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 September 30, 2020. You can get started for free 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 UVXY 20.04 20.00 2 Oct '20 0.998 0.69 7,852 18 Dec '20 1.419 5.10 205 -0.00 0.42 -4.41
2 UVXY 20.04 20.00 9 Oct '20 1.054 1.39 1,524 18 Dec '20 1.419 5.10 205 -0.00 0.37 -3.71
3 UVXY 20.04 20.00 23 Oct '20 1.131 2.55 98 18 Dec '20 1.419 5.10 205 -0.00 0.29 -2.55
4 VERU 2.62 2.50 20 Nov '20 0.886 0.50 2 15 Jan '21 1.173 0.60 2 -0.00 0.29 -0.10
5 VXX 24.97 25.00 9 Oct '20 0.713 1.14 6,204 18 Dec '20 0.976 4.40 230 -0.00 0.26 -3.26
6 SQQQ 23.85 24.00 16 Oct '20 0.819 1.71 1,256 18 Dec '20 1.075 4.55 89 -0.00 0.26 -2.84
7 UVXY 20.04 20.00 16 Oct '20 1.169 2.08 3,189 18 Dec '20 1.419 5.10 205 -0.00 0.25 -3.02
8 VXX 24.97 25.00 2 Oct '20 0.739 0.57 8,650 18 Dec '20 0.976 4.40 230 -0.00 0.24 -3.83
9 SQQQ 23.85 24.00 9 Oct '20 0.844 1.23 1,570 18 Dec '20 1.075 4.55 89 -0.00 0.23 -3.32
10 SQQQ 23.85 24.00 23 Oct '20 0.851 2.13 80 18 Dec '20 1.075 4.55 89 -0.00 0.22 -2.42
11 FTK 2.71 2.00 16 Oct '20 1.077 0.85 1 18 Dec '20 1.297 0.65 10 1.00 0.22 0.20
12 FVAC 13.58 15.00 16 Oct '20 0.793 0.50 48 18 Dec '20 1.009 1.95 7 -0.00 0.22 -1.45
13 SPXU 8.76 9.00 16 Oct '20 0.662 0.44 937 18 Dec '20 0.875 1.27 127 -0.00 0.21 -0.83
14 AYRO 2.96 2.50 16 Oct '20 1.405 0.85 89 18 Dec '20 1.618 0.95 7 -0.00 0.21 -0.10
15 SRNE 11.15 12.00 16 Oct '20 1.464 1.10 4,413 18 Dec '20 1.675 3.00 305 -0.00 0.21 -1.90
16 HL 5.08 5.00 9 Oct '20 0.626 0.27 7 18 Dec '20 0.827 0.75 5 -0.00 0.20 -0.48
17 UVXY 20.04 20.00 30 Oct '20 1.220 3.00 206 18 Dec '20 1.419 5.10 205 -0.00 0.20 -2.10
18 SQQQ 23.85 24.00 2 Oct '20 0.881 0.59 10,100 18 Dec '20 1.075 4.55 89 -0.00 0.19 -3.96
19 SIGA 6.87 7.50 16 Oct '20 0.744 0.25 84 18 Dec '20 0.937 0.75 51 -0.00 0.19 -0.50
20 LI 17.39 15.00 16 Oct '20 0.657 2.70 320 18 Dec '20 0.848 3.70 112 -0.00 0.19 -1.00
21 HLX 2.41 2.00 16 Oct '20 0.695 0.50 4 18 Dec '20 0.884 0.55 17 -0.00 0.19 -0.05
22 SPXU 8.76 9.00 23 Oct '20 0.690 0.54 87 18 Dec '20 0.875 1.27 127 -0.00 0.19 -0.73
23 CLNY 2.73 2.50 16 Oct '20 0.590 0.35 100 18 Dec '20 0.775 0.40 13 -0.00 0.18 -0.05
24 VXX 24.97 25.00 16 Oct '20 0.794 1.67 1,416 18 Dec '20 0.976 4.40 230 -0.00 0.18 -2.73
25 KIRK 8.21 7.50 20 Nov '20 1.230 2.05 20 15 Jan '21 1.406 2.55 66 -0.00 0.18 -0.50
26 NLS 17.16 17.50 16 Oct '20 0.943 1.35 145 18 Dec '20 1.118 3.30 54 -0.00 0.18 -1.95
27 SPXU 8.76 9.00 30 Oct '20 0.704 0.65 78 18 Dec '20 0.875 1.27 127 -0.00 0.17 -0.62
28 SPXU 8.76 9.00 9 Oct '20 0.708 0.30 947 18 Dec '20 0.875 1.27 127 -0.00 0.17 -0.97
29 VXX 24.97 25.00 23 Oct '20 0.811 2.05 219 18 Dec '20 0.976 4.40 230 -0.00 0.17 -2.35
30 VSTO 20.18 20.00 16 Oct '20 0.661 1.25 637 18 Dec '20 0.825 3.00 3 -0.00 0.16 -1.75
31 CRMD 6.03 6.00 16 Oct '20 0.817 0.50 83 18 Dec '20 0.980 0.85 1 -0.00 0.16 -0.35
32 VFF 4.58 5.00 15 Jan '21 0.772 0.80 15 19 Mar '21 0.935 0.80 15 1.00 0.16  0
33 CDXS 11.74 12.50 16 Oct '20 0.389 0.20 1 18 Dec '20 0.550 0.65 20 -0.00 0.16 -0.45
34 UBER 36.48 36.00 2 Oct '20 0.400 0.73 4,011 18 Dec '20 0.560 3.95 25 -0.00 0.16 -3.22
35 SWBI 15.52 17.50 16 Oct '20 0.793 0.40 1,187 18 Dec '20 0.949 1.95 88 -0.00 0.16 -1.55
36 VSTO 20.18 22.50 16 Oct '20 0.651 0.40 216 18 Dec '20 0.807 2.00 180 -0.00 0.16 -1.60
37 VG 10.23 10.00 16 Oct '20 0.503 0.60 7 18 Dec '20 0.658 1.15 6 -0.00 0.16 -0.55
38 RRC 6.62 7.00 9 Oct '20 0.750 0.18 130 18 Dec '20 0.905 0.93 54 -0.00 0.15 -0.75
39 BCRX 3.44 4.00 16 Oct '20 1.259 0.20 905 18 Dec '20 1.413 0.65 1,087 -0.00 0.15 -0.45
40 HL 5.08 5.00 16 Oct '20 0.673 0.35 185 18 Dec '20 0.827 0.75 5 -0.00 0.15 -0.40
41 NCLH 17.11 17.50 9 Oct '20 0.823 0.85 581 18 Dec '20 0.977 2.78 658 -0.00 0.15 -1.93
42 PACB 9.87 10.00 16 Oct '20 0.618 0.60 160 18 Dec '20 0.771 1.30 13 -0.00 0.15 -0.70
43 TEVA 9.01 9.00 9 Oct '20 0.417 0.27 67 18 Dec '20 0.567 0.85 61 -0.00 0.15 -0.58
44 XLU 59.36 59.00 2 Oct '20 0.084 0.53 250 18 Dec '20 0.234 2.56 1 -0.00 0.15 -2.03
45 CSCO 39.39 39.00 2 Oct '20 0.145 0.45 1,176 18 Dec '20 0.294 2.29 42 -0.00 0.15 -1.84
46 NYMT 2.55 2.50 18 Dec '20 0.371 0.30 1 19 Feb '21 0.518 0.25 5 1.00 0.15 0.05
47 UBER 36.48 36.00 9 Oct '20 0.414 1.25 1,502 18 Dec '20 0.560 3.95 25 -0.00 0.15 -2.70
48 GES 11.62 12.00 16 Oct '20 0.787 0.65 402 18 Dec '20 0.931 1.65 2 -0.00 0.14 -1.00
49 LYFT 27.55 27.50 9 Oct '20 0.539 0.98 61 18 Dec '20 0.683 3.45 3 -0.00 0.14 -2.47
50 SWBI 15.52 15.00 16 Oct '20 0.800 1.35 244 18 Dec '20 0.944 2.90 11 -0.00 0.14 -1.55
51 PINS 41.51 42.00 16 Oct '20 0.590 1.99 443 18 Dec '20 0.733 5.35 62 -0.00 0.14 -3.36
52 BMY 60.29 60.00 2 Oct '20 0.124 0.44 672 18 Dec '20 0.266 2.85 795 -0.00 0.14 -2.41
53 BTG 6.52 5.00 20 Nov '20 0.475 1.65 1,029 15 Jan '21 0.617 1.65 8 1.00 0.14  0
54 PINS 41.51 42.00 2 Oct '20 0.591 0.55 3,748 18 Dec '20 0.733 5.35 62 -0.00 0.14 -4.80
55 RRC 6.62 7.00 16 Oct '20 0.764 0.29 52 18 Dec '20 0.905 0.93 54 -0.00 0.14 -0.64
56 AKBA 2.51 2.50 20 Nov '20 1.270 0.50 143 15 Jan '21 1.410 0.70 190 -0.00 0.14 -0.20
57 CLSK 12.49 12.50 16 Oct '20 1.496 1.65 137 18 Dec '20 1.636 3.60 32 -0.00 0.14 -1.95
58 SDS 16.00 16.00 23 Oct '20 0.412 0.75 16 18 Dec '20 0.550 1.58 69 -0.00 0.14 -0.83
59 PINS 41.51 42.00 23 Oct '20 0.595 2.39 44 18 Dec '20 0.733 5.35 62 -0.00 0.14 -2.96
60 SPXS 5.76 5.00 20 Nov '20 0.672 1.09 651 15 Jan '21 0.809 1.26 133 -0.00 0.14 -0.17
61 GLNG 6.05 5.00 16 Oct '20 1.104 1.45 10 18 Dec '20 1.241 1.70 1 -0.00 0.14 -0.25
62 CWH 29.75 30.00 16 Oct '20 0.739 2.10 482 18 Dec '20 0.876 4.50 19 -0.00 0.14 -2.40
63 RRGB 13.16 15.00 16 Oct '20 0.974 0.60 169 18 Dec '20 1.111 1.85 6 -0.00 0.14 -1.25
64 AMKR 11.20 12.00 16 Oct '20 0.480 0.20 27 18 Dec '20 0.616 0.85 2 -0.00 0.14 -0.65
65 HL 5.08 5.00 30 Oct '20 0.693 0.50 5 18 Dec '20 0.827 0.75 5 -0.00 0.13 -0.25
66 FCEL 2.14 2.00 20 Nov '20 1.330 0.52 418 15 Jan '21 1.464 0.62 322 -0.00 0.13 -0.10
67 CNK 10.00 12.50 16 Oct '20 0.978 0.20 277 18 Dec '20 1.111 1.20 172 -0.00 0.13 -1.00
68 VXX 24.97 25.00 30 Oct '20 0.844 2.40 278 18 Dec '20 0.976 4.40 230 -0.00 0.13 -2.00
69 SDS 16.00 16.00 16 Oct '20 0.419 0.64 282 18 Dec '20 0.550 1.58 69 -0.00 0.13 -0.94
70 AMRS 2.92 3.00 16 Oct '20 0.861 0.20 274 18 Dec '20 0.990 0.35 116 -0.00 0.13 -0.15
71 NLS 17.16 15.00 16 Oct '20 1.012 2.80 127 18 Dec '20 1.141 4.40 46 -0.00 0.13 -1.60
72 ZUO 10.34 11.00 16 Oct '20 0.641 0.35 178 18 Dec '20 0.765 1.10 1 -0.00 0.12 -0.75
73 LYFT 27.55 27.50 16 Oct '20 0.559 1.33 67 18 Dec '20 0.683 3.45 3 -0.00 0.12 -2.12
74 GE 6.23 6.00 9 Oct '20 0.431 0.32 1,092 18 Dec '20 0.555 0.73 132 -0.00 0.12 -0.41
75 LYFT 27.55 27.50 2 Oct '20 0.559 0.49 640 18 Dec '20 0.683 3.45 3 -0.00 0.12 -2.96
76 TWTR 44.50 45.00 23 Oct '20 0.456 1.91 186 18 Dec '20 0.579 4.45 390 -0.00 0.12 -2.54
77 TEVA 9.01 9.00 23 Oct '20 0.444 0.45 42 18 Dec '20 0.567 0.85 61 -0.00 0.12 -0.40
78 GEL 4.50 5.00 16 Oct '20 0.942 0.20 63 18 Dec '20 1.065 0.65 7 -0.00 0.12 -0.45
79 AMRN 4.21 4.00 9 Oct '20 0.548 0.30 235 18 Dec '20 0.670 0.47 13 -0.00 0.12 -0.17
80 CLF 6.42 6.00 2 Oct '20 0.573 0.63 160 18 Dec '20 0.695 0.99 4 -0.00 0.12 -0.36
81 SDS 16.00 16.00 9 Oct '20 0.429 0.48 476 18 Dec '20 0.550 1.58 69 -0.00 0.12 -1.10
82 TWTR 44.50 45.00 2 Oct '20 0.460 0.45 4,015 18 Dec '20 0.579 4.45 390 -0.00 0.12 -4.00
83 TWTR 44.50 45.00 16 Oct '20 0.460 1.52 1,362 18 Dec '20 0.579 4.45 390 -0.00 0.12 -2.93
84 RIOT 2.70 3.00 16 Oct '20 1.156 0.20 234 18 Dec '20 1.275 0.50 57 -0.00 0.12 -0.30
85 HL 5.08 5.50 15 Jan '21 0.762 0.69 16 19 Mar '21 0.880 0.91 20 -0.00 0.12 -0.22
86 GLUU 7.67 7.00 16 Oct '20 0.602 0.85 64 18 Dec '20 0.720 1.30 4 -0.00 0.12 -0.45
87 CXW 8.00 8.00 16 Oct '20 0.524 0.40 70 18 Dec '20 0.642 0.85 5 -0.00 0.12 -0.45
88 OPK 3.69 4.00 16 Oct '20 0.850 0.15 4,654 18 Dec '20 0.967 0.52 289 -0.00 0.12 -0.37
89 CSCO 39.39 39.00 9 Oct '20 0.178 0.67 235 18 Dec '20 0.294 2.29 42 -0.00 0.12 -1.62
90 HOME 14.86 14.00 16 Oct '20 0.863 1.60 3 18 Dec '20 0.978 3.00 49 -0.00 0.12 -1.40
91 UBER 36.48 36.00 16 Oct '20 0.445 1.63 965 18 Dec '20 0.560 3.95 25 -0.00 0.11 -2.32
92 HA 12.89 13.00 16 Oct '20 0.716 0.80 8 18 Dec '20 0.829 1.80 11 -0.00 0.11 -1.00
93 KNDI 6.20 6.00 16 Oct '20 0.911 0.60 318 18 Dec '20 1.023 1.10 52 -0.00 0.11 -0.50
94 JETS 16.90 17.00 9 Oct '20 0.469 0.50 439 18 Dec '20 0.582 1.70 7 -0.00 0.11 -1.20
95 HOME 14.86 15.00 16 Oct '20 0.878 1.10 111 18 Dec '20 0.990 2.55 2 -0.00 0.11 -1.45
96 QID 9.47 10.00 16 Oct '20 0.610 0.30 751 18 Dec '20 0.722 1.00 11 -0.00 0.11 -0.70
97 MGNI 6.95 5.00 16 Oct '20 0.729 2.00 241 18 Dec '20 0.840 2.15 21 -0.00 0.11 -0.15
98 GE 6.23 6.00 16 Oct '20 0.444 0.38 2,678 18 Dec '20 0.555 0.73 132 -0.00 0.11 -0.35
99 TEVA 9.01 9.00 16 Oct '20 0.459 0.38 475 18 Dec '20 0.567 0.85 61 -0.00 0.11 -0.47
100 SDS 16.00 16.00 30 Oct '20 0.443 0.85 54 18 Dec '20 0.550 1.58 69 -0.00 0.11 -0.73
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.