Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 March 30, 2017. 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 EXTR 7.38 21 Apr '17 22 7.50 0.490 0.35 240 5.00 1.357 2.30 45 -1.95 2.50 4.55 0.87
2 PTCT 9.32 21 Apr '17 22 9.00 0.654 0.90 25 8.00 1.271 1.20 10 -0.30 1.00 1.43 0.62
3 NTNX 19.15 21 Apr '17 22 17.50 0.498 2.00 22 15.00 0.890 3.90 26 -1.90 2.50 4.17 0.39
4 FOLD 7.21 21 Apr '17 22 7.00 0.481 0.50 112 6.00 0.844 1.15 4 -0.65 1.00 2.86 0.36
5 FTR 2.13 21 Apr '17 22 2.00 0.749 0.25 204 1.50 1.074 0.60 132 -0.35 0.50 3.33 0.33
6 NE 6.21 7 Apr '17 8 6.00 0.517 0.33 36 5.50 0.825 0.70 15 -0.37 0.50 3.85 0.31
7 PAH 13.10 19 May '17 50 12.50 0.375 1.15 14 10.00 0.671 2.90 10 -1.75 2.50 3.33 0.30
8 TK 9.40 21 Apr '17 22 10.00 0.364 0.15 110 7.50 0.659 1.80 25 -1.65 2.50 2.94 0.30
9 COGT 4.70 16 Jun '17 78 5.00 0.659 0.60 23 2.50 0.946 2.20 252 -1.60 2.50 2.78 0.29
10 JCP 6.15 7 Apr '17 8 6.00 0.458 0.26 360 5.50 0.735 0.57 10 -0.31 0.50 2.63 0.28
11 EVC 6.10 19 May '17 50 7.50 0.612 0.30 503 5.00 0.885 1.25 100 -0.95 2.50 1.61 0.27
12 CTRL 15.68 21 Apr '17 22 15.00 0.362 1.05 35 12.50 0.632 3.10 7 -2.05 2.50 5.56 0.27
13 CS 15.08 21 Apr '17 22 15.00 0.284 0.55 2 12.50 0.550 2.60 50 -2.05 2.50 5.56 0.27
14 ATW 9.49 21 Apr '17 22 10.00 0.540 0.35 56 9.00 0.806 0.75 4 -0.40 1.00 1.67 0.27
15 EGO 3.48 21 Apr '17 22 3.00 0.655 0.55 42 2.50 0.908 0.95 2 -0.40 0.50 5.00 0.25
16 AUPH 7.01 21 Apr '17 22 7.50 0.896 0.45 616 5.00 1.136 1.95 45 -1.50 2.50 2.50 0.24
17 FSM 4.90 21 Apr '17 22 5.00 0.509 0.25 50 4.00 0.747 0.80 1 -0.55 1.00 2.22 0.24
18 CHK 5.85 28 Apr '17 29 5.50 0.476 0.56 567 5.00 0.702 0.87 9 -0.31 0.50 2.63 0.23
19 MEET 5.90 21 Apr '17 22 6.00 0.380 0.20 78 5.00 0.591 0.85 70 -0.65 1.00 2.86 0.21
20 FTR 2.13 18 Aug '17 141 2.00 0.679 0.40 306 1.50 0.887 0.55 3 -0.15 0.50 1.43 0.21
21 MPW 12.82 21 Jul '17 113 12.50 0.240 0.80 6 10.00 0.439 2.60 11 -1.80 2.50 3.57 0.20
22 SN 9.35 21 Apr '17 22 9.00 0.592 0.75 142 8.00 0.790 1.40 21 -0.65 1.00 2.86 0.20
23 GNW 4.11 15 Sep '17 169 4.50 0.482 0.49 71 4.00 0.679 0.75 561 -0.26 0.50 2.08 0.20
24 BBRY 6.95 21 Apr '17 22 6.50 0.461 0.67 172 6.00 0.651 1.00 13 -0.33 0.50 2.94 0.19
25 EGO 3.48 21 Apr '17 22 3.50 0.468 0.20 187 3.00 0.655 0.45 42 -0.25 0.50 2.00 0.19
26 GNW 4.11 16 Jun '17 78 4.00 0.512 0.53 220 3.50 0.694 0.81 30 -0.28 0.50 2.27 0.18
27 CIM 20.15 21 Apr '17 22 20.00 0.260 0.45 74 19.00 0.441 1.00 2 -0.55 1.00 2.22 0.18
28 KMI 21.43 7 Apr '17 8 21.00 0.160 0.55 1 20.50 0.340 0.83 1 -0.28 0.50 2.27 0.18
29 MRO 15.85 7 Apr '17 8 15.50 0.334 0.54 11 15.00 0.513 0.91 39 -0.37 0.50 3.85 0.18
30 NAT 8.15 21 Apr '17 22 8.00 0.274 0.35 15 7.00 0.450 1.10 3 -0.75 1.00 4.00 0.18
31 CORT 11.38 21 Apr '17 22 11.00 0.468 0.80 8 10.00 0.642 1.40 20 -0.60 1.00 2.50 0.17
32 FIT 5.84 21 Apr '17 22 5.50 0.427 0.47 2 5.00 0.601 0.83 3 -0.36 0.50 3.57 0.17
33 CNAT 5.90 19 May '17 50 7.50 0.961 0.45 339 5.00 1.134 1.30 109 -0.85 2.50 1.52 0.17
34 DSW 20.82 21 Apr '17 22 20.00 0.302 1.15 50 17.50 0.474 3.10 9 -1.95 2.50 4.55 0.17
35 CHK 5.85 7 Apr '17 8 5.50 0.467 0.43 1,007 5.00 0.635 0.83 265 -0.40 0.50 5.00 0.17
36 ANW 12.00 21 Apr '17 22 12.50 0.344 0.30 9 10.00 0.511 1.95 10 -1.65 2.50 2.94 0.17
37 ECA 11.51 21 Apr '17 22 11.00 0.433 0.80 11,178 10.00 0.595 1.50 19 -0.70 1.00 3.33 0.16
38 AFSI 18.62 16 Jun '17 78 17.50 0.539 2.60 25 15.00 0.700 4.00 3 -1.40 2.50 2.27 0.16
39 IMMU 6.54 21 Apr '17 22 7.00 0.627 0.25 96 6.00 0.788 0.60 72 -0.35 1.00 1.54 0.16
40 BPT 19.70 21 Apr '17 22 20.00 0.634 0.80 67 17.50 0.793 2.15 51 -1.35 2.50 2.17 0.16
41 NQ 4.10 16 Jun '17 78 4.50 0.578 0.32 235 4.00 0.737 0.45 29 -0.13 0.50 1.35 0.16
42 WFT 6.60 7 Apr '17 8 6.50 0.440 0.24 143 6.00 0.598 0.57 105 -0.33 0.50 2.94 0.16
43 CFG 34.88 21 Apr '17 22 35.00 0.353 1.20 309 30.00 0.506 5.00 4 -3.80 5.00 4.17 0.15
44 CTRL 15.68 21 Jul '17 113 15.00 0.450 2.15 2 12.50 0.602 3.50 5 -1.35 2.50 2.17 0.15
45 FTR 2.13 19 Jan '18 295 2.50 0.647 0.25 207 2.00 0.796 0.30 20 -0.05 0.50 1.11 0.15
46 TRUE 15.60 21 Apr '17 22 15.00 0.310 0.90 29 12.50 0.458 3.00 21 -2.10 2.50 6.25 0.15
47 CTL 23.41 21 Apr '17 22 23.00 0.186 0.70 152 22.00 0.319 1.30 10 -0.60 1.00 2.50 0.13
48 WIN 5.40 19 May '17 50 6.00 0.511 0.18 13 5.00 0.642 0.55 55 -0.37 1.00 1.59 0.13
49 BW 9.38 19 May '17 50 10.00 0.554 0.60 20 7.50 0.684 1.90 6 -1.30 2.50 2.08 0.13
50 FUEL 5.23 21 Apr '17 22 5.00 0.747 0.55 455 4.00 0.876 1.20 285 -0.65 1.00 2.86 0.13
51 FMSA 7.31 16 Jun '17 78 7.50 0.692 0.95 5 5.00 0.820 2.30 10 -1.35 2.50 2.17 0.13
52 SYT 88.21 16 Jun '17 78 90.00 0.238 2.25 35 85.00 0.367 6.20 49 -3.95 5.00 4.76 0.13
53 MEET 5.90 19 May '17 50 5.00 0.727 1.15 7 4.00 0.855 1.70 23 -0.55 1.00 2.22 0.13
54 GPOR 16.89 21 Apr '17 22 17.50 0.360 0.40 3,049 15.00 0.486 1.85 1 -1.45 2.50 2.38 0.13
55 WIN 5.40 18 Aug '17 141 5.00 0.542 0.77 100 4.00 0.664 1.40 1 -0.63 1.00 2.70 0.12
56 WLL 9.18 7 Apr '17 8 9.00 0.523 0.41 53 8.50 0.644 0.70 11 -0.29 0.50 2.38 0.12
57 GV 5.60 16 Jun '17 78 7.50 0.721 0.30 13 5.00 0.839 0.95 3 -0.65 2.50 1.35 0.12
58 UCTT 16.18 21 Apr '17 22 17.50 0.449 0.50 5 15.00 0.567 1.50 36 -1.00 2.50 1.67 0.12
59 MEET 5.90 19 May '17 50 6.00 0.614 0.55 322 5.00 0.727 1.00 7 -0.45 1.00 1.82 0.11
60 SPLS 8.74 21 Apr '17 22 8.50 0.273 0.45 27 8.00 0.386 0.60 2 -0.15 0.50 1.43 0.11
61 GNW 4.11 15 Sep '17 169 4.00 0.679 0.85 561 3.50 0.790 1.00 5 -0.15 0.50 1.43 0.11
62 SM 23.35 21 Apr '17 22 22.50 0.496 1.65 81 20.00 0.608 3.40 1 -1.75 2.50 3.33 0.11
63 FTR 2.13 19 Jan '18 295 2.00 0.796 0.50 20 1.50 0.907 0.65 30 -0.15 0.50 1.43 0.11
64 CY 13.97 21 Apr '17 22 14.00 0.339 0.50 558 13.00 0.449 1.00 38 -0.50 1.00 2.00 0.11
65 CERN 59.17 21 Apr '17 22 57.50 0.175 2.25 16 55.00 0.283 4.00 4 -1.75 2.50 3.33 0.11
66 HST 18.54 21 Apr '17 22 18.00 0.206 0.80 2 17.00 0.311 1.35 5 -0.55 1.00 2.22 0.11
67 ERII 8.32 19 May '17 50 10.00 0.567 0.25 18 7.50 0.672 1.05 10 -0.80 2.50 1.47 0.10
68 CNDT 16.76 21 Jul '17 113 17.50 0.324 1.00 230 15.00 0.427 2.45 26 -1.45 2.50 2.38 0.10
69 PFF 38.66 21 Apr '17 22 38.00 0.063 0.75 17 37.00 0.166 1.60 210 -0.85 1.00 6.67 0.10
70 UNG 7.57 7 Apr '17 8 7.50 0.354 0.21 52 7.00 0.456 0.56 60 -0.35 0.50 3.33 0.10
71 EEP 18.60 19 May '17 50 20.00 0.288 0.20 34 17.50 0.389 1.25 11 -1.05 2.50 1.72 0.10
72 WIN 5.40 18 Aug '17 141 6.00 0.442 0.33 10 5.00 0.542 0.67 100 -0.34 1.00 1.52 0.10
73 KRO 16.64 21 Apr '17 22 17.50 0.348 0.35 20 15.00 0.447 1.60 5 -1.25 2.50 2.00 0.10
74 KKR 18.37 21 Apr '17 22 18.00 0.232 0.65 402 17.00 0.330 1.40 488 -0.75 1.00 4.00 0.10
75 TXMD 7.06 19 May '17 50 7.50 0.891 0.95 159 5.00 0.988 2.15 34 -1.20 2.50 1.92 0.10
76 NUAN 17.26 21 Apr '17 22 17.00 0.211 0.55 220 16.00 0.308 1.20 50 -0.65 1.00 2.86 0.10
77 JDST 15.19 21 Apr '17 22 16.00 1.301 1.75 97 15.00 1.396 1.85 38 -0.10 1.00 1.11 0.09
78 CVE 11.29 16 Jun '17 78 12.50 0.372 0.40 64 10.00 0.465 1.45 115 -1.05 2.50 1.72 0.09
79 ING 15.08 21 Apr '17 22 15.00 0.243 0.45 33 14.00 0.335 1.10 285 -0.65 1.00 2.86 0.09
80 SGYP 4.66 21 Apr '17 22 5.00 0.611 0.25 147 4.50 0.700 0.35 110 -0.10 0.50 1.25 0.09
81 OCN 5.43 21 Apr '17 22 5.00 0.434 0.55 1,160 4.50 0.521 0.85 171 -0.30 0.50 2.50 0.09
82 JASO 6.34 15 Sep '17 169 7.00 0.434 0.60 76 6.00 0.518 1.00 21 -0.40 1.00 1.67 0.08
83 UUP 25.96 21 Apr '17 22 25.50 0.067 0.51 115 25.00 0.151 0.95 81 -0.44 0.50 8.33 0.08
84 FEYE 12.82 28 Apr '17 29 12.50 0.430 0.87 7 12.00 0.514 1.03 4 -0.16 0.50 1.47 0.08
85 KND 8.55 19 May '17 50 10.00 0.562 0.35 20 7.50 0.645 1.30 5 -0.95 2.50 1.61 0.08
86 KBH 19.98 21 Apr '17 22 19.00 0.299 1.22 6 18.00 0.383 1.99 13 -0.77 1.00 4.35 0.08
87 CY 13.97 19 May '17 50 13.00 0.381 1.45 14 12.00 0.464 2.05 19 -0.60 1.00 2.50 0.08
88 BPL 67.69 19 May '17 50 70.00 0.191 0.70 1 65.00 0.273 3.30 30 -2.60 5.00 2.08 0.08
89 SCS 16.40 21 Jul '17 113 17.50 0.314 0.70 12 15.00 0.396 1.85 1 -1.15 2.50 1.85 0.08
90 NBR 13.04 21 Apr '17 22 13.00 0.415 0.60 4 12.00 0.497 1.17 8 -0.57 1.00 2.33 0.08
91 OHI 32.99 15 Sep '17 169 35.00 0.189 0.65 62 30.00 0.269 3.10 10 -2.45 5.00 1.96 0.08
92 CIM 20.15 16 Jun '17 78 20.00 0.227 0.70 2 19.00 0.306 1.30 1 -0.60 1.00 2.50 0.08
93 HCP 30.99 19 May '17 50 32.50 0.220 0.35 18 30.00 0.298 1.45 12 -1.10 2.50 1.79 0.08
94 ANGI 5.75 19 May '17 50 7.50 0.683 0.20 1 5.00 0.762 0.95 135 -0.75 2.50 1.43 0.08
95 UA 18.37 7 Apr '17 8 18.50 0.332 0.35 72 18.00 0.410 0.50 25 -0.15 0.50 1.43 0.08
96 HALO 13.03 21 Apr '17 22 14.00 0.420 0.25 131 13.00 0.498 0.55 125 -0.30 1.00 1.43 0.08
97 TXMD 7.06 15 Sep '17 169 7.50 0.744 1.45 11 5.00 0.822 2.50 27 -1.05 2.50 1.72 0.08
98 IMMU 6.54 19 May '17 50 7.00 0.735 0.55 35 6.00 0.812 1.00 2 -0.45 1.00 1.82 0.08
99 LN 37.94 21 Apr '17 22 37.50 0.258 1.25 16 35.00 0.335 2.90 5 -1.65 2.50 2.94 0.08
100 FTR 2.13 18 Aug '17 141 2.50 0.602 0.20 31 2.00 0.679 0.30 306 -0.10 0.50 1.25 0.08
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.