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 31, 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 GCI 10.25 16 Aug '19 16 10.00 0.519 0.60 632 12.50 0.927 0.15 3 0.45 2.50 5.56 0.41
2 SMSI 5.99 16 Aug '19 16 5.00 0.778 1.30 92 6.00 1.060 0.40 322 0.90 1.00 1.11 0.28
3 APHA 5.38 2 Aug '19 2 5.00 1.941 0.65 13 5.50 2.224 0.10 37 0.55 0.50 0.91 0.28
4 RIOT 2.20 30 Aug '19 30 2.00 0.808 0.39 131 2.50 1.066 0.01 47 0.38 0.50 1.32 0.26
5 NIO 3.47 30 Aug '19 30 3.00 0.463 0.75 57 3.50 0.715 0.24 99 0.51 0.50 0.98 0.25
6 WTI 4.49 20 Sep '19 51 4.00 0.556 0.80 9 5.00 0.776 0.05 60 0.75 1.00 1.33 0.22
7 FIT 4.20 2 Aug '19 2 4.00 2.391 0.43 516 4.50 2.603 0.20 8,600 0.23 0.50 2.17 0.21
8 SILJ 9.72 16 Aug '19 16 9.00 0.497 0.95 17 10.00 0.704 0.25 1 0.70 1.00 1.43 0.21
9 ZIOP 6.94 16 Aug '19 16 6.00 0.636 1.15 556 7.00 0.824 0.35 2,546 0.80 1.00 1.25 0.19
10 AFMD 3.00 18 Oct '19 79 2.50 0.901 0.80 13 5.00 1.069 0.05 1 0.75 2.50 3.33 0.17
11 NBR 2.96 16 Aug '19 16 2.50 0.819 0.69 56 3.00 0.984 0.20 596 0.49 0.50 1.02 0.16
12 ABEO 2.59 20 Mar '20 233 2.50 0.874 1.00 4 5.00 1.037 0.30 10 0.70 2.50 3.57 0.16
13 ZYNE 10.59 16 Aug '19 16 10.00 1.018 1.35 40 12.50 1.180 0.40 147 0.95 2.50 2.63 0.16
14 KALA 5.88 20 Sep '19 51 5.00 0.935 1.40 5 7.50 1.085 0.10 20 1.30 2.50 1.92 0.15
15 ARLO 4.30 16 Aug '19 16 4.00 1.375 0.70 93 5.00 1.514 0.15 56 0.55 1.00 1.82 0.14
16 BLNK 3.04 20 Mar '20 233 2.50 0.467 0.95 7 5.00 0.604 0.10 11 0.85 2.50 2.94 0.14
17 AMRN 18.59 2 Aug '19 2 18.50 0.553 0.52 2,085 19.00 0.685 0.19 4,391 0.33 0.50 1.52 0.13
18 HEXO 4.26 15 Nov '19 107 2.50 0.664 2.00 17 5.00 0.795 0.45 481 1.55 2.50 1.61 0.13
19 TEUM 3.50 17 Jan '20 170 2.50 1.076 1.55 49 5.00 1.202 0.70 7 0.85 2.50 2.94 0.13
20 NIO 3.47 16 Aug '19 16 3.00 0.564 0.50 371 3.50 0.686 0.18 2,641 0.32 0.50 1.56 0.12
21 TEUM 3.50 16 Aug '19 16 2.50 1.592 1.20 162 5.00 1.713 0.10 183 1.10 2.50 2.27 0.12
22 TECS 11.34 20 Sep '19 51 11.00 0.472 1.10 18 12.00 0.587 0.65 2 0.45 1.00 2.22 0.11
23 AGI 6.55 20 Sep '19 51 5.00 0.453 1.75 153 7.50 0.561 0.05 44 1.70 2.50 1.47 0.11
24 FLXN 10.04 16 Aug '19 16 10.00 0.933 0.95 11 12.50 1.040 0.15 30 0.80 2.50 3.13 0.11
25 CASA 6.59 16 Aug '19 16 5.00 0.701 1.75 50 7.50 0.804 0.10 91 1.65 2.50 1.52 0.10
26 TLRA 8.10 18 Oct '19 79 7.50 0.649 1.50 10 10.00 0.750 0.45 10 1.05 2.50 2.38 0.10
27 LL 8.77 16 Aug '19 16 8.50 0.925 0.90 24 9.00 1.025 0.60 302 0.30 0.50 1.67 0.10
28 REFR 3.54 20 Dec '19 142 2.50 0.790 1.30 19 5.00 0.889 0.30 5 1.00 2.50 2.50 0.10
29 SLDB 5.73 18 Oct '19 79 5.00 1.166 1.75 6 7.50 1.265 0.70 10 1.05 2.50 2.38 0.10
30 ERII 10.98 16 Aug '19 16 10.00 0.838 1.45 5 12.50 0.937 0.25 2 1.20 2.50 2.08 0.10
31 HEAR 10.39 16 Aug '19 16 10.00 0.778 0.95 393 12.50 0.874 0.15 306 0.80 2.50 3.13 0.10
32 VALE 12.99 9 Aug '19 9 12.50 0.272 0.67 5 13.00 0.368 0.27 4 0.40 0.50 1.25 0.10
33 GNE 11.02 16 Aug '19 16 10.00 0.764 1.45 5 12.50 0.858 0.15 10 1.30 2.50 1.92 0.09
34 TECS 11.34 16 Aug '19 16 11.00 0.521 0.75 95 12.00 0.614 0.30 35 0.45 1.00 2.22 0.09
35 BBBY 9.71 16 Aug '19 16 9.00 0.493 1.13 1,118 10.00 0.585 0.29 329 0.84 1.00 1.19 0.09
36 HTZ 15.52 2 Aug '19 2 15.50 0.633 0.40 4 16.00 0.724 0.05 48 0.35 0.50 1.43 0.09
37 AMC 11.83 2 Aug '19 2 11.50 0.459 0.40 110 12.00 0.549 0.10 342 0.30 0.50 1.67 0.09
38 KHC 31.98 2 Aug '19 2 31.50 0.186 0.65 90 32.00 0.275 0.10 1,767 0.55 0.50 0.91 0.09
39 TEUM 3.50 20 Sep '19 51 2.50 1.224 1.35 76 5.00 1.311 0.25 12 1.10 2.50 2.27 0.09
40 HUYA 22.67 2 Aug '19 2 22.50 0.576 0.55 141 23.00 0.661 0.20 195 0.35 0.50 1.43 0.09
41 SRNE 2.69 20 Dec '19 142 2.50 0.937 0.75 13 5.00 1.021 0.10 190 0.65 2.50 3.85 0.08
42 NIO 3.47 15 Nov '19 107 3.00 0.548 0.68 162 3.50 0.630 0.42 102 0.26 0.50 1.92 0.08
43 USX 5.09 21 Feb '20 205 5.00 0.594 1.15 1 7.50 0.675 0.20 2 0.95 2.50 2.63 0.08
44 AR 4.61 16 Aug '19 16 4.50 0.767 0.45 66 5.00 0.849 0.15 341 0.30 0.50 1.67 0.08
45 SPXU 26.81 16 Aug '19 16 26.00 0.303 1.35 200 27.00 0.383 0.70 193 0.65 1.00 1.54 0.08
46 SPXS 17.66 16 Aug '19 16 17.00 0.327 0.90 940 18.00 0.406 0.40 1,006 0.50 1.00 2.00 0.08
47 VSLR 8.25 16 Aug '19 16 8.00 0.760 0.80 34 9.00 0.837  0 116 0.80 1.00 1.25 0.08
48 PFE 38.84 2 Aug '19 2 38.50 0.106 0.39 851 39.00 0.183 0.12 7,918 0.27 0.50 1.85 0.08
49 APPS 5.43 20 Sep '19 51 5.00 0.753 0.90 149 7.50 0.827 0.10 215 0.80 2.50 3.13 0.07
50 NIO 3.47 20 Sep '19 51 3.00 0.592 0.61 64 3.50 0.664 0.28 195 0.33 0.50 1.52 0.07
51 SMSI 5.99 20 Sep '19 51 5.00 0.809 1.50 24 6.00 0.881 0.65 36 0.85 1.00 1.18 0.07
52 ARLO 4.30 18 Oct '19 79 4.00 0.765 0.90 9 5.00 0.835 0.25 10 0.65 1.00 1.54 0.07
53 AMC 11.83 9 Aug '19 9 11.50 0.710 0.80 58 12.00 0.779 0.45 101 0.35 0.50 1.43 0.07
54 GPRO 5.29 2 Aug '19 2 5.00 2.033 0.49 185 5.50 2.102 0.21 585 0.28 0.50 1.79 0.07
55 NEWM 10.78 18 Oct '19 79 10.00 0.355 1.20 43 12.50 0.423 0.15 107 1.05 2.50 2.38 0.07
56 KALA 5.88 17 Jan '20 170 5.00 0.967 2.00 1 7.50 1.035 1.10 15 0.90 2.50 2.78 0.07
57 CVM 7.29 18 Oct '19 79 5.00 1.189 2.85 6 7.50 1.256 1.40 6 1.45 2.50 1.72 0.07
58 NBEV 3.74 16 Aug '19 16 3.50 0.870 0.45 37 4.00 0.937 0.15 158 0.30 0.50 1.67 0.07
59 GNE 11.02 20 Sep '19 51 10.00 0.537 1.55 33 12.50 0.602 0.40 3 1.15 2.50 2.17 0.06
60 XON 7.99 18 Oct '19 79 7.00 0.682 1.65 20 8.00 0.746 1.00 33 0.65 1.00 1.54 0.06
61 OILU 21.42 16 Aug '19 16 21.00 0.751 1.75 14 22.00 0.812 1.00 27 0.75 1.00 1.33 0.06
62 JKS 19.59 16 Aug '19 16 19.00 0.606 1.45 2 20.00 0.667 0.75 50 0.70 1.00 1.43 0.06
63 BLDP 4.05 21 Feb '20 205 4.00 0.342 0.55 25 5.00 0.402 0.10 10 0.45 1.00 2.22 0.06
64 UPWK 16.44 16 Aug '19 16 15.00 0.641 2.00 11 17.50 0.700 0.45 39 1.55 2.50 1.61 0.06
65 SPXS 17.66 18 Oct '19 79 17.00 0.367 1.60 120 18.00 0.425 1.20 175 0.40 1.00 2.50 0.06
66 S 7.33 9 Aug '19 9 7.00 0.426 0.47 137 7.50 0.484 0.14 659 0.33 0.50 1.52 0.06
67 ZNGA 6.38 9 Aug '19 9 6.00 0.752 0.55 447 6.50 0.810 0.26 1,251 0.29 0.50 1.72 0.06
68 DERM 8.81 16 Aug '19 16 8.00 0.702 1.15 1 9.00 0.760 0.40 105 0.75 1.00 1.33 0.06
69 HEAR 10.39 17 Jan '20 170 10.00 0.543 1.80 2 12.50 0.600 0.85 4 0.95 2.50 2.63 0.06
70 TTM 9.71 9 Aug '19 9 9.50 0.470 0.45 20 10.00 0.526 0.15 45 0.30 0.50 1.67 0.06
71 SAND 6.14 20 Sep '19 51 6.00 0.369 0.70 454 7.00 0.425 0.10 69 0.60 1.00 1.67 0.06
72 NTR 54.81 2 Aug '19 2 54.50 0.265 0.65 19 55.00 0.320 0.30 142 0.35 0.50 1.43 0.06
73 GUSH 5.29 16 Aug '19 16 5.00 1.026 0.65 741 6.00 1.081 0.20 2,707 0.45 1.00 2.22 0.06
74 NIO 3.47 15 Jan '21 534 3.00 0.606 1.28 232 3.50 0.661 1.00 50 0.28 0.50 1.79 0.06
75 TIVO 7.58 18 Oct '19 79 7.00 0.493 1.10 5 8.00 0.547 0.40 10 0.70 1.00 1.43 0.05
76 RAD 6.97 9 Aug '19 9 6.50 0.586 0.67 62 7.00 0.639 0.18 16 0.49 0.50 1.02 0.05
77 SMSI 5.99 18 Oct '19 79 5.00 0.854 1.65 115 6.00 0.907 0.85 72 0.80 1.00 1.25 0.05
78 CRK 6.83 20 Sep '19 51 6.00 0.560 1.15 11 7.00 0.612 0.50 5 0.65 1.00 1.54 0.05
79 SBGL 4.88 17 Jan '20 170 2.50 0.469 2.60 5 5.00 0.522 0.60 67 2.00 2.50 1.25 0.05
80 GORO 3.59 20 Dec '19 142 2.50 0.662 1.35 5 5.00 0.715 0.20 1 1.15 2.50 2.17 0.05
81 TERP 15.41 15 Nov '19 107 15.00 0.216 1.10 94 17.50 0.266 0.15 3 0.95 2.50 2.63 0.05
82 AVP 4.25 18 Oct '19 79 4.00 0.331 0.55 1 4.50 0.379 0.10 22 0.45 0.50 1.11 0.05
83 CRK 6.83 17 Jan '20 170 6.00 0.523 1.65 5 7.00 0.571 0.75 1 0.90 1.00 1.11 0.05
84 PBI 4.05 17 Jan '20 170 4.00 0.449 0.60 29 5.00 0.495 0.15 6 0.45 1.00 2.22 0.05
85 NEWM 10.78 17 Jan '20 170 10.00 0.306 1.35 60 12.50 0.351 0.40 27 0.95 2.50 2.63 0.05
86 TUSK 6.48 20 Sep '19 51 5.00 0.779 1.80 5 7.50 0.824 0.15 5 1.65 2.50 1.52 0.05
87 SNE 56.86 2 Aug '19 2 56.50 0.197 0.70 33 57.00 0.242 0.30 51 0.40 0.50 1.25 0.04
88 ACB 6.25 16 Aug '19 16 6.00 0.447 0.38 57 6.50 0.491 0.15 216 0.23 0.50 2.17 0.04
89 UA 20.34 2 Aug '19 2 20.00 0.408 0.55 59 20.50 0.452 0.15 94 0.40 0.50 1.25 0.04
90 ZIXI 9.11 20 Sep '19 51 7.50 0.647 2.15 1 10.00 0.690 0.50 132 1.65 2.50 1.52 0.04
91 INOV 15.00 16 Aug '19 16 15.00 0.799 1.10 13 17.50 0.842 0.25 1,592 0.85 2.50 2.94 0.04
92 NAT 2.02 17 Jan '20 170 2.00 0.636 0.45 1 3.00 0.679 0.10 10 0.35 1.00 2.86 0.04
93 NBEV 3.74 20 Sep '19 51 3.50 0.681 0.55 17 4.00 0.724 0.25 73 0.30 0.50 1.67 0.04
94 HABT 10.00 20 Sep '19 51 10.00 0.549 0.95 100 11.00 0.592 0.40 168 0.55 1.00 1.82 0.04
95 QID 29.98 16 Aug '19 16 29.00 0.286 1.42 46 30.00 0.327 0.72 1,452 0.70 1.00 1.43 0.04
96 SPXS 17.66 20 Sep '19 51 17.00 0.376 1.40 53 18.00 0.417 0.90 25 0.50 1.00 2.00 0.04
97 GSKY 11.43 20 Sep '19 51 10.00 0.608 2.00 7 12.50 0.649 0.60 26 1.40 2.50 1.79 0.04
98 TEUM 3.50 18 Oct '19 79 2.50 1.260 1.40 31 5.00 1.301 0.40 90 1.00 2.50 2.50 0.04
99 RTN 182.29 2 Aug '19 2 180.00 0.255 3.00 53 182.50 0.296 1.27 104 1.73 2.50 1.45 0.04
100 SQQQ 32.74 16 Aug '19 16 32.00 0.479 1.75 2,046 33.00 0.519 1.25 741 0.50 1.00 2.00 0.04
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.