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 November 19, 2019. 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 ITCI 9.00 7.50 20 Dec '19 1.420 2.60 10 21 Feb '20 1.731 3.40 40 -0.00 0.31 -0.80
2 ADVM 9.61 10.00 17 Jan '20 0.788 1.35 96 20 Mar '20 1.071 2.00 109 -0.00 0.28 -0.65
3 TGTX 7.93 8.00 20 Dec '19 0.794 0.80 67 21 Feb '20 1.071 1.55 772 -0.00 0.28 -0.75
4 S 5.74 6.00 20 Dec '19 0.497 0.25 74 21 Feb '20 0.772 0.75 12 -0.00 0.27 -0.50
5 KPTI 15.60 15.00 20 Dec '19 0.690 1.65 1 21 Feb '20 0.940 3.00 55 -0.00 0.25 -1.35
6 SIG 15.97 16.00 29 Nov '19 0.611 0.70 140 17 Jan '20 0.828 2.05 10 -0.00 0.22 -1.35
7 SFIX 22.64 23.00 29 Nov '19 0.461 0.60 37 17 Jan '20 0.664 2.20 4 -0.00 0.20 -1.60
8 AMRN 22.73 23.00 29 Nov '19 0.569 0.84 166 17 Jan '20 0.769 2.63 311 -0.00 0.20 -1.79
9 AERI 18.87 17.50 20 Dec '19 0.681 2.35 100 21 Feb '20 0.880 3.70 1 -0.00 0.20 -1.35
10 ANGI 7.38 7.50 20 Dec '19 0.412 0.35 31 21 Feb '20 0.604 0.70 1 -0.00 0.19 -0.35
11 HMY 3.36 3.00 20 Dec '19 0.431 0.45 1 21 Feb '20 0.612 0.50 142 -0.00 0.18 -0.05
12 ZYNE 6.38 7.50 20 Dec '19 0.789 0.25 143 21 Feb '20 0.968 0.70 5 -0.00 0.18 -0.45
13 OMER 13.90 14.00 20 Dec '19 0.616 1.00 37 21 Feb '20 0.773 2.00 1 -0.00 0.16 -1.00
14 ZM 69.64 70.00 29 Nov '19 0.385 1.65 180 17 Jan '20 0.538 5.60 56 -0.00 0.15 -3.95
15 INO 2.37 2.00 20 Dec '19 0.856 0.55 8 21 Feb '20 1.006 0.50 10 1.00 0.15 0.05
16 CIEN 37.41 37.00 29 Nov '19 0.241 0.86 8 17 Jan '20 0.391 2.49 10 -0.00 0.15 -1.63
17 PINS 19.68 20.00 6 Dec '19 0.394 0.55 837 21 Feb '20 0.530 1.90 92 -0.00 0.14 -1.35
18 ADT 8.47 7.50 20 Dec '19 0.209 1.05 1 21 Feb '20 0.340 1.00 13 1.00 0.13 0.05
19 PINS 19.68 20.00 27 Dec '19 0.402 0.95 2 21 Feb '20 0.530 1.90 92 -0.00 0.13 -0.95
20 ZIXI 7.30 7.50 20 Dec '19 0.336 0.30 8 21 Feb '20 0.463 0.50 16 -0.00 0.13 -0.20
21 WORK 21.18 21.00 29 Nov '19 0.558 0.95 355 17 Jan '20 0.684 2.35 286 -0.00 0.13 -1.40
22 PINS 19.68 20.00 13 Dec '19 0.406 0.75 5 21 Feb '20 0.530 1.90 92 -0.00 0.12 -1.15
23 BOOT 41.82 45.00 20 Dec '19 0.456 1.15 34 21 Feb '20 0.579 3.50 218 -0.00 0.12 -2.35
24 PINS 19.68 20.00 20 Dec '19 0.408 0.85 964 21 Feb '20 0.530 1.90 92 -0.00 0.12 -1.05
25 CTL 15.08 15.00 6 Dec '19 0.238 0.42 40 21 Feb '20 0.359 1.06 5 -0.00 0.12 -0.64
26 EXEL 16.53 17.00 20 Dec '19 0.364 0.55 616 21 Feb '20 0.485 1.35 4 -0.00 0.12 -0.80
27 VXX 17.57 18.00 29 Nov '19 0.582 0.50 1,870 17 Jan '20 0.702 1.76 1,022 -0.00 0.12 -1.26
28 SILJ 10.64 10.00 20 Dec '19 0.334 1.00 25 21 Feb '20 0.451 0.95 4 1.00 0.12 0.05
29 ZG 37.50 40.00 20 Dec '19 0.423 0.95 9 21 Feb '20 0.536 3.00 296 -0.00 0.11 -2.05
30 BBBY 12.99 12.50 29 Nov '19 0.565 0.82 12 17 Jan '20 0.677 1.61 102 -0.00 0.11 -0.79
31 SFIX 22.64 23.00 22 Nov '19 0.555 0.35 111 17 Jan '20 0.664 2.20 4 -0.00 0.11 -1.85
32 CIEN 37.41 37.00 22 Nov '19 0.287 0.67 6 17 Jan '20 0.391 2.49 10 -0.00 0.10 -1.82
33 WLL 5.35 5.00 29 Nov '19 0.856 0.56 16 17 Jan '20 0.960 0.90 38 -0.00 0.10 -0.34
34 KR 26.87 27.00 29 Nov '19 0.186 0.29 58 17 Jan '20 0.289 1.17 609 -0.00 0.10 -0.88
35 DUST 7.42 7.00 22 Nov '19 0.610 0.50 452 17 Jan '20 0.713 0.95 10 -0.00 0.10 -0.45
36 RAMP 47.79 50.00 20 Dec '19 0.343 1.15 3 21 Feb '20 0.445 3.10 91 -0.00 0.10 -1.95
37 PLT 25.76 25.00 20 Dec '19 0.452 1.85 4 21 Feb '20 0.555 3.10 4 -0.00 0.10 -1.25
38 CPRX 4.51 5.00 17 Jan '20 0.774 0.40 2 20 Mar '20 0.874 0.70 4 -0.00 0.10 -0.30
39 TLND 38.71 40.00 20 Dec '19 0.393 1.30 149 21 Feb '20 0.490 3.10 4 -0.00 0.10 -1.80
40 CTL 15.08 15.00 20 Dec '19 0.262 0.52 52 21 Feb '20 0.359 1.06 5 -0.00 0.10 -0.54
41 VXX 17.57 18.00 6 Dec '19 0.617 0.76 802 21 Feb '20 0.713 2.32 85 -0.00 0.10 -1.56
42 BB 5.35 5.00 29 Nov '19 0.388 0.39 109 17 Jan '20 0.482 0.59 86 -0.00 0.09 -0.20
43 CTL 15.08 15.00 13 Dec '19 0.265 0.50 303 21 Feb '20 0.359 1.06 5 -0.00 0.09 -0.56
44 TEAM 125.95 125.00 6 Dec '19 0.343 4.50 3 21 Feb '20 0.436 11.40 12 -0.00 0.09 -6.90
45 GRUB 40.06 40.00 17 Jan '20 0.478 3.20 105 20 Mar '20 0.570 5.10 24 -0.00 0.09 -1.90
46 TWTR 29.44 29.00 17 Jan '20 0.323 1.76 403 20 Mar '20 0.413 3.00 54 -0.00 0.09 -1.24
47 COTY 11.97 12.00 6 Dec '19 0.344 0.36 22 21 Feb '20 0.431 1.01 40 -0.00 0.09 -0.65
48 AAWW 25.30 27.50 20 Dec '19 0.446 0.60 5 21 Feb '20 0.533 1.75 11 -0.00 0.09 -1.15
49 PLT 25.76 30.00 20 Dec '19 0.437 0.25 91 21 Feb '20 0.523 1.10 5 -0.00 0.09 -0.85
50 AMRN 22.73 23.00 22 Nov '19 0.683 0.48 1,192 17 Jan '20 0.769 2.63 311 -0.00 0.09 -2.15
51 EDIT 24.96 25.00 6 Dec '19 0.511 1.35 6 21 Feb '20 0.597 2.80 34 -0.00 0.09 -1.45
52 COTY 11.97 12.00 20 Dec '19 0.348 0.48 180 21 Feb '20 0.431 1.01 40 -0.00 0.08 -0.53
53 ADM 43.08 43.00 22 Nov '19 0.088 0.20 53 17 Jan '20 0.171 1.20 76 -0.00 0.08 -1.00
54 PRO 56.12 60.00 20 Dec '19 0.306 0.75 3 21 Feb '20 0.389 2.70 1 -0.00 0.08 -1.95
55 OI 9.09 9.00 20 Dec '19 0.383 0.50 10 21 Feb '20 0.465 0.85 75 -0.00 0.08 -0.35
56 BBBY 12.99 13.00 27 Dec '19 0.541 0.95 236 21 Feb '20 0.622 1.56 9 -0.00 0.08 -0.61
57 RLGY 10.39 12.50 17 Jan '20 0.547 0.30 255 20 Mar '20 0.626 0.75 60 -0.00 0.08 -0.45
58 COTY 11.97 12.00 27 Dec '19 0.353 0.54 12 21 Feb '20 0.431 1.01 40 -0.00 0.08 -0.47
59 FOLD 9.76 10.00 29 Nov '19 0.468 0.25 5 17 Jan '20 0.546 0.65 108 -0.00 0.08 -0.40
60 KMX 100.15 100.00 29 Nov '19 0.215 1.55 10 17 Jan '20 0.293 4.70 90 -0.00 0.08 -3.15
61 PCG 6.84 7.00 17 Jan '20 1.357 1.43 40 20 Mar '20 1.434 2.00 75 -0.00 0.08 -0.57
62 FLDM 2.32 2.50 20 Dec '19 0.819 0.25 107 21 Feb '20 0.896 0.25 11 1.00 0.08  0
63 CWH 12.32 13.00 17 Jan '20 0.494 0.80 3 20 Mar '20 0.571 1.30 794 -0.00 0.08 -0.50
64 COTY 11.97 12.00 13 Dec '19 0.354 0.45 42 21 Feb '20 0.431 1.01 40 -0.00 0.08 -0.56
65 BBBY 12.99 13.00 20 Dec '19 0.546 0.87 80 21 Feb '20 0.622 1.56 9 -0.00 0.08 -0.69
66 AAXN 68.48 70.00 17 Jan '20 0.336 3.10 30 20 Mar '20 0.410 5.70 9 -0.00 0.07 -2.60
67 BE 6.38 7.00 20 Dec '19 0.885 0.45 612 21 Feb '20 0.958 0.85 9 -0.00 0.07 -0.40
68 VXX 17.57 18.00 13 Dec '19 0.639 0.98 106 21 Feb '20 0.713 2.32 85 -0.00 0.07 -1.34
69 CGNX 50.54 55.00 20 Dec '19 0.290 0.40 11 21 Feb '20 0.362 1.95 5 -0.00 0.07 -1.55
70 EBAY 35.06 35.00 6 Dec '19 0.177 0.58 65 21 Feb '20 0.249 1.74 1 -0.00 0.07 -1.16
71 SPXS 14.79 15.00 17 Jan '20 0.364 0.80 116 20 Mar '20 0.435 1.35 12 -0.00 0.07 -0.55
72 QRVO 102.84 105.00 20 Dec '19 0.268 2.35 54 21 Feb '20 0.339 6.00 1 -0.00 0.07 -3.65
73 PCG 6.84 7.00 29 Nov '19 1.286 0.59 238 17 Jan '20 1.357 1.34 40 -0.00 0.07 -0.75
74 SHAK 59.92 60.00 17 Jan '20 0.367 3.60 68 20 Mar '20 0.438 5.90 30 -0.00 0.07 -2.30
75 CVM 7.80 10.00 20 Dec '19 1.288 0.55 38 21 Feb '20 1.359 1.35 20 -0.00 0.07 -0.80
76 NVTA 19.40 20.00 17 Jan '20 0.645 1.80 294 20 Mar '20 0.715 2.80 385 -0.00 0.07 -1.00
77 VFF 6.28 6.00 17 Jan '20 0.713 0.95 3 20 Mar '20 0.783 1.05 9 -0.00 0.07 -0.10
78 APHA 4.31 4.00 13 Dec '19 0.562 0.50 94 21 Feb '20 0.631 0.50 365 1.00 0.07  0
79 ADSK 164.53 165.00 22 Nov '19 0.281 1.49 271 17 Jan '20 0.350 8.85 16 -0.00 0.07 -7.36
80 SPWR 8.53 9.00 17 Jan '20 0.575 0.64 118 20 Mar '20 0.645 1.02 75 -0.00 0.07 -0.38
81 MU 46.58 47.00 29 Nov '19 0.349 0.90 1,503 17 Jan '20 0.418 2.91 260 -0.00 0.07 -2.01
82 TEAM 125.95 125.00 20 Dec '19 0.367 6.00 35 21 Feb '20 0.436 11.40 12 -0.00 0.07 -5.40
83 SPXS 14.79 14.00 17 Jan '20 0.309 1.20 58 20 Mar '20 0.378 1.65 1 -0.00 0.07 -0.45
84 AAXN 68.48 65.00 17 Jan '20 0.355 5.90 33 20 Mar '20 0.424 8.30 2 -0.00 0.07 -2.40
85 EXEL 16.53 16.00 20 Dec '19 0.438 1.15 132 21 Feb '20 0.507 1.90 6 -0.00 0.07 -0.75
86 BBBY 12.99 13.00 13 Dec '19 0.553 0.80 12 21 Feb '20 0.622 1.56 9 -0.00 0.07 -0.76
87 MRVL 26.36 26.00 29 Nov '19 0.310 0.75 164 17 Jan '20 0.379 1.75 176 -0.00 0.07 -1.00
88 GPRO 4.03 4.00 6 Dec '19 0.578 0.23 5 21 Feb '20 0.646 0.48 6 -0.00 0.07 -0.25
89 QRVO 102.84 100.00 20 Dec '19 0.285 5.10 131 21 Feb '20 0.353 8.60 1 -0.00 0.07 -3.50
90 VIXY 14.45 14.00 22 Nov '19 0.578 0.70 24 17 Jan '20 0.647 1.65 3 -0.00 0.07 -0.95
91 ALXN 110.65 110.00 29 Nov '19 0.296 2.60 38 17 Jan '20 0.365 6.60 25 -0.00 0.07 -4.00
92 ATUS 26.80 26.00 17 Jan '20 0.290 1.75 4 20 Mar '20 0.358 2.55 31 -0.00 0.07 -0.80
93 GPRO 4.03 4.00 20 Dec '19 0.578 0.30 34 21 Feb '20 0.646 0.48 6 -0.00 0.07 -0.18
94 STZ 180.96 180.00 29 Nov '19 0.195 2.95 125 17 Jan '20 0.263 8.00 60 -0.00 0.07 -5.05
95 ADM 43.08 43.00 29 Nov '19 0.103 0.35 44 17 Jan '20 0.171 1.20 76 -0.00 0.07 -0.85
96 NWL 19.56 19.00 17 Jan '20 0.267 1.20 71 20 Mar '20 0.335 1.75 1 -0.00 0.07 -0.55
97 AJRD 43.60 45.00 20 Dec '19 0.311 1.10 65 21 Feb '20 0.378 2.55 1 -0.00 0.07 -1.45
98 EBAY 35.06 35.00 13 Dec '19 0.182 0.70 4 21 Feb '20 0.249 1.74 1 -0.00 0.07 -1.04
99 GPRO 4.03 4.00 27 Dec '19 0.580 0.35 5 21 Feb '20 0.646 0.48 6 -0.00 0.07 -0.13
100 NWL 19.56 20.00 17 Jan '20 0.258 0.70 15 20 Mar '20 0.324 1.25 25 -0.00 0.07 -0.55
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.