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 September 30, 2020. You can get started for free 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 NOG 5.74 16 Oct '20 5.00 0.528 1.00 8 18 Dec '20 6.00 1.138 1.05 4 -0.05 1.00 0.61
2 AGRX 3.04 16 Oct '20 2.50 0.616 0.70 48 18 Dec '20 5.00 1.217 0.20 124 0.50 2.50 0.60
3 OVID 5.74 20 Nov '20 7.50 1.146 0.50 2 15 Jan '21 10.00 1.613 0.85 3 -0.35 2.50 0.47
4 RIOT 2.70 2 Oct '20 2.50 0.820 0.25 194 18 Dec '20 3.00 1.275 0.50 57 -0.25 0.50 0.46
5 CVM 12.75 20 Nov '20 15.00 1.283 1.80 27 15 Jan '21 17.50 1.671 3.10 1 -1.30 2.50 0.39
6 UVXY 20.04 9 Oct '20 20.50 1.086 1.25 300 18 Dec '20 21.00 1.463 4.85 33 -3.60 0.50 0.38
7 SPXU 8.76 2 Oct '20 8.50 0.514 0.36 1,620 18 Dec '20 9.00 0.875 1.27 127 -0.91 0.50 0.36
8 CMCM 2.06 16 Oct '20 2.00 0.695 0.25 9 18 Dec '20 3.00 1.046  0 30 0.25 1.00 0.35
9 AVDL 5.04 16 Oct '20 5.00 0.667 0.50 60 18 Dec '20 7.50 0.991 0.25 40 0.25 2.50 0.32
10 TRVN 2.99 16 Oct '20 2.50 1.281 0.65 681 18 Dec '20 5.00 1.597 0.35 146 0.30 2.50 0.32
11 SPXU 8.76 16 Oct '20 8.50 0.565 0.62 186 18 Dec '20 9.00 0.875 1.27 127 -0.65 0.50 0.31
12 AYRO 2.96 16 Oct '20 2.50 1.405 0.85 89 18 Dec '20 5.00 1.713 0.35 29 0.50 2.50 0.31
13 VXX 24.97 2 Oct '20 24.50 0.670 0.80 4,665 18 Dec '20 25.00 0.976 4.40 230 -3.60 0.50 0.31
14 VRAY 3.50 16 Oct '20 3.00 0.786 0.60 435 18 Dec '20 4.00 1.089 0.50 1,339 0.10 1.00 0.30
15 VXX 24.97 9 Oct '20 24.50 0.677 1.34 886 18 Dec '20 25.00 0.976 4.40 230 -3.06 0.50 0.30
16 HLX 2.41 16 Oct '20 2.00 0.695 0.50 4 18 Dec '20 3.00 0.987 0.15 52 0.35 1.00 0.29
17 RIOT 2.70 9 Oct '20 2.50 0.987 0.35 9 18 Dec '20 3.00 1.275 0.50 57 -0.15 0.50 0.29
18 UVXY 20.04 2 Oct '20 20.50 1.189 0.53 3,064 18 Dec '20 21.00 1.463 4.85 33 -4.32 0.50 0.27
19 SQQQ 23.85 9 Oct '20 23.50 0.801 1.45 626 18 Dec '20 24.00 1.075 4.55 89 -3.10 0.50 0.27
20 UVXY 20.04 16 Oct '20 20.50 1.194 1.95 305 18 Dec '20 21.00 1.463 4.85 33 -2.90 0.50 0.27
21 MYOV 14.05 20 Nov '20 15.00 0.971 1.85 269 15 Jan '21 17.50 1.237 2.55 437 -0.70 2.50 0.27
22 SPXU 8.76 9 Oct '20 8.50 0.608 0.52 342 18 Dec '20 9.00 0.875 1.27 127 -0.75 0.50 0.27
23 SDS 16.00 2 Oct '20 15.50 0.287 0.57 658 18 Dec '20 16.00 0.550 1.58 69 -1.01 0.50 0.26
24 LI 17.39 16 Oct '20 15.00 0.657 2.70 320 18 Dec '20 17.50 0.912 2.80 33 -0.10 2.50 0.25
25 SPXU 8.76 23 Oct '20 8.50 0.626 0.73 19 18 Dec '20 9.00 0.875 1.27 127 -0.54 0.50 0.25
26 SQQQ 23.85 2 Oct '20 23.50 0.827 0.82 7,976 18 Dec '20 24.00 1.075 4.55 89 -3.73 0.50 0.25
27 UVXY 20.04 23 Oct '20 20.50 1.218 2.44 4 18 Dec '20 21.00 1.463 4.85 33 -2.41 0.50 0.25
28 RIOT 2.70 6 Nov '20 2.50 1.068 0.65 40 15 Jan '21 3.00 1.313 0.60 58 0.05 0.50 0.24
29 QID 9.47 16 Oct '20 9.00 0.478 0.70 222 18 Dec '20 10.00 0.722 1.00 11 -0.30 1.00 0.24
30 GEL 4.50 16 Oct '20 5.00 0.942 0.20 63 18 Dec '20 7.50 1.186 0.25 21 -0.05 2.50 0.24
31 SQQQ 23.85 16 Oct '20 23.50 0.835 1.90 535 18 Dec '20 24.00 1.075 4.55 89 -2.65 0.50 0.24
32 SWN 2.35 9 Oct '20 2.00 0.753 0.37 3 18 Dec '20 2.50 0.989 0.29 10 0.08 0.50 0.24
33 SPXU 8.76 30 Oct '20 8.50 0.641 0.81 66 18 Dec '20 9.00 0.875 1.27 127 -0.46 0.50 0.23
34 KALA 7.50 16 Oct '20 7.50 1.321 0.85 42 18 Dec '20 10.00 1.552 1.30 3 -0.45 2.50 0.23
35 VERU 2.62 20 Nov '20 2.50 0.886 0.50 2 15 Jan '21 5.00 1.105 0.10 20 0.40 2.50 0.22
36 SPXS 5.76 20 Nov '20 5.00 0.672 1.09 651 15 Jan '21 6.00 0.887 0.95 195 0.14 1.00 0.22
37 SRNE 11.15 16 Oct '20 12.00 1.464 1.10 4,413 18 Dec '20 13.00 1.678 2.75 20 -1.65 1.00 0.21
38 VXX 24.97 16 Oct '20 24.50 0.763 1.86 879 18 Dec '20 25.00 0.976 4.40 230 -2.54 0.50 0.21
39 RIOT 2.70 30 Oct '20 2.50 1.064 0.45 2 18 Dec '20 3.00 1.275 0.50 57 -0.05 0.50 0.21
40 SDOW 18.23 16 Oct '20 19.00 0.656 0.75 897 18 Dec '20 20.00 0.867 2.20 111 -1.45 1.00 0.21
41 PSTH 22.69 16 Oct '20 22.50 0.318 0.75 43 18 Dec '20 25.00 0.527 1.25 15 -0.50 2.50 0.21
42 CSPR 7.19 16 Oct '20 7.50 0.714 0.35 38 18 Dec '20 10.00 0.917 0.20 3 0.15 2.50 0.20
43 SQQQ 23.85 23 Oct '20 23.50 0.875 2.31 925 18 Dec '20 24.00 1.075 4.55 89 -2.24 0.50 0.20
44 SRNE 11.15 16 Oct '20 11.00 1.480 1.45 3,669 18 Dec '20 12.00 1.675 3.00 305 -1.55 1.00 0.20
45 VXX 24.97 23 Oct '20 24.50 0.783 2.22 57 18 Dec '20 25.00 0.976 4.40 230 -2.18 0.50 0.19
46 ZUO 10.34 16 Oct '20 10.00 0.573 0.70 39 18 Dec '20 11.00 0.765 1.10 1 -0.40 1.00 0.19
47 SWN 2.35 2 Oct '20 2.00 0.797 0.35 19 18 Dec '20 2.50 0.989 0.29 10 0.06 0.50 0.19
48 VSTO 20.18 16 Oct '20 22.50 0.651 0.40 216 18 Dec '20 25.00 0.839 1.25 10 -0.85 2.50 0.19
49 SDS 16.00 23 Oct '20 15.50 0.365 0.96 1 18 Dec '20 16.00 0.550 1.58 69 -0.62 0.50 0.19
50 NLS 17.16 16 Oct '20 17.50 0.943 1.35 145 18 Dec '20 20.00 1.125 2.55 495 -1.20 2.50 0.18
51 SDS 16.00 9 Oct '20 15.50 0.372 0.74 141 18 Dec '20 16.00 0.550 1.58 69 -0.84 0.50 0.18
52 MGM 21.75 2 Oct '20 21.50 0.500 0.54 499 18 Dec '20 22.00 0.673 2.43 28 -1.89 0.50 0.17
53 KNDI 6.20 16 Oct '20 6.00 0.911 0.60 318 18 Dec '20 7.00 1.083 0.75 59 -0.15 1.00 0.17
54 OPK 3.69 9 Oct '20 3.50 0.796 0.43 819 18 Dec '20 4.00 0.967 0.52 289 -0.09 0.50 0.17
55 VXX 24.97 30 Oct '20 24.50 0.807 2.56 73 18 Dec '20 25.00 0.976 4.40 230 -1.84 0.50 0.17
56 SQQQ 23.85 30 Oct '20 23.50 0.908 2.77 124 18 Dec '20 24.00 1.075 4.55 89 -1.78 0.50 0.17
57 SWBI 15.52 16 Oct '20 17.50 0.793 0.40 1,187 18 Dec '20 20.00 0.960 1.30 75 -0.90 2.50 0.17
58 BCRX 3.44 16 Oct '20 4.00 1.259 0.20 905 18 Dec '20 5.00 1.424 0.45 287 -0.25 1.00 0.17
59 VIXY 20.46 30 Oct '20 20.50 0.822 2.05 31 18 Dec '20 21.00 0.987 3.30 8 -1.25 0.50 0.17
60 GLNG 6.05 16 Oct '20 5.00 1.104 1.45 10 18 Dec '20 7.50 1.269 0.80 31 0.65 2.50 0.16
61 BTG 6.52 20 Nov '20 5.00 0.475 1.65 1,029 15 Jan '21 7.50 0.639 0.50 572 1.15 2.50 0.16
62 PACB 9.87 16 Oct '20 10.00 0.618 0.60 160 18 Dec '20 11.00 0.778 0.90 2 -0.30 1.00 0.16
63 HL 5.08 9 Oct '20 5.00 0.626 0.27 7 18 Dec '20 5.50 0.786 0.55 24 -0.28 0.50 0.16
64 VLRS 7.21 16 Oct '20 7.50 0.615 0.40 2 18 Dec '20 10.00 0.775 0.25 16 0.15 2.50 0.16
65 RRC 6.62 9 Oct '20 6.50 0.746 0.39 578 18 Dec '20 7.00 0.905 0.93 54 -0.54 0.50 0.16
66 NCLH 17.11 9 Oct '20 17.00 0.819 0.96 699 18 Dec '20 17.50 0.977 2.78 658 -1.82 0.50 0.16
67 CGC 14.32 9 Oct '20 14.50 0.582 0.48 112 18 Dec '20 15.00 0.739 1.59 33 -1.11 0.50 0.16
68 PSTH 22.69 16 Oct '20 25.00 0.493 0.25 16 18 Dec '20 30.00 0.649 0.60 28 -0.35 5.00 0.16
69 CSCO 39.39 2 Oct '20 39.50 0.150 0.15 5,944 18 Dec '20 40.00 0.304 1.87 374 -1.72 0.50 0.15
70 SDS 16.00 16 Oct '20 15.50 0.397 0.87 17 18 Dec '20 16.00 0.550 1.58 69 -0.71 0.50 0.15
71 UBER 36.48 2 Oct '20 36.50 0.399 0.45 3,148 18 Dec '20 37.00 0.552 3.45 81 -3.00 0.50 0.15
72 MEOH 24.40 16 Oct '20 22.50 0.459 2.45 2 18 Dec '20 25.00 0.611 2.20 15 0.25 2.50 0.15
73 SWBI 15.52 16 Oct '20 15.00 0.800 1.35 244 18 Dec '20 17.50 0.949 1.95 88 -0.60 2.50 0.15
74 SDS 16.00 30 Oct '20 15.50 0.401 1.06 7 18 Dec '20 16.00 0.550 1.58 69 -0.52 0.50 0.15
75 NCLH 17.11 16 Oct '20 17.00 0.829 1.33 121 18 Dec '20 17.50 0.977 2.78 658 -1.45 0.50 0.15
76 INN 5.18 16 Oct '20 5.00 0.588 0.45 5 18 Dec '20 7.50 0.735 0.10 76 0.35 2.50 0.15
77 VSTO 20.18 16 Oct '20 20.00 0.661 1.25 637 18 Dec '20 22.50 0.807 2.00 180 -0.75 2.50 0.15
78 CLSK 12.49 16 Oct '20 10.00 1.491 3.10 28 18 Dec '20 12.50 1.636 3.60 32 -0.50 2.50 0.14
79 CNTY 5.48 16 Oct '20 5.00 0.758 0.75 1 18 Dec '20 7.50 0.902 0.30 1 0.45 2.50 0.14
80 AKBA 2.51 20 Nov '20 2.50 1.270 0.50 143 15 Jan '21 5.00 1.413 0.25 605 0.25 2.50 0.14
81 PINS 41.51 16 Oct '20 41.50 0.592 2.12 203 18 Dec '20 42.00 0.733 5.35 62 -3.23 0.50 0.14
82 RPAY 23.50 16 Oct '20 25.00 0.538 0.60 9 18 Dec '20 30.00 0.679 0.75 1 -0.15 5.00 0.14
83 AMKR 11.20 16 Oct '20 11.00 0.478 0.60 1 18 Dec '20 12.00 0.616 0.85 2 -0.25 1.00 0.14
84 TEVA 9.01 23 Oct '20 9.50 0.417 0.24 32 18 Dec '20 10.00 0.555 0.50 201 -0.26 0.50 0.14
85 UBER 36.48 9 Oct '20 36.50 0.416 0.96 1,604 18 Dec '20 37.00 0.552 3.45 81 -2.49 0.50 0.14
86 CWH 29.75 16 Oct '20 30.00 0.739 2.10 482 18 Dec '20 31.00 0.875 4.10 45 -2.00 1.00 0.14
87 QID 9.47 16 Oct '20 10.00 0.610 0.30 751 18 Dec '20 11.00 0.744 0.75 2 -0.45 1.00 0.13
88 ZAGG 2.80 16 Oct '20 3.00 1.088 0.20 74 18 Dec '20 4.00 1.222 0.10 19 0.10 1.00 0.13
89 PINS 41.51 2 Oct '20 41.50 0.600 0.83 1,280 18 Dec '20 42.00 0.733 5.35 62 -4.52 0.50 0.13
90 RRC 6.62 30 Oct '20 6.50 0.772 0.71 2 18 Dec '20 7.00 0.905 0.93 54 -0.22 0.50 0.13
91 AMD 81.99 2 Oct '20 82.00 0.469 1.25 21,456 18 Dec '20 82.50 0.601 8.70 105 -7.45 0.50 0.13
92 AMRN 4.21 30 Oct '20 4.50 0.621 0.22 49 18 Dec '20 5.00 0.753 0.30 279 -0.08 0.50 0.13
93 HL 5.08 15 Jan '21 5.00 0.748 1.02 90 19 Mar '21 5.50 0.880 0.91 20 0.11 0.50 0.13
94 AMRN 4.21 23 Oct '20 4.50 0.621 0.16 54 18 Dec '20 5.00 0.753 0.30 279 -0.14 0.50 0.13
95 HIMX 3.56 30 Oct '20 3.50 0.492 0.40 1 18 Dec '20 4.00 0.623 0.20 38 0.20 0.50 0.13
96 VHC 5.27 20 Nov '20 6.00 1.013 0.55 1 15 Jan '21 7.00 1.144 0.70 16 -0.15 1.00 0.13
97 SSSS 10.84 16 Oct '20 10.00 0.534 1.05 1,650 18 Dec '20 12.50 0.664 0.60 344 0.45 2.50 0.13
98 SDS 16.00 23 Oct '20 16.50 0.470 0.59 1 18 Dec '20 17.00 0.598 1.30 21 -0.71 0.50 0.13
99 CNK 10.00 16 Oct '20 10.00 0.983 0.85 217 18 Dec '20 12.50 1.111 1.20 172 -0.35 2.50 0.13
100 CGC 14.32 2 Oct '20 14.50 0.611 0.19 1,866 18 Dec '20 15.00 0.739 1.59 33 -1.40 0.50 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.