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 September 30, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 MFA 2.68 15 Jan '21 107 2.50 0.447 0.40 22 2.00 2.522 0.60 12 -0.20 0.50 1.67 2.07
2 TLRY 4.85 2 Oct '20 2 4.50 0.896 0.66 93 4.00 2.841 0.69 32 -0.03 0.50 1.06 1.95
3 NOK 3.91 2 Oct '20 2 3.50 0.532 0.44 18 3.00 2.455 0.90 15 -0.46 0.50 12.50 1.92
4 MFA 2.68 16 Oct '20 16 2.50 0.658 0.30 31 2.00 2.442 0.60 16 -0.30 0.50 2.50 1.78
5 FLDM 7.43 16 Oct '20 16 5.00 1.610 2.60 12 2.50 3.194 4.80 3 -2.20 2.50 8.33 1.58
6 BTU 2.30 20 Nov '20 51 2.00 1.369 0.80 3 1.00 2.606 1.20 1 -0.40 1.00 1.67 1.24
7 BGFV 7.48 16 Oct '20 16 5.00 1.405 2.65 71 2.50 2.628 4.90 90 -2.25 2.50 10.00 1.22
8 UMC 4.79 16 Oct '20 16 5.00 1.021 0.35 115 2.50 2.240 2.25 2 -1.90 2.50 4.17 1.22
9 RWT 7.52 16 Oct '20 16 7.50 0.462 0.40 25 5.00 1.681 2.45 1 -2.05 2.50 5.56 1.22
10 SILV 8.49 16 Oct '20 16 7.50 0.712 1.20 21 5.00 1.905 3.30 2 -2.10 2.50 6.25 1.19
11 FIT 6.96 2 Oct '20 2 6.50 0.316 0.46 194 6.00 1.357 0.65 20 -0.19 0.50 1.61 1.04
12 LTHM 8.97 16 Oct '20 16 7.50 0.874 1.65 102 5.00 1.886 3.90 4 -2.25 2.50 10.00 1.01
13 HCAC 11.14 16 Oct '20 16 10.00 0.497 1.25 30 7.50 1.497 3.50 5 -2.25 2.50 10.00 1.00
14 VXRT 6.65 2 Oct '20 2 6.50 1.436 0.50 156 6.00 2.429 0.60 28 -0.10 0.50 1.25 0.99
15 CNK 10.00 16 Oct '20 16 7.50 1.017 2.65 22 5.00 2.004 4.90 5 -2.25 2.50 10.00 0.99
16 IVR 2.71 16 Oct '20 16 2.50 0.534 0.30 116 2.00 1.465 0.65 4 -0.35 0.50 3.33 0.93
17 HLX 2.41 18 Dec '20 79 2.00 0.884 0.75 17 1.00 1.781 1.35 2 -0.60 1.00 2.50 0.90
18 GNW 3.35 2 Oct '20 2 3.50 3.064 0.28 278 3.00 3.952 0.50 35 -0.22 0.50 1.79 0.89
19 M 5.70 2 Oct '20 2 5.50 0.832 0.27 2,984 5.00 1.682 0.71 58 -0.44 0.50 8.33 0.85
20 SAVA 11.51 16 Oct '20 16 10.00 1.209 2.20 260 7.50 2.059 3.90 48 -1.70 2.50 3.13 0.85
21 RIOT 2.70 9 Oct '20 9 2.50 0.987 0.35 9 2.00 1.821 0.55 130 -0.20 0.50 1.67 0.83
22 ZAGG 2.80 16 Oct '20 16 3.00 1.088 0.20 74 2.00 1.877 0.65 22 -0.45 1.00 1.82 0.79
23 GPRO 4.53 2 Oct '20 2 4.50 0.933 0.15 367 4.00 1.693 0.52 40 -0.37 0.50 3.85 0.76
24 HLX 2.41 16 Oct '20 16 2.00 0.695 0.50 4 1.00 1.438 1.30 3 -0.80 1.00 5.00 0.74
25 BTG 6.52 16 Oct '20 16 5.00 0.777 1.60 14 2.50 1.520 3.90 6 -2.30 2.50 12.50 0.74
26 PRCP 6.80 15 Jan '21 107 5.00 0.499 1.95 47 2.50 1.215 4.20 1 -2.25 2.50 10.00 0.72
27 DGLY 2.14 16 Oct '20 16 2.00 1.594 0.40 83 1.50 2.267 0.55 4 -0.15 0.50 1.43 0.67
28 NRZ 7.95 20 Nov '20 51 7.00 0.384 1.07 13 6.00 1.053 1.91 11 -0.84 1.00 6.25 0.67
29 RAD 9.49 2 Oct '20 2 9.50 0.874 0.26 192 9.00 1.541 0.47 9 -0.21 0.50 1.72 0.67
30 GPMT 7.09 18 Dec '20 79 5.00 0.382 2.30 5 2.50 1.024 4.30 12 -2.00 2.50 5.00 0.64
31 GGAL 7.24 16 Oct '20 16 7.50 0.661 0.35 245 5.00 1.274 2.15 1 -1.80 2.50 3.57 0.61
32 INN 5.18 16 Oct '20 16 5.00 0.588 0.45 5 2.50 1.192 2.60 1 -2.15 2.50 7.14 0.60
33 EVRI 8.25 16 Oct '20 16 7.50 0.918 1.10 37 5.00 1.519 3.20 9 -2.10 2.50 6.25 0.60
34 SSL 7.60 16 Oct '20 16 7.50 0.743 0.65 27 5.00 1.333 2.55 2 -1.90 2.50 4.17 0.59
35 BTG 6.52 15 Jan '21 107 5.00 0.617 1.80 8 2.50 1.206 3.90 12 -2.10 2.50 6.25 0.59
36 TTM 9.09 2 Oct '20 2 9.00 0.564 0.25 45 8.50 1.141 0.35 64 -0.10 0.50 1.25 0.58
37 ACI 13.85 16 Oct '20 16 12.50 0.383 1.55 89 10.00 0.952 3.80 4 -2.25 2.50 10.00 0.57
38 IAG 3.83 16 Oct '20 16 4.00 0.608 0.15 101 3.00 1.174 0.75 3 -0.60 1.00 2.50 0.57
39 PBF 5.69 16 Oct '20 16 5.00 1.205 1.00 40 4.00 1.771 1.65 1 -0.65 1.00 2.86 0.57
40 NLY 7.12 2 Oct '20 2 7.00 0.361 0.18 306 6.50 0.927 0.60 1 -0.42 0.50 6.25 0.57
41 BB 4.59 2 Oct '20 2 4.50 0.487 0.14 354 4.00 1.047 0.57 7 -0.43 0.50 7.14 0.56
42 MRO 4.09 2 Oct '20 2 4.00 0.643 0.14 1,029 3.50 1.186 0.57 41 -0.43 0.50 7.14 0.54
43 UNFI 14.87 16 Oct '20 16 12.50 0.841 2.65 17 10.00 1.365 4.80 13 -2.15 2.50 7.14 0.52
44 COTY 2.70 16 Oct '20 16 2.50 0.844 0.35 6 2.00 1.366 0.65 36 -0.30 0.50 2.50 0.52
45 SOGO 8.89 15 Jan '21 107 7.50 0.221 1.45 128 5.00 0.725 3.80 75 -2.35 2.50 16.67 0.50
46 SPXS 5.76 16 Oct '20 16 5.00 0.483 0.85 2,248 4.00 0.987 1.71 112 -0.86 1.00 7.14 0.50
47 HBI 15.75 2 Oct '20 2 15.50 0.435 0.45 3 15.00 0.933 0.70 3 -0.25 0.50 2.00 0.50
48 DCP 11.17 16 Oct '20 16 10.00 0.706 1.55 18 7.50 1.198 3.40 23 -1.85 2.50 3.85 0.49
49 WPX 4.90 16 Oct '20 16 5.00 0.781 0.30 143 4.00 1.269 0.90 22 -0.60 1.00 2.50 0.49
50 RAD 9.49 2 Oct '20 2 9.00 1.541 0.75 9 8.50 2.020 0.88 2 -0.13 0.50 1.35 0.48
51 HL 5.08 2 Oct '20 2 5.00 0.777 0.17 290 4.50 1.255 0.57 11 -0.40 0.50 5.00 0.48
52 PSEC 5.03 16 Oct '20 16 5.00 0.261 0.15 40 4.00 0.729 0.90 1 -0.75 1.00 4.00 0.47
53 BBD 3.43 16 Oct '20 16 3.00 0.950 0.64 828 2.00 1.406 1.35 2 -0.71 1.00 3.45 0.46
54 CRON 5.01 2 Oct '20 2 5.00 0.778 0.13 239 4.50 1.226 0.49 15 -0.36 0.50 3.57 0.45
55 STKL 7.42 16 Oct '20 16 7.50 0.705 0.50 15 5.00 1.143 2.35 12 -1.85 2.50 3.85 0.44
56 HLX 2.41 20 Nov '20 51 3.00 1.009 0.20 117 2.00 1.440 0.50 2 -0.30 1.00 1.43 0.43
57 AMRN 4.21 2 Oct '20 2 4.00 1.032 0.21 2,008 3.50 1.458 0.67 19 -0.46 0.50 12.50 0.43
58 FCEL 2.14 16 Oct '20 16 2.00 1.355 0.32 2,079 1.50 1.778 0.65 548 -0.33 0.50 2.94 0.42
59 LI 17.39 16 Oct '20 16 15.00 0.657 2.70 320 12.50 1.066 4.70 116 -2.00 2.50 5.00 0.41
60 MT 13.25 2 Oct '20 2 13.00 0.518 0.40 30 12.50 0.880 0.74 231 -0.34 0.50 3.13 0.36
61 DENN 10.00 16 Oct '20 16 10.00 0.659 0.60 25 7.50 1.017 2.50 66 -1.90 2.50 4.17 0.36
62 GT 7.67 2 Oct '20 2 7.50 0.669 0.30 10 7.00 1.017 0.65 16 -0.35 0.50 3.33 0.35
63 PERI 6.98 16 Oct '20 16 7.50 0.580 0.20 218 5.00 0.928 1.80 8 -1.60 2.50 2.78 0.35
64 BCRX 3.44 20 Nov '20 51 4.00 1.270 0.50 95 3.00 1.617 0.85 22 -0.35 1.00 1.54 0.35
65 RIOT 2.70 2 Oct '20 2 2.50 0.820 0.25 194 2.00 1.158 0.50 10 -0.25 0.50 2.00 0.34
66 GPMT 7.09 16 Oct '20 16 7.50 0.515 0.20 288 5.00 0.851 2.00 45 -1.80 2.50 3.57 0.34
67 BKD 2.54 20 Nov '20 51 3.00 0.945 0.35 1 2.00 1.279 0.50 4 -0.15 1.00 1.18 0.33
68 APLE 9.61 16 Oct '20 16 10.00 0.456 0.25 168 7.50 0.788 2.05 54 -1.80 2.50 3.57 0.33
69 GLNG 6.05 18 Dec '20 79 5.00 1.241 2.00 1 2.50 1.557 3.50 21 -1.50 2.50 2.50 0.32
70 GLNG 6.05 16 Oct '20 16 5.00 1.104 1.45 10 2.50 1.415 3.30 4 -1.85 2.50 3.85 0.31
71 PCG 9.39 2 Oct '20 2 9.00 0.491 0.52 107 8.50 0.799 0.70 113 -0.18 0.50 1.56 0.31
72 GLNG 6.05 20 Nov '20 51 7.50 1.244 0.70 299 5.00 1.545 1.55 3 -0.85 2.50 1.52 0.30
73 TRUE 5.00 16 Oct '20 16 5.00 0.839 0.40 56 4.00 1.140 1.00 3 -0.60 1.00 2.50 0.30
74 VFF 4.58 16 Oct '20 16 4.00 0.931 0.75 89 3.00 1.231 1.40 2 -0.65 1.00 2.86 0.30
75 DXD 15.66 16 Oct '20 16 15.00 0.393 0.95 151 14.00 0.691 1.55 11 -0.60 1.00 2.50 0.30
76 OPK 3.69 6 Nov '20 37 4.00 1.050 0.42 262 3.50 1.347 0.53 97 -0.11 0.50 1.28 0.30
77 LAC 11.39 16 Oct '20 16 10.00 1.163 1.90 2,754 7.50 1.458 3.80 378 -1.90 2.50 4.17 0.30
78 AGNC 13.91 2 Oct '20 2 13.50 0.597 0.52 83 13.00 0.890 0.69 2 -0.17 0.50 1.52 0.29
79 CXW 8.00 16 Oct '20 16 7.00 0.681 1.20 1 6.00 0.972 1.95 5 -0.75 1.00 4.00 0.29
80 TCS 6.21 16 Oct '20 16 5.00 1.169 1.50 41 2.50 1.451 3.50 3 -2.00 2.50 5.00 0.28
81 FTK 2.71 18 Dec '20 79 3.00 1.015 0.45 27 2.00 1.297 0.65 10 -0.20 1.00 1.25 0.28
82 SPWH 14.31 16 Oct '20 16 12.50 0.702 2.15 44 10.00 0.981 4.20 1 -2.05 2.50 5.56 0.28
83 TLRY 4.85 23 Oct '20 23 5.00 0.896 0.39 143 4.50 1.174 0.52 1 -0.13 0.50 1.35 0.28
84 RUTH 11.06 16 Oct '20 16 10.00 0.826 1.45 4 7.50 1.103 3.50 1 -2.05 2.50 5.56 0.28
85 TWO 5.09 16 Oct '20 16 5.00 0.382 0.25 548 4.00 0.658 1.00 3 -0.75 1.00 4.00 0.28
86 FLDM 7.43 16 Oct '20 16 7.50 1.343 0.85 285 5.00 1.610 2.25 12 -1.40 2.50 2.27 0.27
87 PK 9.99 16 Oct '20 16 10.00 0.785 0.75 26 7.50 1.048 2.40 2 -1.65 2.50 2.94 0.26
88 NEPT 2.11 16 Oct '20 16 2.00 0.958 0.30 2 1.00 1.221 1.05 1 -0.75 1.00 4.00 0.26
89 SCS 10.11 16 Oct '20 16 10.00 0.444 0.55 21 7.50 0.705 2.50 2 -1.95 2.50 4.55 0.26
90 PSEC 5.03 15 Jan '21 107 5.00 0.217 0.30 1 4.00 0.478 0.90 1 -0.60 1.00 2.50 0.26
91 AMRS 2.92 16 Oct '20 16 3.00 0.861 0.20 274 2.00 1.111 0.85 15 -0.65 1.00 2.86 0.25
92 CPE 4.82 16 Oct '20 16 4.00 1.214 1.00 18 3.00 1.460 1.80 1 -0.80 1.00 5.00 0.25
93 MBIO 3.15 18 Dec '20 79 5.00 1.395 0.50 79 2.50 1.638 1.15 8 -0.65 2.50 1.35 0.24
94 SLCA 3.00 20 Nov '20 51 4.00 1.046 0.20 238 3.00 1.286 0.40 21 -0.20 1.00 1.25 0.24
95 PSTG 15.39 16 Oct '20 16 15.00 0.542 0.95 74 12.50 0.782 2.90 6 -1.95 2.50 4.55 0.24
96 ET 5.42 9 Oct '20 9 5.50 0.443 0.12 378 5.00 0.678 0.26 14 -0.14 0.50 1.39 0.23
97 PLAY 15.16 2 Oct '20 2 15.00 1.046 0.60 70 14.50 1.277 0.80 22 -0.20 0.50 1.67 0.23
98 SOLO 2.49 18 Dec '20 79 2.00 0.995 0.80 3 1.50 1.225 1.05 29 -0.25 0.50 2.00 0.23
99 MGM 21.75 2 Oct '20 2 21.50 0.500 0.54 499 21.00 0.731 0.70 2,505 -0.16 0.50 1.47 0.23
100 SAVE 16.10 16 Oct '20 16 15.00 0.839 1.75 330 12.50 1.063 3.60 85 -1.85 2.50 3.85 0.22
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.