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 November 23, 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 HCLP 6.63 15 Mar '19 112 7.50 0.624 0.65 116 5.00 1.321 1.55 120 -0.90 2.50 1.56 0.70
2 ACRX 3.63 21 Dec '18 28 5.00 1.199 0.15 548 2.50 1.699 1.10 45 -0.95 2.50 1.61 0.50
3 AROC 9.88 21 Dec '18 28 10.00 0.535 0.60 13 7.50 0.946 2.35 3 -1.75 2.50 3.33 0.41
4 NAT 2.92 18 Jan '19 56 3.00 0.623 0.35 27 2.00 0.983 0.90 5 -0.55 1.00 2.22 0.36
5 SIRI 6.06 7 Dec '18 14 6.00 0.293 0.31 1 5.50 0.574 0.53 8 -0.22 0.50 1.79 0.28
6 XXII 2.84 21 Dec '18 28 3.00 0.927 0.25 85 2.00 1.206 0.80 5 -0.55 1.00 2.22 0.28
7 SBLK 8.87 21 Dec '18 28 10.00 0.760 0.40 16 7.50 1.005 1.50 4 -1.10 2.50 1.79 0.25
8 AVEO 2.19 21 Dec '18 28 2.00 1.169 0.40 67 1.50 1.394 0.65 1 -0.25 0.50 2.00 0.23
9 ZIOP 3.42 21 Dec '18 28 3.00 0.928 0.70 264 2.50 1.152 0.85 143 -0.15 0.50 1.43 0.22
10 INFN 4.50 21 Dec '18 28 5.00 0.656 0.20 1 4.00 0.857 0.60 15 -0.40 1.00 1.67 0.20
11 AVEO 2.19 21 Dec '18 28 2.50 0.969 0.15 64 2.00 1.169 0.35 67 -0.20 0.50 1.67 0.20
12 SNAP 6.20 30 Nov '18 7 6.00 0.655 0.35 286 5.50 0.848 0.71 6 -0.36 0.50 3.57 0.19
13 NOG 2.49 21 Dec '18 28 2.50 1.000 0.35 9 2.00 1.186 0.55 723 -0.20 0.50 1.67 0.19
14 MDR 7.82 21 Dec '18 28 8.00 0.815 0.70 200 7.00 0.999 1.15 2 -0.45 1.00 1.82 0.18
15 AVEO 2.19 18 Jan '19 56 2.00 1.066 0.50 7 1.50 1.248 0.75 5 -0.25 0.50 2.00 0.18
16 SBLK 8.87 18 Jan '19 56 10.00 0.669 0.60 7 7.50 0.848 1.75 3 -1.15 2.50 1.85 0.18
17 ACRX 3.63 18 Jan '19 56 5.00 1.168 0.30 122 2.50 1.344 1.25 78 -0.95 2.50 1.61 0.18
18 NG 3.82 18 Jan '19 56 4.00 0.417 0.20 50 3.50 0.587 0.35 1 -0.15 0.50 1.43 0.17
19 CHK 3.15 7 Dec '18 14 3.00 0.816 0.29 46 2.50 0.981 0.66 12 -0.37 0.50 3.85 0.16
20 ACRX 3.63 21 Jun '19 210 5.00 1.134 0.95 4 2.50 1.292 1.60 2 -0.65 2.50 1.35 0.16
21 HCLP 6.63 21 Dec '18 28 7.50 0.673 0.25 76 5.00 0.830 1.45 100 -1.20 2.50 1.92 0.16
22 JNUG 7.01 14 Dec '18 21 7.00 0.799 0.65 5 6.50 0.948 0.78 2 -0.13 0.50 1.35 0.15
23 TROX 10.84 21 Dec '18 28 11.00 0.937 1.15 310 10.00 1.076 1.50 15 -0.35 1.00 1.54 0.14
24 BCS 8.38 21 Dec '18 28 8.00 0.526 0.80 2 7.00 0.659 1.40 546 -0.60 1.00 2.50 0.13
25 SONO 12.14 21 Dec '18 28 12.50 0.675 0.85 572 10.00 0.804 2.15 1 -1.30 2.50 2.08 0.13
26 HCC 22.19 18 Jan '19 56 22.50 0.486 1.85 1 20.00 0.612 3.00 8 -1.15 2.50 1.85 0.13
27 UNIT 18.82 21 Dec '18 28 20.00 0.376 0.40 70 17.50 0.501 1.70 27 -1.30 2.50 2.08 0.12
28 F 9.13 30 Nov '18 7 9.00 0.354 0.26 288 8.50 0.472 0.65 49 -0.39 0.50 4.55 0.12
29 IMGN 5.53 21 Dec '18 28 6.00 0.829 0.40 38 5.00 0.939 0.70 11 -0.30 1.00 1.43 0.11
30 SBH 19.27 18 Jan '19 56 20.00 0.390 0.95 3 17.50 0.498 2.20 2 -1.25 2.50 2.00 0.11
31 BTI 34.80 21 Dec '18 28 35.00 0.430 1.65 6 30.00 0.535 5.00 5 -3.35 5.00 3.03 0.11
32 KTOS 13.61 21 Dec '18 28 15.00 0.474 0.30 34 12.50 0.575 1.35 32 -1.05 2.50 1.72 0.10
33 OAS 7.49 21 Dec '18 28 8.00 0.716 0.45 39 7.00 0.814 0.85 14 -0.40 1.00 1.67 0.10
34 FIT 5.38 30 Nov '18 7 5.50 0.577 0.14 301 5.00 0.675 0.41 120 -0.27 0.50 2.17 0.10
35 GLUU 6.77 21 Dec '18 28 7.00 0.566 0.35 16 6.00 0.664 0.90 2 -0.55 1.00 2.22 0.10
36 YETI 18.09 21 Dec '18 28 20.00 0.583 0.75 144 17.50 0.679 1.60 16 -0.85 2.50 1.52 0.10
37 SLCA 14.77 21 Dec '18 28 14.00 0.691 1.60 5 13.00 0.786 2.10 100 -0.50 1.00 2.00 0.10
38 FIT 5.38 30 Nov '18 7 5.00 0.675 0.46 120 4.50 0.767 0.85 34 -0.39 0.50 4.55 0.09
39 BAH 51.05 21 Dec '18 28 55.00 0.226 0.30 10 50.00 0.318 2.00 1 -1.70 5.00 1.52 0.09
40 GE 7.57 30 Nov '18 7 7.50 0.633 0.32 1,051 7.00 0.722 0.65 129 -0.33 0.50 2.94 0.09
41 IBN 9.83 21 Dec '18 28 10.00 0.355 0.32 201 9.00 0.443 0.94 2 -0.62 1.00 2.63 0.09
42 SD 9.59 19 Jul '19 238 10.00 0.547 1.80 20 7.50 0.633 2.80 1 -1.00 2.50 1.67 0.09
43 SNAP 6.20 7 Dec '18 14 6.00 0.694 0.46 21 5.50 0.779 0.77 4 -0.31 0.50 2.63 0.09
44 BB 8.67 30 Nov '18 7 8.50 0.474 0.34 115 8.00 0.559 0.70 22 -0.36 0.50 3.57 0.09
45 FOSL 20.06 30 Nov '18 7 20.50 0.738 0.65 8 20.00 0.822 0.85 23 -0.20 0.50 1.67 0.08
46 MUR 30.00 21 Dec '18 28 32.50 0.445 0.70 38 27.50 0.530 3.00 8 -2.30 5.00 1.85 0.08
47 INVA 17.98 18 Jan '19 56 17.50 0.421 1.55 158 15.00 0.504 3.20 144 -1.65 2.50 2.94 0.08
48 COG 25.59 30 Nov '18 7 25.50 0.392 0.70 11 25.00 0.475 0.85 20 -0.15 0.50 1.43 0.08
49 SWN 5.13 30 Nov '18 7 5.00 0.672 0.27 148 4.50 0.754 0.64 43 -0.37 0.50 3.85 0.08
50 MIK 16.77 21 Dec '18 28 17.50 0.596 0.85 11 15.00 0.676 2.10 15 -1.25 2.50 2.00 0.08
51 ET 14.23 30 Nov '18 7 14.50 0.399 0.24 280 14.00 0.479 0.43 4 -0.19 0.50 1.61 0.08
52 SNAP 6.20 14 Dec '18 21 6.50 0.680 0.30 277 6.00 0.759 0.48 30 -0.18 0.50 1.56 0.08
53 CHK 3.15 18 Jan '19 56 3.00 0.665 0.41 19 2.50 0.744 0.72 6 -0.31 0.50 2.63 0.08
54 IRDM 22.51 21 Dec '18 28 22.00 0.582 1.85 26 21.00 0.658 2.25 2 -0.40 1.00 1.67 0.08
55 DO 12.41 18 Jan '19 56 12.50 0.577 1.19 217 10.00 0.654 2.68 5 -1.49 2.50 2.48 0.08
56 NUGT 13.92 30 Nov '18 7 13.50 0.767 0.85 235 13.00 0.842 1.11 639 -0.26 0.50 2.08 0.07
57 ECYT 23.60 18 Apr '19 146 24.00 0.042 0.15 15 23.00 0.116 0.95 5 -0.80 1.00 5.00 0.07
58 P 8.62 7 Dec '18 14 8.50 0.351 0.38 13 8.00 0.425 0.53 2 -0.15 0.50 1.43 0.07
59 TXT 55.10 21 Dec '18 28 55.00 0.309 1.94 5 50.00 0.381 5.50 1 -3.56 5.00 3.47 0.07
60 SLV 13.42 30 Nov '18 7 13.00 0.229 0.46 61 12.50 0.302 0.92 1 -0.46 0.50 12.50 0.07
61 SSW 9.00 21 Dec '18 28 10.00 0.475 0.20 298 7.50 0.547 1.50 1 -1.30 2.50 2.08 0.07
62 IBN 9.83 18 Jan '19 56 9.00 0.411 1.18 1 8.00 0.482 1.85 1 -0.67 1.00 3.03 0.07
63 TTM 12.89 30 Nov '18 7 13.00 0.422 0.30 10 12.50 0.493 0.50 60 -0.20 0.50 1.67 0.07
64 CX 4.75 18 Jan '19 56 5.00 0.501 0.28 10 4.00 0.571 0.86 5 -0.58 1.00 2.38 0.07
65 MUR 30.00 21 Dec '18 28 30.00 0.460 1.60 1 27.50 0.530 3.00 8 -1.40 2.50 2.27 0.07
66 ATHN 132.17 15 Mar '19 112 135.00 0.039 0.40 1 130.00 0.108 4.40 111 -4.00 5.00 5.00 0.07
67 NYCB 9.62 21 Dec '18 28 10.00 0.279 0.20 74 9.00 0.347 0.70 101 -0.50 1.00 2.00 0.07
68 MFGP 19.64 21 Dec '18 28 20.00 0.373 0.75 54 17.50 0.440 2.20 2 -1.45 2.50 2.38 0.07
69 LC 3.47 18 Jan '19 56 3.50 0.485 0.30 2 3.00 0.552 0.50 12 -0.20 0.50 1.67 0.07
70 TRXC 3.04 21 Dec '18 28 3.50 1.077 0.25 68 3.00 1.142 0.35 61 -0.10 0.50 1.25 0.06
71 ZG 29.14 18 Jan '19 56 30.00 0.542 2.15 5 25.00 0.607 5.00 2 -2.85 5.00 2.33 0.06
72 AA 32.31 30 Nov '18 7 32.00 0.499 1.20 35 31.50 0.563 1.25 13 -0.05 0.50 1.11 0.06
73 APO 28.70 30 Nov '18 7 28.50 0.344 0.75 1 28.00 0.409 0.85 3 -0.10 0.50 1.25 0.06
74 CPRT 48.73 21 Dec '18 28 50.00 0.323 1.25 89 45.00 0.387 4.20 35 -2.95 5.00 2.44 0.06
75 BLCM 4.19 17 May '19 175 5.00 0.840 0.75 1 2.50 0.904 1.80 3 -1.05 2.50 1.72 0.06
76 GRPN 2.97 18 Jan '19 56 3.00 0.546 0.26 1 2.50 0.609 0.52 2 -0.26 0.50 2.08 0.06
77 F 9.13 7 Dec '18 14 9.00 0.352 0.34 51 8.50 0.415 0.68 10 -0.34 0.50 3.13 0.06
78 DB 9.25 18 Jan '19 56 9.00 0.431 0.77 2 8.00 0.493 1.38 10 -0.61 1.00 2.56 0.06
79 PAAS 13.18 21 Dec '18 28 13.00 0.411 0.75 34 12.00 0.473 1.30 10 -0.55 1.00 2.22 0.06
80 BRKS 25.67 18 Jan '19 56 27.50 0.451 1.25 6 25.00 0.511 2.05 1 -0.80 2.50 1.47 0.06
81 USO 10.83 30 Nov '18 7 11.00 0.679 0.34 3,466 10.50 0.739 0.61 2,644 -0.27 0.50 2.17 0.06
82 CHS 7.10 21 Dec '18 28 8.00 0.671 0.25 36 7.00 0.731 0.50 10 -0.25 1.00 1.33 0.06
83 CRON 8.81 30 Nov '18 7 8.50 0.806 0.60 156 8.00 0.866 0.85 22 -0.25 0.50 2.00 0.06
84 UAA 21.50 30 Nov '18 7 21.00 0.481 0.98 10 20.50 0.541 1.18 6 -0.20 0.50 1.67 0.06
85 TGNA 12.63 18 Jan '19 56 13.00 0.358 0.60 6 12.00 0.417 1.00 1 -0.40 1.00 1.67 0.06
86 AVEO 2.19 18 Apr '19 146 2.00 1.259 0.85 1 1.50 1.318 0.90 10 -0.05 0.50 1.11 0.06
87 BLDR 12.92 15 Feb '19 84 13.00 0.458 1.20 2 12.00 0.516 1.60 1 -0.40 1.00 1.67 0.06
88 NOK 5.49 21 Dec '18 28 5.50 0.329 0.21 30 5.00 0.388 0.53 45 -0.32 0.50 2.78 0.06
89 ZUO 17.93 21 Dec '18 28 20.00 0.914 1.10 27 17.50 0.972 1.85 1 -0.75 2.50 1.43 0.06
90 USO 10.83 7 Dec '18 14 10.50 0.746 0.82 227 10.00 0.803 1.12 164 -0.30 0.50 2.50 0.06
91 HL 2.55 21 Jun '19 210 3.00 0.532 0.32 450 2.50 0.590 0.38 12 -0.06 0.50 1.14 0.06
92 UIS 13.50 21 Dec '18 28 14.00 0.544 0.65 17 13.00 0.599 1.10 6 -0.45 1.00 1.82 0.06
93 SONO 12.14 18 Jan '19 56 12.50 0.661 1.15 61 10.00 0.717 2.30 1 -1.15 2.50 1.85 0.06
94 MAT 13.44 30 Nov '18 7 13.50 0.442 0.40 11 13.00 0.498 0.55 1 -0.15 0.50 1.43 0.06
95 DB 9.25 18 Jan '19 56 10.00 0.377 0.30 13 9.00 0.431 0.70 2 -0.40 1.00 1.67 0.05
96 PBR 13.87 30 Nov '18 7 13.50 0.548 0.64 14 13.00 0.602 0.97 261 -0.33 0.50 2.94 0.05
97 TSG 18.89 21 Dec '18 28 20.00 0.475 0.65 2 17.50 0.529 1.75 2 -1.10 2.50 1.79 0.05
98 WPX 13.25 21 Dec '18 28 14.00 0.581 0.60 43 13.00 0.634 0.95 14 -0.35 1.00 1.54 0.05
99 ATHN 132.17 21 Jun '19 210 135.00 0.031 0.70 2 130.00 0.084 5.00 15 -4.30 5.00 7.14 0.05
100 JBLU 18.35 21 Dec '18 28 18.00 0.341 0.90 60 17.00 0.393 1.55 3 -0.65 1.00 2.86 0.05
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.