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 October 2, 2020. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 SOLO 2.49 16 Oct '20 14 2.00 0.754 0.55 15 2.50 1.312 0.20 559 0.35 0.50 1.43 0.56
2 GENE 3.41 20 Nov '20 49 2.50 1.382 1.40 3 5.00 1.881 0.35 10 1.05 2.50 2.38 0.50
3 AKBA 2.47 20 Nov '20 49 2.50 1.292 0.50 98 5.00 1.752 0.10 1 0.40 2.50 6.25 0.46
4 CEMI 4.80 16 Oct '20 14 2.50 1.434 2.35 23 5.00 1.893 0.60 1,298 1.75 2.50 1.43 0.46
5 HCAC 10.98 16 Oct '20 14 10.00 0.321 1.10 41 12.50 0.745 0.15 44 0.95 2.50 2.63 0.42
6 CAPR 4.92 16 Oct '20 14 2.50 1.562 2.60 1 5.00 1.945 0.60 27 2.00 2.50 1.25 0.38
7 SPAQ 14.35 16 Oct '20 14 12.50 1.036 2.50 172 15.00 1.404 1.20 814 1.30 2.50 1.92 0.37
8 LCA 14.56 16 Oct '20 14 12.50 0.881 2.50 57 15.00 1.245 1.20 340 1.30 2.50 1.92 0.36
9 MYOV 14.00 16 Oct '20 14 15.00 0.857 0.60 479 17.50 1.218 0.20 202 0.40 2.50 6.25 0.36
10 PIC 11.03 20 Nov '20 49 10.00 0.564 1.55 432 12.50 0.891 0.80 171 0.75 2.50 3.33 0.33
11 SPI 5.68 16 Oct '20 14 5.00 3.771 2.15 196 7.50 4.077 1.20 2,323 0.95 2.50 2.63 0.31
12 CVM 13.57 16 Oct '20 14 15.00 1.034 0.60 191 17.50 1.333 0.25 7 0.35 2.50 7.14 0.30
13 BHR 2.55 16 Apr '21 196 2.50 0.860 0.75 54 5.00 1.159 0.30 176 0.45 2.50 5.56 0.30
14 PIC 11.03 16 Oct '20 14 12.50 0.879 0.30 109 15.00 1.177 0.10 11 0.20 2.50 12.50 0.30
15 UBX 3.50 20 Nov '20 49 2.50 0.985 1.30 25 5.00 1.283 0.20 10 1.10 2.50 2.27 0.30
16 WVE 8.04 16 Oct '20 14 10.00 1.504 0.45 96 12.50 1.797 0.15 7 0.30 2.50 8.33 0.29
17 HCAC 10.98 20 Nov '20 49 10.00 0.535 1.45 625 12.50 0.827 0.75 719 0.70 2.50 3.57 0.29
18 BHR 2.55 15 Jan '21 105 2.50 0.810 0.60 28 5.00 1.102 0.10 127 0.50 2.50 5.00 0.29
19 FEAC 12.39 16 Oct '20 14 12.50 0.983 1.00 195 15.00 1.272 0.35 1,558 0.65 2.50 3.85 0.29
20 AVXL 4.01 16 Oct '20 14 5.00 2.217 0.40 260 7.50 2.499 0.10 536 0.30 2.50 8.33 0.28
21 VUZI 4.44 20 Nov '20 49 2.50 0.811 2.00 70 5.00 1.091 0.45 60 1.55 2.50 1.61 0.28
22 CCXX 9.90 16 Oct '20 14 10.00 0.932 0.70 1,497 12.50 1.209 0.20 2,312 0.50 2.50 5.00 0.28
23 RIOT 2.60 16 Oct '20 14 2.50 0.986 0.30 26 3.00 1.262 0.05 165 0.25 0.50 2.00 0.28
24 TRNE 10.94 20 Nov '20 49 10.00 0.444 1.35 55 12.50 0.718 0.55 93 0.80 2.50 3.12 0.27
25 MVIS 2.03 19 Feb '21 140 2.00 1.148 0.60 460 3.00 1.407 0.40 174 0.20 1.00 5.00 0.26
26 IBIO 2.06 18 Dec '20 77 2.50 1.990 0.65 189 5.00 2.245 0.30 654 0.35 2.50 7.14 0.25
27 RIOT 2.60 23 Oct '20 21 2.50 1.014 0.35 5 3.00 1.269 0.15 53 0.20 0.50 2.50 0.25
28 HLX 2.38 18 Dec '20 77 2.00 0.957 0.70 5 3.00 1.204 0.25 26 0.45 1.00 2.22 0.25
29 FLDM 8.41 16 Oct '20 14 10.00 1.312 0.40 996 12.50 1.553 0.10 68 0.30 2.50 8.33 0.24
30 IPOB 18.41 16 Oct '20 14 17.50 0.736 1.80 103 20.00 0.975 0.65 117 1.15 2.50 2.17 0.24
31 CEMI 4.80 16 Oct '20 14 5.00 1.893 0.65 1,298 7.50 2.131 0.15 495 0.50 2.50 5.00 0.24
32 CTIC 2.99 20 Nov '20 49 2.00 1.835 1.50 204 3.00 2.070 0.75 113 0.75 1.00 1.33 0.23
33 FVAC 14.00 16 Oct '20 14 15.00 0.808 0.60 259 17.50 1.040 0.20 64 0.40 2.50 6.25 0.23
34 VUZI 4.44 15 Jan '21 105 2.50 0.803 2.20 121 5.00 1.035 0.75 583 1.45 2.50 1.72 0.23
35 FUV 6.20 16 Oct '20 14 5.00 1.101 1.35 138 7.50 1.331 0.20 757 1.15 2.50 2.17 0.23
36 DGLY 2.14 16 Oct '20 14 2.00 1.222 0.30 38 2.50 1.451 0.10 297 0.20 0.50 2.50 0.23
37 VBIV 2.72 16 Oct '20 14 2.50 1.359 0.60 105 3.00 1.585 0.20 231 0.40 0.50 1.25 0.23
38 AVXL 4.01 20 Nov '20 49 5.00 1.832 0.80 67 7.50 2.055 0.40 25 0.40 2.50 6.25 0.22
39 NCMI 2.81 18 Dec '20 77 2.50 1.213 0.90 1 5.00 1.431 0.15 18 0.75 2.50 3.33 0.22
40 MVIS 2.03 20 Nov '20 49 2.00 1.424 0.45 290 3.00 1.641 0.20 531 0.25 1.00 4.00 0.22
41 OPK 3.90 16 Oct '20 14 3.50 0.783 0.53 345 4.00 0.998 0.25 1,469 0.28 0.50 1.79 0.21
42 SPI 5.68 16 Oct '20 14 7.50 4.077 1.30 2,323 10.00 4.287 0.75 3,508 0.55 2.50 4.55 0.21
43 PSTH 22.68 16 Oct '20 14 22.50 0.272 0.65 8 25.00 0.481 0.15 8 0.50 2.50 5.00 0.21
44 CTIC 2.99 16 Oct '20 14 2.00 1.860 1.20 415 3.00 2.065 0.45 1,453 0.75 1.00 1.33 0.21
45 CRTO 12.47 16 Oct '20 14 10.00 0.560 2.80 15 12.50 0.754 0.40 13 2.40 2.50 1.04 0.19
46 PSTH 22.68 20 Nov '20 49 25.00 0.502 0.90 31 30.00 0.693 0.30 37 0.60 5.00 8.33 0.19
47 IHRT 8.19 16 Oct '20 14 7.50 0.781 1.15 2 10.00 0.971 0.10 5 1.05 2.50 2.38 0.19
48 SAVA 10.66 16 Oct '20 14 12.50 1.363 0.55 408 15.00 1.553 0.15 134 0.40 2.50 6.25 0.19
49 CPE 4.97 16 Oct '20 14 5.00 1.002 0.45 18 6.00 1.189 0.10 13 0.35 1.00 2.86 0.19
50 CRNT 2.44 19 Mar '21 168 2.50 0.724 0.55 1 5.00 0.906 0.10 15 0.45 2.50 5.56 0.18
51 CELH 23.03 16 Oct '20 14 25.00 0.806 0.85 277 30.00 0.988 0.15 291 0.70 5.00 7.14 0.18
52 XERS 5.70 20 Nov '20 49 7.50 1.108 0.40 22 10.00 1.288 0.05 8 0.35 2.50 7.14 0.18
53 DGLY 2.14 20 Nov '20 49 2.00 1.426 0.55 20 2.50 1.606 0.35 103 0.20 0.50 2.50 0.18
54 IMGN 3.87 16 Oct '20 14 3.00 0.998 1.05 65 4.00 1.178 0.25 293 0.80 1.00 1.25 0.18
55 CEMI 4.80 20 Nov '20 49 2.50 1.667 2.80 30 5.00 1.846 1.10 158 1.70 2.50 1.47 0.18
56 TRNE 10.94 20 Nov '20 49 12.50 0.718 0.65 93 15.00 0.897 0.35 26 0.30 2.50 8.33 0.18
57 BLNK 10.86 18 Dec '20 77 10.00 0.943 2.35 66 12.50 1.122 1.60 769 0.75 2.50 3.33 0.18
58 RIOT 2.60 6 Nov '20 35 2.50 1.109 0.45 5 3.00 1.287 0.25 8 0.20 0.50 2.50 0.18
59 GORO 3.60 18 Dec '20 77 2.50 0.659 1.20 111 5.00 0.835 0.15 28 1.05 2.50 2.38 0.18
60 ACIU 4.85 16 Oct '20 14 2.50 0.919 2.50 1 5.00 1.096 0.25 3 2.25 2.50 1.11 0.18
61 SPAQ 14.35 20 Nov '20 49 12.50 1.379 3.80 130 15.00 1.555 2.95 706 0.85 2.50 2.94 0.18
62 SOLO 2.49 19 Mar '21 168 2.00 0.924 0.90 27 2.50 1.098 0.65 80 0.25 0.50 2.00 0.17
63 WMC 2.05 16 Apr '21 196 2.50 0.836 0.40 3 5.00 1.008 0.10 11 0.30 2.50 8.33 0.17
64 SPXS 5.81 20 Nov '20 49 5.00 0.763 1.14 709 6.00 0.933 0.68 2,609 0.46 1.00 2.17 0.17
65 EOLS 4.18 16 Oct '20 14 4.00 1.427 0.70 35 5.00 1.596 0.10 831 0.60 1.00 1.67 0.17
66 BCRX 3.37 20 Nov '20 49 4.00 1.203 0.40 50 5.00 1.372 0.20 224 0.20 1.00 5.00 0.17
67 SPXS 5.81 19 Mar '21 168 5.00 0.782 1.71 28 6.00 0.950 1.34 66 0.37 1.00 2.70 0.17
68 SPXS 5.81 15 Jan '21 105 5.00 0.788 1.39 474 6.00 0.954 1.04 232 0.35 1.00 2.86 0.17
69 EXK 3.39 20 Nov '20 49 2.50 0.876 1.05 52 5.00 1.042 0.10 103 0.95 2.50 2.63 0.17
70 VXRT 6.90 9 Oct '20 7 7.00 1.300 0.50 710 7.50 1.465 0.30 822 0.20 0.50 2.50 0.17
71 BLNK 10.86 16 Oct '20 14 10.00 1.034 1.40 1,372 12.50 1.198 0.45 1,108 0.95 2.50 2.63 0.16
72 VXRT 6.90 9 Oct '20 7 6.50 1.136 0.70 37 7.00 1.300 0.40 710 0.30 0.50 1.67 0.16
73 SPXS 5.81 16 Oct '20 14 5.00 0.625 0.85 1,842 6.00 0.786 0.27 13,125 0.58 1.00 1.72 0.16
74 AKBA 2.47 15 Jan '21 105 2.50 1.325 0.70 50 5.00 1.485 0.25 119 0.45 2.50 5.56 0.16
75 UTZ 18.06 16 Oct '20 14 17.50 0.337 0.85 401 20.00 0.497 0.05 376 0.80 2.50 3.12 0.16
76 TWM 8.66 16 Oct '20 14 9.00 0.683 0.35 27 10.00 0.839 0.10 5 0.25 1.00 4.00 0.16
77 LAC 14.70 16 Oct '20 14 15.00 1.488 1.60 8,067 17.50 1.644 0.90 3,125 0.70 2.50 3.57 0.16
78 SOLO 2.49 20 Nov '20 49 2.50 1.090 0.50 49 3.00 1.245 0.25 15 0.25 0.50 2.00 0.15
79 MVIS 2.03 21 May '21 231 2.00 1.192 0.85 1 3.00 1.345 0.40 9 0.45 1.00 2.22 0.15
80 PSTH 22.68 20 Nov '20 49 22.50 0.351 1.40 14 25.00 0.502 0.75 31 0.65 2.50 3.85 0.15
81 TNK 11.24 16 Oct '20 14 10.00 0.560 1.50 1 12.50 0.709 0.10 59 1.40 2.50 1.79 0.15
82 UNFI 15.92 16 Oct '20 14 17.50 0.717 0.40 786 20.00 0.866 0.10 499 0.30 2.50 8.33 0.15
83 PIC 11.03 16 Oct '20 14 10.00 0.731 1.35 372 12.50 0.879 0.25 109 1.10 2.50 2.27 0.15
84 DMRC 26.89 16 Oct '20 14 30.00 0.973 1.10 68 35.00 1.120 0.25 27 0.85 5.00 5.88 0.15
85 MAXR 26.05 16 Oct '20 14 30.00 0.791 0.45 362 35.00 0.936 0.10 52 0.35 5.00 14.29 0.15
86 HCAC 10.98 20 Nov '20 49 12.50 0.827 0.80 719 15.00 0.972 0.45 112 0.35 2.50 7.14 0.15
87 PSTH 22.68 18 Dec '20 77 25.00 0.510 1.40 50 30.00 0.655 0.70 44 0.70 5.00 7.14 0.15
88 TWM 8.66 16 Oct '20 14 8.00 0.539 0.85 13 9.00 0.683 0.25 27 0.60 1.00 1.67 0.14
89 FCAU 12.20 9 Oct '20 7 12.00 0.354 0.40 123 12.50 0.497 0.10 1 0.30 0.50 1.67 0.14
90 BLNK 10.86 16 Oct '20 14 12.50 1.198 0.50 1,108 15.00 1.339 0.15 299 0.35 2.50 7.14 0.14
91 KIRK 9.09 16 Oct '20 14 10.00 1.258 0.60 323 12.50 1.397 0.15 176 0.45 2.50 5.56 0.14
92 FUV 6.20 15 Jan '21 105 5.00 1.117 2.20 3 7.50 1.256 1.15 2 1.05 2.50 2.38 0.14
93 CNDT 3.25 20 Nov '20 49 2.50 1.244 1.05 2 5.00 1.382 0.20 25 0.85 2.50 2.94 0.14
94 IVR 2.89 20 Nov '20 49 2.50 0.281 0.50 87 3.00 0.418 0.10 345 0.40 0.50 1.25 0.14
95 SPAQ 14.35 20 Nov '20 49 15.00 1.555 3.00 706 17.50 1.691 2.30 269 0.70 2.50 3.57 0.14
96 UMC 4.81 20 Nov '20 49 5.00 1.040 0.75 24 7.50 1.176 0.15 6 0.60 2.50 4.17 0.14
97 LCA 14.56 20 Nov '20 49 12.50 1.325 3.80 93 15.00 1.459 2.85 311 0.95 2.50 2.63 0.13
98 SPAQ 14.35 16 Oct '20 14 15.00 1.404 1.35 814 17.50 1.537 0.70 893 0.65 2.50 3.85 0.13
99 AMRS 3.04 18 Dec '20 77 3.00 0.873 0.60 48 4.00 1.005 0.20 5 0.40 1.00 2.50 0.13
100 CEMI 4.80 20 Nov '20 49 5.00 1.846 1.35 158 7.50 1.978 0.65 83 0.70 2.50 3.57 0.13
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.