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 May 1, 2018. You must subscribe 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 CHK 2.98 4 May '18 3 2.50 1.565 0.58 351 2.00 3.416 0.98 10 -0.40 0.50 5.00 1.85
2 APRN 2.10 4 May '18 3 2.00 2.512 0.25 925 1.50 4.335 0.60 8 -0.35 0.50 3.33 1.82
3 CBL 4.25 21 Dec '18 234 5.00 0.505 0.25 32 2.50 2.235 1.65 2 -1.40 2.50 2.27 1.73
4 SVXY 12.44 4 May '18 3 12.00 0.372 0.50 138 11.50 1.751 0.89 121 -0.39 0.50 4.55 1.38
5 WFT 2.90 4 May '18 3 2.50 1.157 0.42 24 2.00 2.432 0.90 25 -0.48 0.50 25.00 1.27
6 TTOO 5.97 17 Aug '18 108 5.00 0.884 1.65 20 2.50 1.765 3.40 20 -1.75 2.50 3.33 0.88
7 CRON 6.22 20 Jul '18 80 5.00 0.935 1.75 33 2.50 1.725 3.60 3 -1.85 2.50 3.85 0.79
8 SSW 8.04 18 May '18 17 7.50 0.460 0.70 286 5.00 1.144 2.95 19 -2.25 2.50 10.00 0.68
9 QHC 7.21 18 May '18 17 7.50 1.004 0.60 2 5.00 1.556 2.15 1 -1.55 2.50 2.63 0.55
10 EXTR 10.84 18 May '18 17 10.00 0.588 1.20 20 7.50 1.118 3.30 10 -2.10 2.50 6.25 0.53
11 UNIT 17.95 18 May '18 17 17.50 0.392 0.90 89 15.00 0.837 3.00 60 -2.10 2.50 6.25 0.45
12 GLOP 24.00 20 Jul '18 80 25.00 0.136 0.35 10 22.50 0.579 1.30 1 -0.95 2.50 1.61 0.44
13 CHK 2.98 11 May '18 10 2.50 0.966 0.52 112 2.00 1.406 0.98 3 -0.46 0.50 12.50 0.44
14 CHK 2.98 18 May '18 17 2.50 0.814 0.53 455 2.00 1.247 0.99 41 -0.46 0.50 12.50 0.43
15 BTE 4.52 20 Jul '18 80 5.00 0.628 0.40 50 2.50 1.009 1.95 1 -1.55 2.50 2.63 0.38
16 DXD 8.80 15 Jun '18 45 8.00 0.313 0.95 37 7.00 0.685 1.55 3 -0.60 1.00 2.50 0.37
17 NBR 7.29 4 May '18 3 7.00 1.048 0.48 5,245 6.50 1.418 0.81 100 -0.33 0.50 2.94 0.37
18 FBP 7.42 18 May '18 17 7.00 0.256 0.55 2 6.00 0.608 1.25 1 -0.70 1.00 3.33 0.35
19 OCLR 8.01 4 May '18 3 8.00 0.501 0.25 3 7.50 0.849 0.45 2 -0.20 0.50 1.67 0.35
20 SRNE 6.33 18 May '18 17 7.50 1.098 0.25 103 5.00 1.439 1.25 42 -1.00 2.50 1.67 0.34
21 S 5.42 4 May '18 3 5.50 0.897 0.15 1,694 5.00 1.232 0.43 108 -0.28 0.50 2.27 0.34
22 DDR 7.35 19 Oct '18 171 7.50 0.368 0.55 20 5.00 0.671 2.15 40 -1.60 2.50 2.78 0.30
23 SEP 36.04 15 Jun '18 45 35.00 0.268 1.60 50 30.00 0.570 5.90 50 -4.30 5.00 7.14 0.30
24 AUY 2.85 18 May '18 17 2.50 0.613 0.39 72 2.00 0.907 0.84 124 -0.45 0.50 10.00 0.29
25 HMNY 2.17 18 May '18 17 2.00 1.139 0.35 30 1.50 1.413 0.60 16 -0.25 0.50 2.00 0.27
26 CHK 2.98 15 Jun '18 45 2.50 0.688 0.66 1,746 2.00 0.943 0.96 3 -0.30 0.50 2.50 0.26
27 GNW 2.84 15 Jun '18 45 3.00 0.667 0.25 5 2.50 0.923 0.40 1 -0.15 0.50 1.43 0.26
28 XXII 2.07 17 Jan '20 626 2.00 0.851 1.05 15 1.00 1.105 1.35 15 -0.30 1.00 1.43 0.25
29 HBM 6.75 20 Jul '18 80 7.50 0.536 0.50 596 5.00 0.785 1.85 10 -1.35 2.50 2.17 0.25
30 DXD 8.80 18 May '18 17 8.00 0.401 0.90 539 7.00 0.644 1.65 4 -0.75 1.00 4.00 0.24
31 CHK 2.98 11 May '18 10 3.00 0.734 0.14 2,837 2.50 0.966 0.50 112 -0.36 0.50 3.57 0.23
32 TRVG 4.31 19 Oct '18 171 5.00 0.655 0.60 78 2.50 0.883 1.95 60 -1.35 2.50 2.17 0.23
33 WTI 6.30 18 May '18 17 6.00 0.820 0.65 169 5.00 1.044 1.30 3 -0.65 1.00 2.86 0.22
34 ENB 30.62 18 May '18 17 30.00 0.382 1.10 21 27.50 0.603 3.10 10 -2.00 2.50 5.00 0.22
35 ETP 18.14 18 May '18 17 18.00 0.325 0.35 259 17.00 0.545 1.10 119 -0.75 1.00 4.00 0.22
36 CLF 7.20 4 May '18 3 7.00 0.603 0.29 1,025 6.50 0.824 0.70 102 -0.41 0.50 5.56 0.22
37 JCP 2.93 4 May '18 3 2.50 1.216 0.45 90 2.00 1.435 0.90 50 -0.45 0.50 10.00 0.22
38 CPRT 51.66 18 May '18 17 50.00 0.278 2.35 18 45.00 0.495 6.70 3 -4.35 5.00 7.69 0.22
39 QID 11.68 18 May '18 17 11.00 0.411 0.87 91 10.00 0.624 1.68 1 -0.81 1.00 5.26 0.21
40 CRON 6.22 19 Oct '18 171 5.00 0.923 2.15 64 2.50 1.135 3.80 28 -1.65 2.50 2.94 0.21
41 GPK 14.09 15 Jun '18 45 15.00 0.231 0.20 1,296 12.50 0.440 1.60 1 -1.40 2.50 2.27 0.21
42 TOO 2.78 17 Jan '20 626 2.00 0.466 1.20 4 1.00 0.669 1.70 50 -0.50 1.00 2.00 0.20
43 BBBY 17.37 4 May '18 3 17.50 0.412 0.21 42 17.00 0.614 0.47 10 -0.26 0.50 2.08 0.20
44 MARK 6.22 18 May '18 17 7.50 0.983 0.20 5 5.00 1.184 1.25 2 -1.05 2.50 1.72 0.20
45 FGP 3.80 17 Aug '18 108 5.00 0.640 0.20 70 2.50 0.838 1.25 3 -1.05 2.50 1.72 0.20
46 WEAT 6.94 18 May '18 17 7.00 0.257 0.20 5 6.00 0.454 0.85 35 -0.65 1.00 2.86 0.20
47 CRON 6.22 18 May '18 17 7.50 0.919 0.15 150 5.00 1.107 1.25 32 -1.10 2.50 1.79 0.19
48 BPL 41.89 18 May '18 17 45.00 0.377 0.20 24 40.00 0.563 2.10 37 -1.90 5.00 1.61 0.19
49 KIM 14.78 18 May '18 17 15.00 0.252 0.25 87 12.50 0.438 2.25 11 -2.00 2.50 5.00 0.19
50 LLNW 5.08 15 Jun '18 45 5.00 0.579 0.50 10 4.00 0.755 1.15 100 -0.65 1.00 2.86 0.18
51 LC 2.67 20 Jul '18 80 2.50 0.529 0.40 30 2.00 0.703 0.70 3 -0.30 0.50 2.50 0.17
52 ABX 13.44 4 May '18 3 13.00 0.343 0.48 52 12.50 0.510 0.94 7 -0.46 0.50 12.50 0.17
53 BGFV 8.65 19 Oct '18 171 10.00 0.478 0.80 10 7.50 0.638 1.70 4 -0.90 2.50 1.56 0.16
54 WTR 35.49 18 May '18 17 35.00 0.179 0.90 10 30.00 0.339 5.40 3 -4.50 5.00 10.00 0.16
55 NOK 5.93 18 May '18 17 5.50 0.378 0.50 1 5.00 0.538 0.92 1 -0.42 0.50 6.25 0.16
56 EAT 44.87 18 May '18 17 45.00 0.314 1.20 296 40.00 0.471 4.90 51 -3.70 5.00 3.85 0.16
57 FNSR 15.73 4 May '18 3 15.50 0.524 0.50 53 15.00 0.681 0.75 20 -0.25 0.50 2.00 0.16
58 STAA 16.40 18 May '18 17 17.50 0.494 0.60 10 15.00 0.650 1.50 48 -0.90 2.50 1.56 0.16
59 VIRT 36.05 18 May '18 17 35.00 0.723 2.85 1 30.00 0.878 6.40 5 -3.55 5.00 3.45 0.16
60 DISCA 24.01 18 May '18 17 22.50 0.496 2.00 5 20.00 0.651 4.00 83 -2.00 2.50 5.00 0.15
61 MTG 10.61 18 May '18 17 10.00 0.428 0.79 24 9.00 0.582 1.63 1 -0.84 1.00 6.25 0.15
62 CHK 2.98 18 May '18 17 3.00 0.660 0.17 1,279 2.50 0.814 0.51 455 -0.34 0.50 3.12 0.15
63 BKD 7.33 18 May '18 17 8.00 0.605 0.25 157 7.00 0.757 0.55 26 -0.30 1.00 1.43 0.15
64 TMST 16.40 18 May '18 17 17.50 0.452 0.30 25 15.00 0.604 1.50 1 -1.20 2.50 1.92 0.15
65 TWM 16.62 18 May '18 17 16.00 0.254 0.85 1 15.00 0.402 1.55 30 -0.70 1.00 3.33 0.15
66 GPRO 4.91 4 May '18 3 4.50 1.567 0.54 29 4.00 1.713 0.87 3 -0.33 0.50 2.94 0.15
67 DNR 3.26 15 Jun '18 45 3.50 0.668 0.25 5 3.00 0.812 0.45 25 -0.20 0.50 1.67 0.14
68 SWN 4.21 4 May '18 3 4.00 0.592 0.24 317 3.50 0.733 0.69 26 -0.45 0.50 10.00 0.14
69 WLH 27.57 18 May '18 17 30.00 0.452 0.35 4 25.00 0.593 2.75 104 -2.40 5.00 1.92 0.14
70 DNR 3.26 18 May '18 17 3.00 0.925 0.45 22 2.50 1.063 0.70 4 -0.25 0.50 2.00 0.14
71 ILG 34.62 18 May '18 17 34.00 0.107 1.05 308 33.00 0.246 1.60 58 -0.55 1.00 2.22 0.14
72 CHGG 22.07 18 May '18 17 22.50 0.388 0.60 46 20.00 0.526 2.25 8 -1.65 2.50 2.94 0.14
73 TXMD 5.76 15 Jun '18 45 6.00 0.993 0.75 332 5.00 1.131 1.15 36 -0.40 1.00 1.67 0.14
74 SNCR 10.73 15 Jun '18 45 12.50 0.765 0.75 122 10.00 0.900 1.60 430 -0.85 2.50 1.52 0.14
75 CARS 28.27 18 May '18 17 30.00 0.441 0.50 19 25.00 0.575 3.40 500 -2.90 5.00 2.38 0.13
76 NBL 33.07 18 May '18 17 32.50 0.336 1.25 140 30.00 0.468 3.00 13 -1.75 2.50 3.33 0.13
77 KL 17.92 18 May '18 17 17.50 0.466 1.00 340 15.00 0.595 2.90 22 -1.90 2.50 4.17 0.13
78 EGHT 20.65 18 May '18 17 20.00 0.386 1.10 15 17.50 0.514 2.95 7 -1.85 2.50 3.85 0.13
79 SNY 39.13 18 May '18 17 39.00 0.300 0.50 335 38.00 0.428 1.00 18 -0.50 1.00 2.00 0.13
80 MPLX 35.73 18 May '18 17 35.00 0.155 1.00 18 34.00 0.282 1.55 5 -0.55 1.00 2.22 0.13
81 ATI 26.16 18 May '18 17 25.00 0.423 1.70 7 22.50 0.550 3.70 4 -2.00 2.50 5.00 0.13
82 CHK 2.98 20 Jul '18 80 2.50 0.683 0.66 172 2.00 0.809 1.03 176 -0.37 0.50 3.85 0.13
83 TZA 11.28 11 May '18 10 11.00 0.340 0.46 20 10.50 0.466 0.76 2 -0.30 0.50 2.50 0.13
84 MAT 14.06 4 May '18 3 14.00 0.580 0.40 10 13.50 0.705 0.55 1 -0.15 0.50 1.43 0.13
85 KTOS 9.99 18 May '18 17 10.00 0.645 0.60 250 7.50 0.770 2.30 10 -1.70 2.50 3.12 0.12
86 RRD 8.39 18 May '18 17 9.00 0.614 0.20 41 8.00 0.737 0.60 14 -0.40 1.00 1.67 0.12
87 TXT 62.10 18 May '18 17 60.00 0.260 2.70 13 55.00 0.381 7.15 111 -4.45 5.00 9.09 0.12
88 WAIR 9.40 18 May '18 17 10.00 0.852 0.55 948 7.50 0.969 1.90 11 -1.35 2.50 2.17 0.12
89 WTI 6.30 20 Jul '18 80 6.00 0.600 1.00 58 5.00 0.717 1.50 2 -0.50 1.00 2.00 0.12
90 DEO 141.81 18 May '18 17 140.00 0.251 3.00 24 135.00 0.367 7.00 1 -4.00 5.00 5.00 0.12
91 NRZ 17.70 18 May '18 17 17.00 0.177 0.80 191 16.00 0.292 1.65 141 -0.85 1.00 6.67 0.11
92 CAI 23.28 18 May '18 17 22.50 0.540 1.60 1 20.00 0.655 3.30 1 -1.70 2.50 3.12 0.11
93 FMSA 5.77 15 Jun '18 45 5.50 0.507 0.70 18 5.00 0.621 0.85 100 -0.15 0.50 1.43 0.11
94 BMO 75.98 15 Jun '18 45 75.00 0.199 2.35 10 70.00 0.312 6.30 10 -3.95 5.00 4.76 0.11
95 XNET 13.16 18 May '18 17 13.50 0.838 0.95 41 13.00 0.950 1.00 80 -0.05 0.50 1.11 0.11
96 TXMD 5.76 18 May '18 17 6.00 0.551 0.20 39 5.00 0.662 0.75 10 -0.55 1.00 2.22 0.11
97 EZPW 13.70 18 May '18 17 15.00 0.558 0.35 2 12.50 0.668 1.30 3 -0.95 2.50 1.61 0.11
98 SPG 159.74 18 May '18 17 155.00 0.297 5.80 40 150.00 0.406 9.95 19 -4.15 5.00 5.88 0.11
99 FMSA 5.77 18 May '18 17 5.50 0.610 0.50 600 5.00 0.718 0.75 200 -0.25 0.50 2.00 0.11
100 RIOT 7.32 11 May '18 10 7.50 0.784 0.40 10 7.00 0.891 0.50 7 -0.10 0.50 1.25 0.11
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.