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 June 27, 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 MLNT 5.70 19 Jul '19 22 5.00 0.506 0.90 104 7.50 1.121 0.10 71 0.80 2.50 3.13 0.62
2 CPRX 3.73 16 Aug '19 50 2.50 0.755 1.40 1 5.00 1.099  0 1 1.40 2.50 1.79 0.34
3 MGI 2.62 16 Aug '19 50 2.50 1.165 0.60 289 5.00 1.506 0.10 379 0.50 2.50 5.00 0.34
4 CVM 7.85 19 Jul '19 22 7.50 0.948 1.00 118 10.00 1.280 0.30 163 0.70 2.50 3.57 0.33
5 UUUU 2.93 16 Aug '19 50 2.50 1.000 0.70 30 5.00 1.311 0.10 54 0.60 2.50 4.17 0.31
6 RIOT 3.07 5 Jul '19 8 3.00 1.529 0.33 538 3.50 1.805 0.16 1,079 0.17 0.50 2.94 0.28
7 MARA 2.71 16 Aug '19 50 2.50 1.279 0.70 3 5.00 1.548 0.10 18 0.60 2.50 4.17 0.27
8 MARA 2.71 20 Dec '19 176 2.50 0.966 0.85 138 5.00 1.205 0.30 185 0.55 2.50 4.55 0.24
9 MARA 2.71 20 Sep '19 85 2.50 1.188 0.75 22 5.00 1.425 0.15 14 0.60 2.50 4.17 0.24
10 IDEX 2.17 17 Jan '20 204 2.50 1.268 0.85 8 5.00 1.499 0.35 38 0.50 2.50 5.00 0.23
11 NBEV 4.47 12 Jul '19 15 4.00 0.501 0.60 11 4.50 0.730 0.15 132 0.45 0.50 1.11 0.23
12 RIOT 3.07 12 Jul '19 15 3.50 1.838 0.35 282 4.00 2.056 0.17 879 0.18 0.50 2.78 0.22
13 SRNE 3.39 20 Sep '19 85 2.50 0.900 1.25 5 5.00 1.116 0.25 1 1.00 2.50 2.50 0.22
14 MRNS 3.92 19 Jul '19 22 3.00 0.822 1.10 1 4.00 1.004 0.30 7 0.80 1.00 1.25 0.18
15 JILL 2.16 16 Aug '19 50 1.35 0.833 0.85 85 2.50 1.005 0.15 149 0.70 1.15 1.64 0.17
16 XON 7.63 19 Jul '19 22 7.00 0.590 1.00 6 8.00 0.754 0.30 56 0.70 1.00 1.43 0.16
17 DLTH 13.82 19 Jul '19 22 12.50 0.367 1.70 3 15.00 0.529 0.20 15 1.50 2.50 1.67 0.16
18 SOXS 5.14 16 Aug '19 50 5.00 0.786 0.75 109 6.00 0.935 0.40 78 0.35 1.00 2.86 0.15
19 CLDR 5.32 2 Aug '19 36 5.00 0.503 0.65 35 5.50 0.641 0.30 84 0.35 0.50 1.43 0.14
20 MGI 2.62 15 Nov '19 141 2.50 1.100 0.85 30 5.00 1.237 0.25 177 0.60 2.50 4.17 0.14
21 INO 2.92 21 Feb '20 239 3.00 0.665 0.75 31 4.00 0.796 0.20 3 0.55 1.00 1.82 0.13
22 MNK 9.01 19 Jul '19 22 9.00 0.641 0.70 9 9.50 0.771 0.35 1 0.35 0.50 1.43 0.13
23 APHA 7.07 12 Jul '19 15 7.00 0.419 0.30 62 7.50 0.544 0.05 2 0.25 0.50 2.00 0.12
24 HEXO 5.42 16 Aug '19 50 5.00 0.763 0.85 243 7.50 0.884 0.15 497 0.70 2.50 3.57 0.12
25 NVAX 6.16 19 Jul '19 22 7.00 1.163 0.45 932 8.00 1.282 0.10 58 0.35 1.00 2.86 0.12
26 SCOR 5.32 16 Aug '19 50 5.00 0.757 0.90 2 7.50 0.873  0 1 0.90 2.50 2.78 0.12
27 TECS 12.56 19 Jul '19 22 12.00 0.524 1.00 50 13.00 0.640 0.50 310 0.50 1.00 2.00 0.12
28 SOXS 5.14 19 Jul '19 22 5.00 0.901 0.55 100 6.00 1.016 0.20 215 0.35 1.00 2.86 0.12
29 AVXL 3.22 16 Aug '19 50 2.50 1.226 1.05 4 5.00 1.337 0.15 23 0.90 2.50 2.78 0.11
30 CRNT 2.99 20 Dec '19 176 2.50 0.605 0.85 6 5.00 0.716 0.05 1 0.80 2.50 3.12 0.11
31 NVAX 6.16 19 Jul '19 22 6.00 1.055 0.90 648 7.00 1.163 0.35 932 0.55 1.00 1.82 0.11
32 DERM 8.98 19 Jul '19 22 9.00 0.579 0.80 7 10.00 0.683 0.15 31 0.65 1.00 1.54 0.10
33 EGO 5.75 19 Jul '19 22 5.00 0.528 0.90 14 6.00 0.628 0.20 60 0.70 1.00 1.43 0.10
34 NBEV 4.47 20 Sep '19 85 4.00 0.586 0.85 40 4.50 0.683 0.50 9 0.35 0.50 1.43 0.10
35 ECA 5.01 16 Aug '19 50 5.00 0.636 0.50 74 6.00 0.733 0.20 13,353 0.30 1.00 3.33 0.10
36 MRNS 3.92 16 Aug '19 50 3.00 1.143 1.30 30 4.00 1.240 0.65 19 0.65 1.00 1.54 0.10
37 HEXO 5.42 15 Nov '19 141 5.00 0.736 1.20 211 7.50 0.831 0.50 185 0.70 2.50 3.57 0.10
38 HEXO 5.42 21 Feb '20 239 5.00 0.759 1.65 278 7.50 0.853 0.80 52 0.85 2.50 2.94 0.09
39 GSKY 11.49 19 Jul '19 22 10.00 0.392 1.60 1 12.50 0.484 0.15 50 1.45 2.50 1.72 0.09
40 TYPE 16.80 19 Jul '19 22 17.50 0.503 0.70 6 20.00 0.593  0 40 0.70 2.50 3.57 0.09
41 WORK 36.25 19 Jul '19 22 40.00 0.602 0.90 1,681 45.00 0.689 0.30 1,538 0.60 5.00 8.33 0.09
42 AUY 2.47 19 Jul '19 22 2.00 0.445 0.50 185 2.50 0.532 0.11 283 0.39 0.50 1.28 0.09
43 XXII 2.04 18 Oct '19 113 2.00 0.736 0.40 10 3.00 0.822 0.10 1 0.30 1.00 3.33 0.09
44 QEP 6.99 19 Jul '19 22 6.00 0.690 1.20 1,414 7.00 0.774 0.50 618 0.70 1.00 1.43 0.08
45 NBRV 2.22 18 Oct '19 113 2.50 1.276 0.55 25 5.00 1.360 0.15 5 0.40 2.50 6.25 0.08
46 WATT 4.25 15 Nov '19 141 5.00 0.814 0.75 40 7.50 0.898 0.15 58 0.60 2.50 4.17 0.08
47 CARS 19.83 19 Jul '19 22 20.00 0.483 1.10 1,098 22.50 0.566 0.15 130 0.95 2.50 2.63 0.08
48 MAXR 7.43 16 Aug '19 50 7.50 0.942 1.15 1 10.00 1.023 0.30 6 0.85 2.50 2.94 0.08
49 BITA 10.56 19 Jul '19 22 10.00 0.552 0.95 11 12.50 0.631 0.10 355 0.85 2.50 2.94 0.08
50 AKBA 4.63 18 Oct '19 113 5.00 0.742 0.70 180 7.50 0.821 0.15 3 0.55 2.50 4.55 0.08
51 VTR 69.42 19 Jul '19 22 67.50 0.063 2.10 42 70.00 0.141 0.65 23 1.45 2.50 1.72 0.08
52 CDE 4.23 20 Sep '19 85 5.00 0.636 0.30 1,241 6.00 0.714 0.10 34 0.20 1.00 5.00 0.08
53 TZA 9.44 5 Jul '19 8 9.50 0.535 0.31 113 10.00 0.612 0.12 587 0.19 0.50 2.63 0.08
54 OII 19.56 19 Jul '19 22 20.00 0.413 0.65 796 22.50 0.488  0 53 0.65 2.50 3.85 0.07
55 PLUG 2.22 20 Sep '19 85 2.00 0.465 0.34 30 2.50 0.539 0.11 9 0.23 0.50 2.17 0.07
56 GORO 3.33 20 Dec '19 176 2.50 0.596 1.10 12 5.00 0.669 0.15 128 0.95 2.50 2.63 0.07
57 DDD 8.80 12 Jul '19 15 9.00 0.445 0.28 2 9.50 0.517 0.07 32 0.21 0.50 2.38 0.07
58 LPLA 80.18 19 Jul '19 22 85.00 0.237 0.45 10 90.00 0.309  0 1 0.45 5.00 11.11 0.07
59 DRIP 12.59 19 Jul '19 22 12.00 1.005 1.60 17 13.00 1.076 1.05 15 0.55 1.00 1.82 0.07
60 CENX 6.82 19 Jul '19 22 6.00 0.525 0.97 13 7.00 0.597 0.25 20 0.72 1.00 1.39 0.07
61 MRNA 14.34 19 Jul '19 22 15.00 0.855 0.95 282 17.50 0.924 0.35 268 0.60 2.50 4.17 0.07
62 WRTC 5.84 18 Oct '19 113 7.50 0.861 0.65 59 10.00 0.929 0.05 180 0.60 2.50 4.17 0.07
63 CVM 7.85 18 Oct '19 113 7.50 1.127 2.15 92 10.00 1.194 1.30 85 0.85 2.50 2.94 0.07
64 STKL 3.18 20 Dec '19 176 2.50 0.612 1.20 25 5.00 0.680  0 10 1.20 2.50 2.08 0.07
65 KTOS 22.16 19 Jul '19 22 22.50 0.404 0.75 124 25.00 0.472 0.20 160 0.55 2.50 4.55 0.07
66 SOXS 5.14 16 Aug '19 50 6.00 0.935 0.45 78 7.00 1.002 0.20 5,292 0.25 1.00 4.00 0.07
67 DDD 8.80 5 Jul '19 8 8.50 0.404 0.46 41 9.00 0.470 0.13 11 0.33 0.50 1.52 0.07
68 ENPH 17.92 19 Jul '19 22 17.50 0.539 1.25 338 20.00 0.605 0.35 655 0.90 2.50 2.78 0.07
69 HOME 6.74 20 Sep '19 85 7.00 0.963 1.25 10 8.00 1.028 0.85 104 0.40 1.00 2.50 0.06
70 NBEV 4.47 19 Jul '19 22 4.00 0.596 0.60 261 4.50 0.660 0.25 29 0.35 0.50 1.43 0.06
71 GBX 29.28 19 Jul '19 22 30.00 0.563 1.35 236 35.00 0.627 0.25 13 1.10 5.00 4.55 0.06
72 OMER 15.42 16 Aug '19 50 15.00 0.659 2.00 17 16.00 0.723 1.25 1 0.75 1.00 1.33 0.06
73 VKTX 8.37 19 Jul '19 22 8.00 0.516 0.65 291 9.00 0.579 0.20 1,697 0.45 1.00 2.22 0.06
74 VFF 11.47 19 Jul '19 22 11.00 0.532 1.15 34 12.00 0.594 0.25 32 0.90 1.00 1.11 0.06
75 XON 7.63 19 Jul '19 22 8.00 0.754 0.45 56 9.00 0.815 0.15 69 0.30 1.00 3.33 0.06
76 IOVA 22.59 19 Jul '19 22 22.50 0.477 1.25 226 25.00 0.538 0.35 493 0.90 2.50 2.78 0.06
77 FAZ 7.94 5 Jul '19 8 7.50 0.318 0.50 3 8.00 0.379 0.14 96 0.36 0.50 1.39 0.06
78 SVMK 15.94 19 Jul '19 22 15.00 0.376 1.30 2 17.50 0.437 0.15 5 1.15 2.50 2.17 0.06
79 MGI 2.62 21 Feb '20 239 5.00 1.010 0.45 3 7.50 1.070 0.15 2 0.30 2.50 8.33 0.06
80 QD 7.84 19 Jul '19 22 8.00 0.646 0.45 1,123 9.00 0.704 0.15 8,504 0.30 1.00 3.33 0.06
81 CDE 4.23 20 Dec '19 176 5.00 0.606 0.50 62 6.00 0.663 0.25 3 0.25 1.00 4.00 0.06
82 SPXS 18.68 19 Jul '19 22 18.00 0.376 1.15 58 19.00 0.433 0.60 248 0.55 1.00 1.82 0.06
83 TELL 7.77 16 Aug '19 50 7.50 0.762 1.10 3 10.00 0.817 0.20 300 0.90 2.50 2.78 0.05
84 HOME 6.74 19 Jul '19 22 7.00 0.887 0.50 238 8.00 0.941 0.20 64 0.30 1.00 3.33 0.05
85 SPXS 18.68 16 Aug '19 50 18.00 0.396 1.55 7 19.00 0.450 1.00 29 0.55 1.00 1.82 0.05
86 PYX 15.70 19 Jul '19 22 17.50 0.877 0.85 271 20.00 0.931 0.25 146 0.60 2.50 4.17 0.05
87 LK 18.40 5 Jul '19 8 18.00 0.634 1.10 52 18.50 0.688 0.60 9 0.50 0.50 1.00 0.05
88 FAZ 7.94 26 Jul '19 29 7.50 0.303 0.61 1 8.00 0.356 0.28 78 0.33 0.50 1.52 0.05
89 TGTX 7.98 16 Aug '19 50 7.00 0.583 1.35 54 8.00 0.636 0.55 801 0.80 1.00 1.25 0.05
90 NG 5.79 20 Dec '19 176 6.00 0.372 0.65 20 7.00 0.424 0.20 15 0.45 1.00 2.22 0.05
91 UUUU 2.93 17 Jan '20 204 2.50 0.889 1.00 11 5.00 0.941 0.30 13 0.70 2.50 3.57 0.05
92 MGI 2.62 15 Nov '19 141 5.00 1.237 0.35 177 7.50 1.289 0.10 1 0.25 2.50 10.00 0.05
93 SOXS 5.14 15 Nov '19 141 6.00 0.862 0.85 19 7.00 0.913 0.55 2 0.30 1.00 3.33 0.05
94 BBBY 11.47 12 Jul '19 15 11.00 0.987 1.24 44 12.00 1.037 0.63 187 0.61 1.00 1.64 0.05
95 PCG 23.95 19 Jul '19 22 23.50 0.887 2.46 80 24.00 0.936 1.94 1,919 0.52 0.50 0.96 0.05
96 XME 27.89 5 Jul '19 8 27.50 0.267 0.77 4 28.00 0.317 0.32 306 0.45 0.50 1.11 0.05
97 RYAM 6.21 15 Nov '19 141 5.00 0.618 1.85 5 7.50 0.667 0.55 1 1.30 2.50 1.92 0.05
98 BGS 20.79 19 Jul '19 22 20.00 0.397 1.30 305 22.50 0.445 0.30 70 1.00 2.50 2.50 0.05
99 PYX 15.70 16 Aug '19 50 15.00 0.944 2.70 13 17.50 0.992 1.55 82 1.15 2.50 2.17 0.05
100 QD 7.84 16 Aug '19 50 7.00 0.640 1.25 25 8.00 0.687 0.70 623 0.55 1.00 1.82 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.