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
Short Call
LEG VOLUME
MONEYNESS
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from January 28, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 KALA 7.15 5.00 21 Feb '20 0.931 2.20 21 17 Apr '20 1.881 3.00 1 -0.00 0.95 -0.80
2 MNK 4.87 5.00 21 Feb '20 1.068 0.60 81 17 Apr '20 1.509 1.20 1 -0.00 0.44 -0.60
3 TUP 6.84 7.50 21 Feb '20 0.702 0.30 738 17 Apr '20 1.060 1.05 286 -0.00 0.36 -0.75
4 AMRN 20.26 20.00 7 Feb '20 0.620 0.99 126 17 Apr '20 0.853 3.15 2 -0.00 0.23 -2.16
5 CONN 9.21 10.00 21 Feb '20 0.539 0.25 435 17 Apr '20 0.772 0.95 1 -0.00 0.23 -0.70
6 ACOR 2.11 2.00 21 Feb '20 1.053 0.30 12 17 Apr '20 1.248 0.45 39 -0.00 0.20 -0.15
7 CONN 9.21 9.00 21 Feb '20 0.567 0.70 13 17 Apr '20 0.762 1.35 10 -0.00 0.19 -0.65
8 AMRN 20.26 20.00 21 Feb '20 0.664 1.52 298 17 Apr '20 0.853 3.15 2 -0.00 0.19 -1.63
9 ENDP 5.65 6.00 14 Feb '20 0.801 0.35 21 17 Apr '20 0.987 0.85 85 -0.00 0.19 -0.50
10 AMRN 20.26 20.00 14 Feb '20 0.679 1.35 8 17 Apr '20 0.853 3.15 2 -0.00 0.17 -1.80
11 SLDB 3.43 5.00 21 Feb '20 1.475 0.20 15 17 Apr '20 1.616 0.55 71 -0.00 0.14 -0.35
12 AKBA 7.83 7.50 21 Feb '20 0.675 0.80 23 17 Apr '20 0.808 1.25 2 -0.00 0.13 -0.45
13 AMCR 10.89 10.00 21 Feb '20 0.195 1.20 1 17 Apr '20 0.325 0.95 12 1.00 0.13 0.25
14 IMGN 4.71 5.00 21 Feb '20 0.799 0.35 86 17 Apr '20 0.926 0.55 20 -0.00 0.13 -0.20
15 UPWK 9.38 10.00 21 Feb '20 0.445 0.25 15 17 Apr '20 0.568 0.70 127 -0.00 0.12 -0.45
16 ADPT 31.09 35.00 21 Feb '20 0.562 0.80 132 17 Apr '20 0.677 2.30 13 -0.00 0.11 -1.50
17 TREX 99.64 100.00 21 Feb '20 0.287 2.85 25 17 Apr '20 0.397 7.10 2 -0.00 0.11 -4.25
18 INFN 7.79 8.00 7 Feb '20 0.526 0.25 5 17 Apr '20 0.634 0.70 50 -0.00 0.11 -0.45
19 LXRX 3.35 4.00 21 Feb '20 1.049 0.25 5 17 Apr '20 1.156 0.45 2 -0.00 0.11 -0.20
20 CRC 7.40 8.00 20 Mar '20 0.975 0.90 10 15 May '20 1.081 1.35 1 -0.00 0.11 -0.45
21 OLLI 55.08 55.00 21 Feb '20 0.366 2.20 82 17 Apr '20 0.472 4.80 2 -0.00 0.11 -2.60
22 CIEN 42.93 43.00 21 Feb '20 0.267 1.16 165 17 Apr '20 0.366 2.86 14 -0.00 0.10 -1.70
23 HAS 104.99 105.00 7 Feb '20 0.217 1.60 10 17 Apr '20 0.312 6.00 6 -0.00 0.10 -4.40
24 BIG 28.10 30.00 21 Feb '20 0.411 0.55 134 17 Apr '20 0.506 1.85 2 -0.00 0.09 -1.30
25 CRBP 6.66 7.50 21 Feb '20 0.577 0.15 18 17 Apr '20 0.669 0.45 12 -0.00 0.09 -0.30
26 UIS 10.06 11.00 21 Feb '20 0.447 0.20 21 17 Apr '20 0.536 0.60 6 -0.00 0.09 -0.40
27 WORK 20.98 21.00 28 Feb '20 0.475 1.30 19 17 Apr '20 0.564 2.10 51 -0.00 0.09 -0.80
28 CIEN 42.93 43.00 14 Feb '20 0.278 1.05 20 17 Apr '20 0.366 2.86 14 -0.00 0.09 -1.81
29 CIEN 42.93 43.00 28 Feb '20 0.280 1.43 1 17 Apr '20 0.366 2.86 14 -0.00 0.09 -1.43
30 REGI 26.14 30.00 21 Feb '20 0.461 0.30 4 17 Apr '20 0.546 1.25 3 -0.00 0.08 -0.95
31 ENDP 5.65 6.00 7 Feb '20 0.904 0.25 4 17 Apr '20 0.987 0.85 85 -0.00 0.08 -0.60
32 WORK 20.98 21.00 14 Feb '20 0.481 0.95 14 17 Apr '20 0.564 2.10 51 -0.00 0.08 -1.15
33 WORK 20.98 21.00 21 Feb '20 0.482 1.05 450 17 Apr '20 0.564 2.10 51 -0.00 0.08 -1.05
34 CIEN 42.93 43.00 7 Feb '20 0.285 0.79 6 17 Apr '20 0.366 2.86 14 -0.00 0.08 -2.07
35 VSLR 8.48 9.00 21 Feb '20 0.457 0.25 71 17 Apr '20 0.536 0.60 104 -0.00 0.08 -0.35
36 CRC 7.40 7.00 20 Mar '20 0.985 1.35 9 15 May '20 1.063 1.75 221 -0.00 0.08 -0.40
37 RMTI 2.75 3.00 20 Mar '20 0.838 0.30 2 15 May '20 0.915 0.40 5 -0.00 0.08 -0.10
38 VRRM 16.26 15.00 21 Feb '20 0.234 1.50 11 17 Apr '20 0.311 1.55 5 -0.00 0.08 -0.05
39 HEAR 8.26 9.00 21 Feb '20 0.547 0.25 57 17 Apr '20 0.623 0.60 1 -0.00 0.08 -0.35
40 BIG 28.10 27.50 21 Feb '20 0.442 1.65 2,297 17 Apr '20 0.517 2.90 111 -0.00 0.08 -1.25
41 BBBY 16.12 16.00 20 Mar '20 0.462 1.20 8 15 May '20 0.530 1.82 144 -0.00 0.07 -0.62
42 ENDP 5.65 6.00 21 Feb '20 0.921 0.40 86 17 Apr '20 0.987 0.85 85 -0.00 0.07 -0.45
43 OESX 4.29 5.00 20 Mar '20 0.713 0.40 2 15 May '20 0.778 0.35 6 1.00 0.07 0.05
44 WGO 56.49 60.00 21 Feb '20 0.332 0.80 1 17 Apr '20 0.397 2.70 2 -0.00 0.07 -1.90
45 ADSK 200.03 200.00 21 Feb '20 0.251 5.20 27 17 Apr '20 0.315 11.70 8 -0.00 0.06 -6.50
46 TGT 115.44 115.00 28 Feb '20 0.196 2.94 28 17 Apr '20 0.257 5.70 74 -0.00 0.06 -2.76
47 PDD 36.96 37.00 21 Feb '20 0.441 1.70 11 17 Apr '20 0.502 3.40 18 -0.00 0.06 -1.70
48 CHWY 29.26 29.00 21 Feb '20 0.441 1.50 5 17 Apr '20 0.501 2.85 10 -0.00 0.06 -1.35
49 ADSK 200.03 200.00 14 Feb '20 0.259 4.55 15 17 Apr '20 0.315 11.70 8 -0.00 0.06 -7.15
50 SMSI 5.02 5.00 21 Feb '20 0.958 0.55 2 17 Apr '20 1.012 0.90 78 -0.00 0.05 -0.35
51 TGT 115.44 115.00 21 Feb '20 0.203 2.65 395 17 Apr '20 0.257 5.70 74 -0.00 0.05 -3.05
52 NTLA 13.45 15.00 21 Feb '20 0.594 0.60 27 17 Apr '20 0.647 0.95 8 -0.00 0.05 -0.35
53 DELL 48.68 50.00 21 Feb '20 0.311 1.05 553 17 Apr '20 0.364 2.65 120 -0.00 0.05 -1.60
54 IGT 13.69 14.00 21 Feb '20 0.367 0.40 58 17 Apr '20 0.420 0.85 4 -0.00 0.05 -0.45
55 MOMO 30.56 31.00 21 Feb '20 0.512 1.45 87 17 Apr '20 0.564 2.95 14 -0.00 0.05 -1.50
56 KR 28.33 28.00 21 Feb '20 0.203 0.78 120 17 Apr '20 0.254 1.48 10 -0.00 0.05 -0.70
57 WORK 20.98 21.00 7 Feb '20 0.512 0.75 160 17 Apr '20 0.564 2.10 51 -0.00 0.05 -1.35
58 LYV 72.01 70.00 21 Feb '20 0.265 3.30 15 17 Apr '20 0.316 5.10 2 -0.00 0.05 -1.80
59 ADSK 200.03 200.00 7 Feb '20 0.265 3.55 66 17 Apr '20 0.315 11.70 8 -0.00 0.05 -8.15
60 MTZ 58.51 60.00 21 Feb '20 0.301 1.25 11 17 Apr '20 0.351 3.10 66 -0.00 0.05 -1.85
61 RUN 16.96 16.00 17 Apr '20 0.485 2.10 20 19 Jun '20 0.535 2.55 10 -0.00 0.05 -0.45
62 KBH 38.90 39.00 21 Feb '20 0.268 1.04 43 17 Apr '20 0.317 2.23 31 -0.00 0.05 -1.19
63 SINA 40.32 42.50 21 Feb '20 0.394 0.94 19 17 Apr '20 0.443 2.33 1 -0.00 0.05 -1.39
64 DRI 117.45 120.00 21 Feb '20 0.169 1.05 807 17 Apr '20 0.218 3.60 5 -0.00 0.05 -2.55
65 TLRA 10.51 10.00 21 Feb '20 0.633 1.10 75 17 Apr '20 0.682 1.45 2 -0.00 0.05 -0.35
66 MAT 14.51 15.00 7 Feb '20 0.408 0.25 21 17 Apr '20 0.456 1.00 42 -0.00 0.05 -0.75
67 SRTY 18.21 18.00 20 Mar '20 0.459 1.50 20 15 May '20 0.506 1.90 5 -0.00 0.05 -0.40
68 GWRE 111.00 115.00 21 Feb '20 0.241 1.25 14 17 Apr '20 0.287 4.20 76 -0.00 0.05 -2.95
69 KBH 38.90 38.00 21 Feb '20 0.277 1.61 247 17 Apr '20 0.324 2.76 57 -0.00 0.05 -1.15
70 VKTX 6.52 7.00 20 Mar '20 0.703 0.55 29 15 May '20 0.748 0.55 22 1.00 0.04  0
71 BBBY 16.12 16.00 6 Mar '20 0.485 1.09 7 15 May '20 0.530 1.82 144 -0.00 0.04 -0.73
72 GWRE 111.00 110.00 21 Feb '20 0.259 3.50 2 17 Apr '20 0.303 6.60 10 -0.00 0.04 -3.10
73 TME 13.04 14.00 21 Feb '20 0.376 0.20 677 17 Apr '20 0.420 0.60 10 -0.00 0.04 -0.40
74 LW 91.67 90.00 21 Feb '20 0.190 2.85 25 17 Apr '20 0.233 4.70 1 -0.00 0.04 -1.85
75 MOMO 30.56 31.00 28 Feb '20 0.520 1.75 45 17 Apr '20 0.564 2.95 14 -0.00 0.04 -1.20
76 SINA 40.32 40.00 21 Feb '20 0.408 2.06 54 17 Apr '20 0.451 3.45 1 -0.00 0.04 -1.39
77 CLF 7.16 7.00 21 Feb '20 0.461 0.43 763 17 Apr '20 0.504 0.70 155 -0.00 0.04 -0.27
78 SMSI 5.02 6.00 21 Feb '20 0.902 0.25 8 17 Apr '20 0.943 0.45 10 -0.00 0.04 -0.20
79 TAL 49.96 50.00 20 Mar '20 0.361 2.75 336 15 May '20 0.401 4.20 6 -0.00 0.04 -1.45
80 STZ 192.75 195.00 28 Feb '20 0.187 3.40 15 17 Apr '20 0.227 7.10 25 -0.00 0.04 -3.70
81 CLF 7.16 7.00 14 Feb '20 0.464 0.39 2 17 Apr '20 0.504 0.70 155 -0.00 0.04 -0.31
82 PTC 84.41 85.00 21 Feb '20 0.249 1.95 26 17 Apr '20 0.288 4.00 3 -0.00 0.04 -2.05
83 BHC 29.21 29.00 14 Feb '20 0.303 0.88 9 17 Apr '20 0.342 1.95 11 -0.00 0.04 -1.07
84 FTCH 11.58 11.00 21 Feb '20 0.627 1.10 20 17 Apr '20 0.665 1.65 2 -0.00 0.04 -0.55
85 TEAM 149.27 150.00 20 Mar '20 0.353 7.70 124 15 May '20 0.391 12.20 15 -0.00 0.04 -4.50
86 CNSL 5.43 5.00 21 Feb '20 0.644 0.70 193 17 Apr '20 0.682 0.85 65 -0.00 0.04 -0.15
87 DEAC 15.08 15.00 20 Mar '20 0.656 1.60 342 15 May '20 0.694 2.15 64 -0.00 0.04 -0.55
88 HRB 23.72 23.00 21 Feb '20 0.238 1.05 5 17 Apr '20 0.274 1.55 5 -0.00 0.04 -0.50
89 BLD 117.50 120.00 21 Feb '20 0.297 2.60 4 17 Apr '20 0.334 6.10 42 -0.00 0.04 -3.50
90 VKTX 6.52 6.00 20 Mar '20 0.755 1.10 20 15 May '20 0.791 1.25 2 -0.00 0.04 -0.15
91 CHWY 29.26 29.00 14 Feb '20 0.465 1.35 25 17 Apr '20 0.501 2.85 10 -0.00 0.04 -1.50
92 DRI 117.45 115.00 21 Feb '20 0.199 3.90 141 17 Apr '20 0.235 6.20 1 -0.00 0.04 -2.30
93 WUBA 59.82 60.00 21 Feb '20 0.355 2.15 230 17 Apr '20 0.391 4.20 33 -0.00 0.04 -2.05
94 STZ 192.75 195.00 21 Feb '20 0.191 2.85 292 17 Apr '20 0.227 7.10 25 -0.00 0.04 -4.25
95 SPXS 12.64 12.00 21 Feb '20 0.337 0.85 956 17 Apr '20 0.373 1.20 160 -0.00 0.04 -0.35
96 HPQ 21.64 22.00 14 Feb '20 0.221 0.33 16 17 Apr '20 0.256 0.75 60 -0.00 0.04 -0.42
97 PRTY 2.85 2.50 21 Feb '20 1.073 0.55 14 17 Apr '20 1.107 0.70 66 -0.00 0.03 -0.15
98 SWKS 119.79 120.00 6 Mar '20 0.301 4.70 49 15 May '20 0.335 8.40 12 -0.00 0.03 -3.70
99 DELL 48.68 47.50 21 Feb '20 0.329 2.35 2 17 Apr '20 0.363 3.80 20 -0.00 0.03 -1.45
100 IBM 139.55 140.00 28 Feb '20 0.132 1.97 48 17 Apr '20 0.166 4.00 535 -0.00 0.03 -2.03
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.