1.07 1,525 7.00 0.789 0.61 3,745 0.46 1.00 2.17 0.16
91 KIRK 3.42 16 Oct '20 93 5.00 1.543 0.75 1 7.50 1.698 0.30 24 0.45 2.50 5.56 0.16
92 AXGT 3.34 21 Aug '20 37 4.00 1.235 0.35 71 5.00 1.390 0.15 101 0.20 1.00 5.00 0.16
93 LPI 14.00 17 Jul '20 2 15.00 1.466 0.30 7 16.00 1.621 0.05 74 0.25 1.00 4.00 0.15
94 SRTY 9.75 21 Aug '20 37 9.00 1.002 1.75 225 10.00 1.156 1.25 847 0.50 1.00 2.00 0.15
95 RIOT 2.26 7 Aug '20 23 2.00 1.579 0.65 14 2.50 1.730 0.25 86 0.40 0.50 1.25 0.15
96 ARMK 23.95 17 Jul '20 2 24.00 0.741 0.55 125 25.00 0.890 0.10 17 0.45 1.00 2.22 0.15
97 CAR 30.68 17 Jul '20 2 30.00 1.051 1.50 785 31.00 1.200 0.80 246 0.70 1.00 1.43 0.15
98 GLOP 4.44 16 Oct '20 93 5.00 0.735 0.65 172 7.50 0.885  0 13 0.65 2.50 3.85 0.15
99 VSLR 19.75 17 Jul '20 2 20.00 1.568 0.85 775 21.00 1.716 0.50 368 0.35 1.00 2.86 0.15
100 AGRX 2.54 18 Sep '20 65 2.50 1.325 0.60 51 5.00 1.472 0.10 96 0.50 2.50 5.00 0.15
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.