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 March 17, 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 OCUL 5.00 5.00 17 Apr '20 1.036 0.75 10 19 Jun '20 1.411 1.35 38 -0.00 0.38 -0.60
2 HL 2.12 2.00 24 Apr '20 0.773 0.48 120 19 Jun '20 1.060 0.42 48 1.00 0.29 0.06
3 FSM 2.27 2.00 17 Apr '20 0.976 0.45 138 19 Jun '20 1.257 0.45 88 1.00 0.28  0
4 GPRO 2.29 2.50 1 May '20 1.439 0.54 32 17 Jul '20 1.584 0.68 212 -0.00 0.14 -0.14
5 SPWR 5.36 5.00 3 Apr '20 1.029 0.92 26 19 Jun '20 1.101 1.19 34 -0.00 0.07 -0.27
6 NIO 2.90 2.50 20 Nov '20 1.228 1.38 5 15 Jan '21 1.286 1.30 242 1.00 0.06 0.08
7 UNG 13.37 13.00 20 Mar '20 0.651 0.84 124 1 May '20 0.709 1.33 13 -0.00 0.06 -0.49
8 ABEO 2.04 2.50 17 Apr '20 1.912 0.35 27 19 Jun '20 1.955 0.60 4 -0.00 0.04 -0.25
9 SWN 2.12 2.00 17 Apr '20 1.286 0.66 168 19 Jun '20 1.313 0.50 94 1.00 0.03 0.16
10 UUP 27.03 27.00 24 Apr '20 0.112 0.55 31 19 Jun '20 0.133 0.65 3,126 -0.00 0.02 -0.10
11 SLV 11.88 12.00 15 Jan '21 0.516 2.31 2,494 19 Mar '21 0.531 2.44 5,628 -0.00 0.02 -0.13
12 GE 7.08 7.00 19 Jun '20 0.962 1.57 112 21 Aug '20 0.974 1.44 138 1.00 0.01 0.13
13 IAU 14.60 15.00 27 Mar '20 0.374 0.50 104 1 May '20 0.373 0.50 27 1.00 -0.00  0
14 RLGY 3.54 5.00 17 Apr '20 1.284 0.25 111 19 Jun '20 1.278 0.45 15 -0.00 -0.01 -0.20
15 HMY 2.77 3.00 19 Jun '20 0.963 0.55 5 21 Aug '20 0.952 0.45 59 1.00 -0.01 0.10
16 UUP 27.03 27.00 20 Mar '20 0.189 0.22 2,579 1 May '20 0.176 0.60 17 -0.00 -0.01 -0.38
17 PLUG 3.28 3.50 9 Apr '20 1.123 0.58 35 19 Jun '20 1.106 0.59 120 -0.00 -0.02 -0.01
18 UUP 27.03 27.00 17 Apr '20 0.164 0.56 1,143 19 Jun '20 0.133 0.65 3,126 -0.00 -0.03 -0.09
19 GLD 143.84 144.00 31 Mar '20 0.403 4.65 32 1 May '20 0.368 7.20 29 -0.00 -0.03 -2.55
20 UUP 27.03 27.00 27 Mar '20 0.216 0.45 135 1 May '20 0.176 0.60 17 -0.00 -0.04 -0.15
21 TEVA 7.34 7.00 17 Apr '20 1.133 1.24 260 19 Jun '20 1.090 1.52 40 -0.00 -0.04 -0.28
22 IAU 14.60 14.50 27 Mar '20 0.414 0.60 66 1 May '20 0.367 0.70 10 -0.00 -0.05 -0.10
23 EAF 8.00 10.00 16 Oct '20 0.673 1.20 25 18 Dec '20 0.625 1.00 42 1.00 -0.05 0.20
24 GLD 143.84 144.00 31 Mar '20 0.403 4.65 32 15 May '20 0.352 7.95 306 -0.00 -0.05 -3.30
25 PLUG 3.28 3.50 24 Apr '20 1.158 0.45 5 19 Jun '20 1.106 0.59 120 -0.00 -0.05 -0.14
26 HL 2.12 2.00 17 Apr '20 1.114 0.40 137 19 Jun '20 1.060 0.42 48 -0.00 -0.05 -0.02
27 GLD 143.84 144.00 24 Apr '20 0.377 6.95 40 19 Jun '20 0.322 9.20 3,383 -0.00 -0.05 -2.25
28 SPY 254.19 255.00 31 Mar '20 0.630 12.28 793 15 May '20 0.576 22.91 1,443 -0.00 -0.05 -10.63
29 SPY 254.19 254.00 31 Mar '20 0.634 12.84 748 15 May '20 0.579 23.52 241 -0.00 -0.06 -10.68
30 GLD 143.84 144.00 27 Mar '20 0.424 4.05 113 1 May '20 0.368 7.20 29 -0.00 -0.06 -3.15
31 GE 7.08 7.00 17 Jul '20 0.933 1.76 159 18 Sep '20 0.875 1.51 45 1.00 -0.06 0.25
32 IAU 14.60 15.00 1 May '20 0.373 0.65 27 17 Jul '20 0.311 0.80 220 -0.00 -0.06 -0.15
33 GLD 143.84 144.00 17 Apr '20 0.390 6.55 3,035 19 Jun '20 0.322 9.20 3,383 -0.00 -0.07 -2.65
34 SAND 5.69 5.00 17 Apr '20 0.771 1.15 3,565 19 Jun '20 0.701 1.00 147 1.00 -0.07 0.15
35 ZUO 7.89 8.00 17 Apr '20 0.982 1.00 4 19 Jun '20 0.911 1.20 16 -0.00 -0.07 -0.20
36 UUP 27.03 27.00 9 Apr '20 0.205 0.73 1 19 Jun '20 0.133 0.65 3,126 1.00 -0.07 0.08
37 GLD 143.84 144.00 27 Mar '20 0.424 4.05 113 15 May '20 0.352 7.95 306 -0.00 -0.07 -3.90
38 NG 8.76 9.00 17 Apr '20 0.869 1.00 167 19 Jun '20 0.792 1.15 107 -0.00 -0.08 -0.15
39 GLD 143.84 144.00 9 Apr '20 0.401 5.85 41 19 Jun '20 0.322 9.20 3,383 -0.00 -0.08 -3.35
40 NOK 2.53 3.00 15 May '20 0.875 0.20 114 17 Jul '20 0.792 0.28 257 -0.00 -0.08 -0.08
41 JD 38.35 38.00 17 Apr '20 0.682 3.40 1,171 19 Jun '20 0.595 4.50 52 -0.00 -0.09 -1.10
42 NIO 2.90 3.00 20 Nov '20 1.350 1.23 18 15 Jan '21 1.261 1.18 1,038 1.00 -0.09 0.05
43 OMI 5.73 7.50 17 Apr '20 1.426 0.70 965 19 Jun '20 1.334 0.95 36 -0.00 -0.09 -0.25
44 OIH 3.92 4.00 17 Jul '20 0.979 0.87 56 18 Sep '20 0.886 0.89 6 -0.00 -0.09 -0.02
45 EVH 3.97 5.00 17 Apr '20 1.293 0.45 10 19 Jun '20 1.191 0.55 1 -0.00 -0.10 -0.10
46 SPY 254.19 255.00 23 Mar '20 0.678 8.57 1,686 15 May '20 0.576 22.91 1,443 -0.00 -0.10 -14.34
47 SPY 254.19 255.00 27 Mar '20 0.679 11.15 2,525 15 May '20 0.576 22.91 1,443 -0.00 -0.10 -11.76
48 GLD 143.84 144.00 3 Apr '20 0.426 5.25 43 19 Jun '20 0.322 9.20 3,383 -0.00 -0.10 -3.95
49 SPY 254.19 254.00 27 Mar '20 0.684 11.70 1,574 15 May '20 0.579 23.52 241 -0.00 -0.10 -11.82
50 S 7.91 8.00 20 Mar '20 0.737 0.24 206 15 May '20 0.631 0.62 21 -0.00 -0.11 -0.38
51 SPY 254.19 254.00 23 Mar '20 0.685 9.15 1,149 15 May '20 0.579 23.52 241 -0.00 -0.11 -14.37
52 BOX 9.23 10.00 17 Apr '20 0.910 0.80 42 19 Jun '20 0.803 1.00 34 -0.00 -0.11 -0.20
53 HL 2.12 2.50 17 Apr '20 1.114 0.16 153 19 Jun '20 1.007 0.25 500 -0.00 -0.11 -0.09
54 SLV 11.88 12.00 15 May '20 0.685 1.28 2,196 17 Jul '20 0.578 1.49 1,025 -0.00 -0.11 -0.21
55 BCS 4.25 5.00 17 Apr '20 0.964 0.25 21 19 Jun '20 0.856 0.40 15 -0.00 -0.11 -0.15
56 SPY 254.19 255.00 25 Mar '20 0.685 10.08 1,211 15 May '20 0.576 22.91 1,443 -0.00 -0.11 -12.83
57 SPY 254.19 254.00 25 Mar '20 0.690 10.65 1,107 15 May '20 0.579 23.52 241 -0.00 -0.11 -12.87
58 GLUU 5.21 6.00 17 Apr '20 0.950 0.35 209 19 Jun '20 0.837 0.55 62 -0.00 -0.11 -0.20
59 BAC 21.98 22.00 19 Jun '20 0.758 3.60 265 21 Aug '20 0.645 3.65 554 -0.00 -0.11 -0.05
60 BOX 9.23 9.00 17 Apr '20 0.928 1.20 3 19 Jun '20 0.813 1.45 3 -0.00 -0.12 -0.25
61 EWJ 45.34 45.00 17 Apr '20 0.540 3.10 6 19 Jun '20 0.420 3.90 21 -0.00 -0.12 -0.80
62 GLD 143.84 144.00 20 Mar '20 0.489 2.52 7,297 1 May '20 0.368 7.20 29 -0.00 -0.12 -4.68
63 IAU 14.60 14.50 20 Mar '20 0.488 0.35 230 1 May '20 0.367 0.70 10 -0.00 -0.12 -0.35
64 FXI 36.01 36.00 20 Mar '20 0.572 1.11 153 15 May '20 0.447 2.52 4 -0.00 -0.12 -1.41
65 IAG 2.58 3.00 17 Apr '20 1.088 0.25 543 19 Jun '20 0.955 0.30 680 -0.00 -0.13 -0.05
66 GLD 143.84 144.00 20 Mar '20 0.489 2.52 7,297 15 May '20 0.352 7.95 306 -0.00 -0.14 -5.43
67 FXI 36.01 36.00 17 Apr '20 0.563 2.49 318 19 Jun '20 0.424 2.97 14 -0.00 -0.14 -0.48
68 SLV 11.88 12.00 1 May '20 0.718 1.18 174 17 Jul '20 0.578 1.49 1,025 -0.00 -0.14 -0.31
69 PSO 6.55 7.50 17 Apr '20 0.659 0.20 11 19 Jun '20 0.513 0.10 15 1.00 -0.15 0.10
70 GOLD 17.71 18.00 24 Apr '20 0.882 1.89 13 19 Jun '20 0.734 2.24 128 -0.00 -0.15 -0.35
71 F 5.01 5.50 27 Mar '20 1.310 0.26 1,422 1 May '20 1.160 0.56 125 -0.00 -0.15 -0.30
72 IAU 14.60 15.00 20 Mar '20 0.525 0.15 19 1 May '20 0.373 0.50 27 -0.00 -0.15 -0.35
73 GOLD 17.71 18.00 17 Apr '20 0.887 1.74 221 19 Jun '20 0.734 2.24 128 -0.00 -0.15 -0.50
74 KMI 12.64 13.00 17 Apr '20 0.957 1.52 82 19 Jun '20 0.804 1.74 27 -0.00 -0.15 -0.22
75 FCX 6.48 6.00 19 Jun '20 1.145 1.72 40 21 Aug '20 0.981 1.79 33 -0.00 -0.16 -0.07
76 X 5.58 6.00 15 May '20 1.328 1.07 148 17 Jul '20 1.163 1.20 15 -0.00 -0.16 -0.13
77 NOK 2.53 3.00 1 May '20 0.957 0.20 62 17 Jul '20 0.792 0.28 257 -0.00 -0.17 -0.08
78 UNG 13.37 13.00 1 May '20 0.709 1.67 13 17 Jul '20 0.538 1.61 49 1.00 -0.17 0.06
79 SLV 11.88 11.50 31 Mar '20 0.928 1.08 4,868 1 May '20 0.753 1.35 23 -0.00 -0.17 -0.27
80 CDE 3.52 3.00 17 Apr '20 1.011 0.75 125 19 Jun '20 0.836 0.80 189 -0.00 -0.18 -0.05
81 SWN 2.12 2.50 3 Apr '20 1.416 0.21 28 19 Jun '20 1.241 0.30 67 -0.00 -0.18 -0.09
82 PLUG 3.28 3.50 17 Apr '20 1.282 0.49 58 19 Jun '20 1.106 0.59 120 -0.00 -0.18 -0.10
83 FXI 36.01 36.50 27 Mar '20 0.645 1.35 1 15 May '20 0.467 2.29 6 -0.00 -0.18 -0.94
84 SLV 11.88 12.00 31 Mar '20 0.900 0.80 367 1 May '20 0.718 1.10 174 -0.00 -0.18 -0.30
85 APHA 2.16 2.50 1 May '20 1.228 0.35 2 17 Jul '20 1.046 0.25 77 1.00 -0.18 0.10
86 KMI 12.64 13.00 9 Apr '20 0.989 1.28 5 19 Jun '20 0.804 1.74 27 -0.00 -0.19 -0.46
87 BB 2.90 2.50 17 Apr '20 1.279 0.67 98 19 Jun '20 1.091 0.72 34 -0.00 -0.19 -0.05
88 SWN 2.12 2.50 17 Apr '20 1.429 0.23 175 19 Jun '20 1.241 0.30 67 -0.00 -0.19 -0.07
89 SAND 5.69 6.00 17 Apr '20 0.949 0.55 379 19 Jun '20 0.761 0.55 56 1.00 -0.19  0
90 GE 7.08 7.00 1 May '20 1.122 1.24 216 17 Jul '20 0.933 1.42 159 -0.00 -0.19 -0.18
91 VIPS 14.46 14.00 27 Mar '20 0.906 1.15 2 15 May '20 0.716 1.80 43 -0.00 -0.19 -0.65
92 ET 5.25 5.00 15 May '20 1.444 1.40 385 17 Jul '20 1.244 1.50 624 -0.00 -0.20 -0.10
93 EURN 9.49 10.00 20 Mar '20 1.308 0.30 24 15 May '20 1.108 1.40 95 -0.00 -0.20 -1.10
94 GNW 4.50 5.00 17 Apr '20 0.677 0.20 20 19 Jun '20 0.476 0.19 600 1.00 -0.20 0.01
95 GE 7.08 7.00 24 Apr '20 1.165 1.16 165 19 Jun '20 0.962 1.30 112 -0.00 -0.20 -0.14
96 CDE 3.52 4.00 17 Apr '20 1.155 0.35 528 19 Jun '20 0.944 0.40 257 -0.00 -0.21 -0.05
97 USO 5.71 6.00 27 Mar '20 1.293 0.37 1,617 1 May '20 1.079 0.72 113 -0.00 -0.21 -0.35
98 SLV 11.88 12.00 31 Mar '20 0.900 0.80 367 15 May '20 0.685 1.22 2,196 -0.00 -0.22 -0.42
99 GE 7.08 7.00 17 Apr '20 1.178 1.02 8,152 19 Jun '20 0.962 1.30 112 -0.00 -0.22 -0.28
100 F 5.01 5.00 27 Mar '20 1.471 0.51 778 1 May '20 1.250 0.80 54 -0.00 -0.22 -0.29
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.