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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from January 29, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 ZIOP 4.21 21 Feb '20 4.00 0.193 0.40 50 17 Apr '20 4.50 0.916 0.50 18 -0.10 0.50 0.72
2 TUP 6.53 21 Feb '20 7.50 0.747 0.20 360 17 Apr '20 10.00 1.114 0.45 1,133 -0.25 2.50 0.37
3 AMRN 19.31 7 Feb '20 19.50 0.552 0.62 123 17 Apr '20 20.00 0.912 2.90 198 -2.28 0.50 0.36
4 RAD 11.99 7 Feb '20 11.50 0.661 0.95 2 17 Apr '20 12.00 0.989 2.15 12 -1.20 0.50 0.33
5 AMRN 19.31 14 Feb '20 19.50 0.606 0.95 21 17 Apr '20 20.00 0.912 2.90 198 -1.95 0.50 0.31
6 AMRN 19.31 21 Feb '20 19.50 0.619 1.12 6 17 Apr '20 20.00 0.912 2.90 198 -1.78 0.50 0.29
7 ZIOP 4.21 21 Feb '20 4.50 0.621 0.20 32 17 Apr '20 5.00 0.897 0.35 20 -0.15 0.50 0.28
8 NVAX 6.84 21 Feb '20 7.00 1.566 1.10 832 17 Apr '20 8.00 1.764 1.65 947 -0.55 1.00 0.20
9 GTX 8.55 21 Feb '20 10.00 0.641 0.35 41 17 Apr '20 12.50 0.812 0.05 25 0.30 2.50 0.17
10 UPWK 9.17 21 Feb '20 10.00 0.432 0.15 10 17 Apr '20 12.50 0.599 0.10 4 0.05 2.50 0.17
11 NTNX 32.25 14 Feb '20 32.00 0.474 1.50 45 17 Apr '20 32.50 0.603 3.30 6 -1.80 0.50 0.13
12 CONN 9.28 21 Feb '20 9.00 0.600 0.75 29 17 Apr '20 10.00 0.716 0.90 1 -0.15 1.00 0.12
13 SPXS 12.67 21 Feb '20 12.00 0.352 0.90 137 17 Apr '20 13.00 0.453 0.90 45  0 1.00 0.10
14 CLSD 3.47 21 Feb '20 2.50 0.974 1.15 109 17 Apr '20 5.00 1.070 0.25 60 0.90 2.50 0.10
15 FTCH 11.33 21 Feb '20 11.00 0.601 0.90 22 17 Apr '20 12.00 0.695 1.05 32 -0.15 1.00 0.09
16 CIEN 42.16 21 Feb '20 42.50 0.267 0.99 7 17 Apr '20 43.00 0.359 2.40 19 -1.41 0.50 0.09
17 OLLI 55.96 21 Feb '20 55.00 0.381 2.70 80 17 Apr '20 57.50 0.473 4.10 3 -1.40 2.50 0.09
18 FOLD 9.20 7 Feb '20 9.50 0.411 0.20 5 17 Apr '20 10.00 0.502 0.50 6 -0.30 0.50 0.09
19 WORK 20.80 21 Feb '20 20.50 0.480 1.20 6 17 Apr '20 21.00 0.567 2.05 34 -0.85 0.50 0.09
20 CIEN 42.16 14 Feb '20 42.50 0.273 0.84 3 17 Apr '20 43.00 0.359 2.40 19 -1.56 0.50 0.09
21 TELL 7.08 21 Feb '20 7.00 0.704 0.60 217 17 Apr '20 7.50 0.790 0.85 21 -0.25 0.50 0.09
22 TREX 99.12 21 Feb '20 95.00 0.314 5.70 3 17 Apr '20 100.00 0.398 6.80 7 -1.10 5.00 0.08
23 VSLR 8.73 21 Feb '20 8.00 0.451 0.95 7 17 Apr '20 9.00 0.534 0.60 2 0.35 1.00 0.08
24 CSIQ 20.50 21 Feb '20 20.50 0.415 0.90 3 17 Apr '20 21.00 0.497 1.60 50 -0.70 0.50 0.08
25 MRNA 20.55 21 Feb '20 20.00 0.614 1.70 189 17 Apr '20 22.50 0.695 1.80 146 -0.10 2.50 0.08
26 RGNX 44.65 21 Feb '20 45.00 0.539 2.45 151 17 Apr '20 50.00 0.617 3.00 4 -0.55 5.00 0.08
27 FTCH 11.33 21 Feb '20 12.00 0.585 0.45 65 17 Apr '20 13.00 0.662 0.75 1 -0.30 1.00 0.08
28 TRIL 4.43 20 Mar '20 2.50 1.404 2.25 21 15 May '20 5.00 1.479 1.10 31 1.15 2.50 0.08
29 CIEN 42.16 7 Feb '20 42.50 0.284 0.62 8 17 Apr '20 43.00 0.359 2.40 19 -1.78 0.50 0.07
30 GME 4.13 28 Feb '20 4.50 0.549 0.16 25 17 Apr '20 5.00 0.622 0.17 34 -0.01 0.50 0.07
31 QRTEA 8.88 21 Feb '20 9.00 0.539 0.45 2 17 Apr '20 10.00 0.611 0.50 1 -0.05 1.00 0.07
32 SPXS 12.67 17 Apr '20 12.00 0.385 1.30 11 19 Jun '20 13.00 0.454 1.25 12 0.05 1.00 0.07
33 HTZ 16.01 21 Feb '20 16.50 0.409 0.50 2 17 Apr '20 17.00 0.479 0.95 14 -0.45 0.50 0.07
34 CSIQ 20.50 7 Feb '20 20.50 0.430 0.60 5 17 Apr '20 21.00 0.497 1.60 50 -1.00 0.50 0.07
35 CHWY 28.25 21 Feb '20 28.50 0.447 1.20 13 17 Apr '20 29.00 0.514 2.30 3 -1.10 0.50 0.07
36 MOMO 30.53 28 Feb '20 30.50 0.497 1.85 5 17 Apr '20 31.00 0.564 2.85 1 -1.00 0.50 0.07
37 TGT 114.27 28 Feb '20 114.00 0.192 2.73 33 17 Apr '20 115.00 0.256 5.05 62 -2.32 1.00 0.06
38 MOMO 30.53 14 Feb '20 30.50 0.500 1.40 3 17 Apr '20 31.00 0.564 2.85 1 -1.45 0.50 0.06
39 REGI 25.98 21 Feb '20 25.00 0.469 1.85 10 17 Apr '20 30.00 0.532 1.10 1 0.75 5.00 0.06
40 EQM 23.99 21 Feb '20 22.50 0.244 1.75 1 17 Apr '20 25.00 0.306 0.90 13 0.85 2.50 0.06
41 WORK 20.80 28 Feb '20 20.50 0.506 1.45 1 17 Apr '20 21.00 0.567 2.05 34 -0.60 0.50 0.06
42 BBBY 16.21 28 Feb '20 16.50 0.474 0.77 20 17 Apr '20 17.00 0.535 1.26 13 -0.49 0.50 0.06
43 DELL 48.95 21 Feb '20 47.50 0.297 2.35 20 17 Apr '20 50.00 0.356 2.65 12 -0.30 2.50 0.06
44 ADSK 199.74 21 Feb '20 197.50 0.252 6.30 27 17 Apr '20 200.00 0.311 11.35 11 -5.05 2.50 0.06
45 BIG 28.27 21 Feb '20 30.00 0.432 0.60 238 17 Apr '20 32.50 0.491 1.10 5 -0.50 2.50 0.06
46 TDOC 103.48 21 Feb '20 105.00 0.415 3.80 171 17 Apr '20 110.00 0.474 6.30 11 -2.50 5.00 0.06
47 GOSS 13.68 20 Mar '20 15.00 0.899 1.40 13 15 May '20 17.50 0.957 1.50 10 -0.10 2.50 0.06
48 DVAX 5.05 21 Feb '20 5.00 0.985 0.60 275 17 Apr '20 6.00 1.043 0.55 13 0.05 1.00 0.06
49 HRB 23.75 21 Feb '20 24.00 0.205 0.40 108 17 Apr '20 25.00 0.262 0.60 1 -0.20 1.00 0.06
50 TGT 114.27 21 Feb '20 114.00 0.199 2.45 126 17 Apr '20 115.00 0.256 5.05 62 -2.60 1.00 0.06
51 DELL 48.95 21 Feb '20 50.00 0.287 1.00 374 17 Apr '20 52.50 0.345 1.70 14 -0.70 2.50 0.06
52 TDOC 103.48 21 Feb '20 100.00 0.426 6.60 360 17 Apr '20 105.00 0.482 8.50 128 -1.90 5.00 0.06
53 PDD 36.74 21 Feb '20 36.50 0.430 1.75 36 17 Apr '20 37.00 0.486 3.10 20 -1.35 0.50 0.06
54 BBBY 16.21 21 Feb '20 16.50 0.480 0.66 38 17 Apr '20 17.00 0.535 1.26 13 -0.60 0.50 0.06
55 EQM 23.99 21 Feb '20 25.00 0.310 0.40 10 17 Apr '20 30.00 0.364 0.15 4 0.25 5.00 0.05
56 DAR 29.46 21 Feb '20 29.00 0.229 1.00 5 17 Apr '20 30.00 0.280 1.25 104 -0.25 1.00 0.05
57 VXX 14.83 21 Feb '20 14.50 0.693 1.23 428 17 Apr '20 15.00 0.744 1.93 152 -0.70 0.50 0.05
58 RUN 16.95 21 Feb '20 16.00 0.448 1.40 17 17 Apr '20 17.00 0.499 1.50 1 -0.10 1.00 0.05
59 ADSK 199.74 14 Feb '20 197.50 0.261 5.60 14 17 Apr '20 200.00 0.311 11.35 11 -5.75 2.50 0.05
60 KR 27.45 21 Feb '20 27.50 0.210 0.57 84 17 Apr '20 28.00 0.260 1.02 27 -0.45 0.50 0.05
61 MJ 17.12 21 Feb '20 18.00 0.413 0.40 301 17 Apr '20 19.00 0.463 0.65 11 -0.25 1.00 0.05
62 WORK 20.80 14 Feb '20 20.50 0.517 1.10 5 17 Apr '20 21.00 0.567 2.05 34 -0.95 0.50 0.05
63 MOMO 30.53 7 Feb '20 30.50 0.515 1.05 6 17 Apr '20 31.00 0.564 2.85 1 -1.80 0.50 0.05
64 CRON 7.53 21 Feb '20 7.50 0.725 0.57 51 17 Apr '20 8.00 0.773 0.82 193 -0.25 0.50 0.05
65 BHC 29.15 14 Feb '20 29.50 0.286 0.55 1 17 Apr '20 30.00 0.334 1.42 123 -0.87 0.50 0.05
66 DBI 15.23 21 Feb '20 15.00 0.415 0.80 2 17 Apr '20 17.50 0.462 0.50 9 0.30 2.50 0.05
67 BHC 29.15 7 Feb '20 29.50 0.287 0.38 310 17 Apr '20 30.00 0.334 1.42 123 -1.04 0.50 0.05
68 MTZ 58.20 21 Feb '20 60.00 0.287 1.05 31 17 Apr '20 65.00 0.334 1.25 1 -0.20 5.00 0.05
69 SPXS 12.67 17 Apr '20 13.00 0.453 0.95 45 19 Jun '20 14.00 0.500 1.00 11 -0.05 1.00 0.05
70 BBBY 16.21 7 Feb '20 16.50 0.490 0.38 130 17 Apr '20 17.00 0.535 1.26 13 -0.88 0.50 0.05
71 SH 23.69 20 Mar '20 23.00 0.107 0.90 1 15 May '20 24.00 0.152 0.60 14 0.30 1.00 0.04
72 DRI 119.21 21 Feb '20 120.00 0.168 1.70 1,250 17 Apr '20 125.00 0.213 2.35 3 -0.65 5.00 0.04
73 EXPE 109.55 7 Feb '20 109.00 0.279 2.30 340 17 Apr '20 110.00 0.324 6.10 2 -3.80 1.00 0.04
74 CPE 3.11 21 Feb '20 3.00 0.688 0.30 226 17 Apr '20 4.00 0.733 0.10 15 0.20 1.00 0.04
75 ADSK 199.74 7 Feb '20 197.50 0.268 4.65 86 17 Apr '20 200.00 0.311 11.35 11 -6.70 2.50 0.04
76 KBH 38.43 21 Feb '20 39.00 0.267 0.79 23 17 Apr '20 40.00 0.310 1.54 30 -0.75 1.00 0.04
77 DEAC 14.50 20 Mar '20 15.00 0.700 1.50 257 15 May '20 17.50 0.743 1.20 50 0.30 2.50 0.04
78 CHWY 28.25 14 Feb '20 28.50 0.473 1.05 5 17 Apr '20 29.00 0.514 2.30 3 -1.25 0.50 0.04
79 TGT 114.27 7 Feb '20 114.00 0.215 1.72 35 17 Apr '20 115.00 0.256 5.05 62 -3.33 1.00 0.04
80 BBBY 16.21 14 Feb '20 16.50 0.494 0.56 121 17 Apr '20 17.00 0.535 1.26 13 -0.70 0.50 0.04
81 MYL 22.10 7 Feb '20 22.00 0.390 0.64 12 17 Apr '20 22.50 0.430 1.40 117 -0.76 0.50 0.04
82 CRON 7.53 7 Feb '20 7.50 0.733 0.37 561 17 Apr '20 8.00 0.773 0.82 193 -0.45 0.50 0.04
83 SPXS 12.67 21 Feb '20 13.00 0.467 0.50 1,064 17 Apr '20 14.00 0.507 0.65 1 -0.15 1.00 0.04
84 KR 27.45 28 Feb '20 27.50 0.221 0.72 3 17 Apr '20 28.00 0.260 1.02 27 -0.30 0.50 0.04
85 MYL 22.10 14 Feb '20 22.00 0.390 0.83 2 17 Apr '20 22.50 0.430 1.40 117 -0.57 0.50 0.04
86 ET 12.85 14 Feb '20 12.50 0.210 0.52 10 17 Apr '20 13.00 0.249 0.40 861 0.12 0.50 0.04
87 STZ 192.58 21 Feb '20 192.50 0.184 3.70 7 17 Apr '20 195.00 0.224 6.80 4 -3.10 2.50 0.04
88 STZ 192.58 28 Feb '20 192.50 0.184 4.30 9 17 Apr '20 195.00 0.224 6.80 4 -2.50 2.50 0.04
89 QID 21.56 21 Feb '20 21.00 0.311 1.07 8 17 Apr '20 22.00 0.350 1.15 20 -0.08 1.00 0.04
90 WFC 47.27 21 Feb '20 47.00 0.145 0.84 107 17 Apr '20 47.50 0.184 1.51 16,593 -0.67 0.50 0.04
91 BILI 22.38 21 Feb '20 22.50 0.498 1.10 182 17 Apr '20 25.00 0.537 1.25 27 -0.15 2.50 0.04
92 KBH 38.43 21 Feb '20 38.00 0.274 1.29 24 17 Apr '20 39.00 0.313 1.95 98 -0.66 1.00 0.04
93 VXX 14.83 28 Feb '20 14.50 0.706 1.38 63 17 Apr '20 15.00 0.744 1.93 152 -0.55 0.50 0.04
94 TGT 114.27 14 Feb '20 114.00 0.218 2.26 1,318 17 Apr '20 115.00 0.256 5.05 62 -2.79 1.00 0.04
95 WFC 47.27 28 Feb '20 47.00 0.147 0.95 169 17 Apr '20 47.50 0.184 1.51 16,593 -0.56 0.50 0.04
96 XRAY 58.93 21 Feb '20 57.50 0.244 2.40 4 17 Apr '20 60.00 0.280 2.50 23 -0.10 2.50 0.04
97 KR 27.45 14 Feb '20 27.50 0.224 0.50 6 17 Apr '20 28.00 0.260 1.02 27 -0.52 0.50 0.04
98 MTSI 30.72 20 Mar '20 35.00 0.424 0.75 17 15 May '20 40.00 0.460 0.60 6 0.15 5.00 0.04
99 KHC 29.62 7 Feb '20 29.50 0.258 0.58 34 17 Apr '20 30.00 0.294 1.35 173 -0.77 0.50 0.04
100 ZTO 22.42 21 Feb '20 23.00 0.250 0.35 25 17 Apr '20 24.00 0.285 0.55 4 -0.20 1.00 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.