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 24, 2019. 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 INSG 5.28 20 Sep '19 119 5.00 0.640 0.95 62 2.50 1.937 2.70 50 -1.75 2.50 3.33 1.30
2 AVP 3.70 7 Jun '19 14 3.50 0.446 0.30 182 3.00 1.571 0.70 15 -0.40 0.50 5.00 1.12
3 XXII 2.14 21 Jun '19 28 2.00 0.607 0.25 22 1.00 1.645 1.05 2 -0.80 1.00 5.00 1.04
4 TEUM 4.72 21 Jun '19 28 5.00 0.938 0.40 1,017 2.50 1.795 2.05 5 -1.65 2.50 2.94 0.86
5 ADMA 4.60 21 Jun '19 28 5.00 0.691 0.25 15 2.50 1.417 1.90 2 -1.65 2.50 2.94 0.73
6 DBD 9.21 21 Jun '19 28 7.50 0.737 1.95 4 5.00 1.433 4.10 78 -2.15 2.50 7.14 0.70
7 NOG 2.05 21 Jun '19 28 2.00 0.506 0.20 51 1.50 1.166 0.50 1 -0.30 0.50 2.50 0.66
8 USAT 7.13 21 Jun '19 28 7.50 0.701 0.45 24 5.00 1.233 2.05 98 -1.60 2.50 2.78 0.53
9 LPI 3.01 21 Jun '19 28 3.00 0.527 0.25 64 2.00 1.059 0.90 1 -0.65 1.00 2.86 0.53
10 MMLP 7.13 21 Jun '19 28 7.50 0.439 0.25 28 5.00 0.952 1.95 1 -1.70 2.50 3.13 0.51
11 UXIN 2.33 21 Jun '19 28 2.00 1.293 0.60 21 1.00 1.799 1.15 2 -0.55 1.00 2.22 0.51
12 MMLP 7.13 19 Jul '19 56 7.50 0.403 0.40 16 5.00 0.893 2.00 4 -1.60 2.50 2.78 0.49
13 MPW 18.76 19 Jul '19 56 18.00 0.129 0.95 37 17.00 0.590 1.65 4 -0.70 1.00 3.33 0.46
14 CLNE 2.86 21 Jun '19 28 3.00 0.577 0.15 122 2.00 0.977 0.70 9 -0.55 1.00 2.22 0.40
15 XEL 58.99 21 Jun '19 28 55.00 0.180 4.40 114 50.00 0.568 8.70 1 -4.30 5.00 7.14 0.39
16 BILI 14.05 21 Jun '19 28 12.50 0.588 1.90 12 10.00 0.969 3.90 1 -2.00 2.50 5.00 0.38
17 APHA 7.35 31 May '19 7 7.00 0.592 0.50 627 6.50 0.929 0.70 105 -0.20 0.50 1.67 0.34
18 TVPT 15.13 21 Jun '19 28 15.00 0.295 0.60 17 12.50 0.624 2.35 38 -1.75 2.50 3.33 0.33
19 NEPT 4.20 21 Jun '19 28 4.00 0.696 0.45 14 3.00 1.017 1.10 1 -0.65 1.00 2.86 0.32
20 AVP 3.70 21 Jun '19 28 3.50 0.459 0.35 532 3.00 0.781 0.65 1 -0.30 0.50 2.50 0.32
21 DFRG 6.94 21 Jun '19 28 7.50 0.939 0.55 1,258 5.00 1.246 2.00 26 -1.45 2.50 2.38 0.31
22 ARQL 7.53 21 Jun '19 28 7.50 1.993 1.75 1,957 5.00 2.284 2.90 41 -1.15 2.50 1.85 0.29
23 ZAGG 6.85 21 Jun '19 28 6.00 0.541 1.00 64 5.00 0.817 1.80 1 -0.80 1.00 5.00 0.28
24 CHK 2.01 7 Jun '19 14 2.00 0.830 0.14 381 1.50 1.102 0.52 66 -0.38 0.50 4.17 0.27
25 PEI 6.90 21 Jun '19 28 7.00 0.321 0.25 100 6.00 0.592 0.65 20 -0.40 1.00 1.67 0.27
26 ACB 8.31 31 May '19 7 8.00 0.397 0.40 531 7.50 0.662 0.75 13 -0.35 0.50 3.33 0.26
27 AVP 3.70 31 May '19 7 3.50 0.466 0.25 1,954 3.00 0.727 0.65 521 -0.40 0.50 5.00 0.26
28 F 9.83 14 Jun '19 21 9.50 0.271 0.47 9 9.00 0.526 0.73 2 -0.26 0.50 2.08 0.25
29 NOK 5.12 14 Jun '19 21 5.00 0.315 0.23 135 4.50 0.567 0.60 6 -0.37 0.50 3.85 0.25
30 CTST 5.72 20 Dec '19 210 5.00 0.702 1.60 3 2.50 0.954 3.20 1 -1.60 2.50 2.78 0.25
31 CDE 2.87 20 Sep '19 119 3.00 0.538 0.35 11 2.00 0.786 0.90 322 -0.55 1.00 2.22 0.25
32 AVH 3.96 21 Jun '19 28 5.00 0.965 0.20 168 2.50 1.203 1.45 12 -1.25 2.50 2.00 0.24
33 CHK 2.01 21 Jun '19 28 2.00 0.768 0.18 542 1.50 0.992 0.54 15 -0.36 0.50 3.57 0.22
34 AR 7.08 21 Jun '19 28 7.50 0.497 0.25 107 5.00 0.720 2.00 2 -1.75 2.50 3.33 0.22
35 MAXR 7.63 21 Jun '19 28 7.50 1.121 1.05 379 5.00 1.341 2.65 27 -1.60 2.50 2.78 0.22
36 DFRG 6.94 20 Sep '19 119 7.50 0.674 1.15 40 5.00 0.882 2.25 51 -1.10 2.50 1.79 0.21
37 MAXR 7.63 19 Jul '19 56 7.50 1.050 1.35 211 5.00 1.248 2.80 18 -1.45 2.50 2.38 0.20
38 EVRI 11.73 21 Jun '19 28 12.50 0.476 0.35 27 10.00 0.673 1.70 19 -1.35 2.50 2.17 0.20
39 CHK 2.01 14 Jun '19 21 2.00 0.782 0.16 58 1.50 0.969 0.51 1 -0.35 0.50 3.33 0.19
40 DFRG 6.94 19 Jul '19 56 7.50 0.895 0.80 40 5.00 1.079 2.05 8 -1.25 2.50 2.00 0.18
41 NPTN 3.88 15 Nov '19 175 5.00 0.874 0.65 16 2.50 1.044 1.70 457 -1.05 2.50 1.72 0.17
42 MAXR 7.63 18 Oct '19 147 7.50 0.980 2.05 121 5.00 1.150 3.30 30 -1.25 2.50 2.00 0.17
43 USAT 7.13 20 Sep '19 119 7.50 0.706 1.05 5,193 5.00 0.875 2.50 3 -1.45 2.50 2.38 0.17
44 WU 19.36 21 Jun '19 28 19.00 0.190 0.65 287 18.00 0.355 1.30 5 -0.65 1.00 2.86 0.16
45 F 9.83 31 May '19 7 9.50 0.283 0.38 2,582 9.00 0.446 0.84 14 -0.46 0.50 12.50 0.16
46 APHA 7.35 7 Jun '19 14 7.00 0.397 0.55 370 6.50 0.560 0.65 43 -0.10 0.50 1.25 0.16
47 BLDP 4.07 15 Nov '19 175 4.00 0.418 0.55 63 3.00 0.574 1.00 10 -0.45 1.00 1.82 0.16
48 FNKO 21.38 21 Jun '19 28 20.00 0.566 2.20 7 17.50 0.720 4.00 2 -1.80 2.50 3.57 0.15
49 VSLR 6.78 19 Jul '19 56 7.00 0.485 0.60 3 6.00 0.636 1.00 1 -0.40 1.00 1.67 0.15
50 AKRX 4.04 31 May '19 7 4.00 0.808 0.25 16 3.50 0.954 0.45 1 -0.20 0.50 1.67 0.15
51 HIBB 23.96 21 Jun '19 28 22.50 0.503 2.30 130 20.00 0.645 4.00 115 -1.70 2.50 3.13 0.14
52 S 7.16 7 Jun '19 14 7.00 0.824 0.63 32 6.50 0.965 0.75 56 -0.12 0.50 1.32 0.14
53 TTM 12.95 31 May '19 7 13.00 0.452 0.40 113 12.50 0.593 0.55 125 -0.15 0.50 1.43 0.14
54 EXPR 3.58 21 Jun '19 28 4.00 0.688 0.15 14 3.00 0.828 0.60 5 -0.45 1.00 1.82 0.14
55 ZNGA 6.06 31 May '19 7 6.00 0.322 0.15 302 5.50 0.457 0.55 32 -0.40 0.50 5.00 0.14
56 NRZ 16.52 17 Jan '20 238 16.00 0.056 0.80 244 15.00 0.187 1.50 30 -0.70 1.00 3.33 0.13
57 GPRO 7.20 31 May '19 7 7.00 0.409 0.30 194 6.50 0.539 0.65 7 -0.35 0.50 3.33 0.13
58 ZAYO 32.62 21 Jun '19 28 32.50 0.093 0.45 145 30.00 0.222 2.60 7 -2.15 2.50 7.14 0.13
59 SFL 12.75 15 Nov '19 175 12.50 0.121 0.75 2 10.00 0.245 2.65 13 -1.90 2.50 4.17 0.12
60 OAS 5.01 21 Jun '19 28 5.00 0.624 0.40 64 4.00 0.746 1.00 2 -0.60 1.00 2.50 0.12
61 FLO 22.97 21 Jun '19 28 22.50 0.164 0.75 7 20.00 0.285 2.80 10 -2.05 2.50 5.56 0.12
62 ARQL 7.53 18 Oct '19 147 7.50 1.254 2.50 38 5.00 1.376 3.30 36 -0.80 2.50 1.47 0.12
63 NBR 2.35 21 Jun '19 28 2.50 0.811 0.17 269 2.00 0.930 0.41 50 -0.24 0.50 1.92 0.12
64 BILI 14.05 21 Jun '19 28 15.00 0.472 0.40 248 12.50 0.588 1.75 12 -1.35 2.50 2.17 0.12
65 ARCC 17.88 21 Jun '19 28 18.00 0.103 0.20 6 17.00 0.218 0.90 10 -0.70 1.00 3.33 0.11
66 NOK 5.12 28 Jun '19 35 5.00 0.310 0.28 11 4.50 0.424 0.65 1 -0.37 0.50 3.85 0.11
67 LCI 5.66 21 Jun '19 28 7.50 1.122 0.25 17 5.00 1.234 1.00 60 -0.75 2.50 1.43 0.11
68 YPF 15.41 31 May '19 7 15.00 0.303 0.65 24 14.50 0.413 0.80 29 -0.15 0.50 1.43 0.11
69 GEL 22.85 21 Jun '19 28 22.50 0.232 0.85 427 20.00 0.341 2.75 4 -1.90 2.50 4.17 0.11
70 XXII 2.14 15 Jan '21 602 2.00 0.770 1.00 5 1.00 0.878 1.20 3 -0.20 1.00 1.25 0.11
71 IBN 12.42 21 Jun '19 28 12.00 0.292 0.65 1,447 11.00 0.399 1.48 167 -0.83 1.00 5.88 0.11
72 VIPS 7.65 31 May '19 7 7.50 0.518 0.35 11 7.00 0.624 0.65 4 -0.30 0.50 2.50 0.11
73 VSLR 6.78 19 Jul '19 56 6.00 0.636 1.20 1 5.00 0.742 1.80 1 -0.60 1.00 2.50 0.11
74 AG 5.67 31 May '19 7 5.50 0.394 0.25 1 5.00 0.500 0.65 10 -0.40 0.50 5.00 0.11
75 S 7.16 21 Jun '19 28 7.50 0.684 0.50 20 7.00 0.789 0.60 657 -0.10 0.50 1.25 0.11
76 USO 12.23 31 May '19 7 12.00 0.298 0.34 1,280 11.50 0.402 0.77 146 -0.43 0.50 7.14 0.10
77 BAH 62.36 21 Jun '19 28 60.00 0.328 3.70 38 55.00 0.433 7.60 1 -3.90 5.00 4.55 0.10
78 RRC 7.96 31 May '19 7 8.00 0.498 0.25 1 7.50 0.602 0.45 20 -0.20 0.50 1.67 0.10
79 MBT 7.85 21 Jun '19 28 8.00 0.306 0.25 21 7.00 0.411 0.85 20 -0.60 1.00 2.50 0.10
80 BJ 26.66 21 Jun '19 28 25.00 0.362 2.20 29 22.50 0.464 4.20 1 -2.00 2.50 5.00 0.10
81 APPN 34.70 21 Jun '19 28 35.00 0.427 1.60 109 30.00 0.528 4.90 4 -3.30 5.00 2.94 0.10
82 VHC 5.81 17 Jan '20 238 5.00 0.811 2.10 24 4.00 0.909 2.30 4 -0.20 1.00 1.25 0.10
83 SLDB 5.52 19 Jul '19 56 7.50 0.987 0.45 9 5.00 1.085 0.95 10 -0.50 2.50 1.25 0.10
84 AMRX 8.29 21 Jun '19 28 10.00 0.690 0.20 11 7.50 0.785 0.95 10 -0.75 2.50 1.43 0.09
85 TEN 10.83 21 Jun '19 28 11.00 0.523 0.65 78 10.00 0.616 1.05 10 -0.40 1.00 1.67 0.09
86 F 9.83 7 Jun '19 14 9.50 0.286 0.43 2,859 9.00 0.378 0.86 7 -0.43 0.50 7.14 0.09
87 UNIT 10.32 19 Jul '19 56 12.50 0.590 0.40 3 10.00 0.682 1.15 2 -0.75 2.50 1.43 0.09
88 GOLD 11.95 31 May '19 7 11.50 0.257 0.50 17 11.00 0.348 0.92 1 -0.42 0.50 6.25 0.09
89 CBRE 48.11 21 Jun '19 28 50.00 0.190 0.40 26 45.00 0.279 3.30 5 -2.90 5.00 2.38 0.09
90 ARCC 17.88 17 Jan '20 238 18.00 0.064 0.45 1 17.00 0.151 0.90 1 -0.45 1.00 1.82 0.09
91 ARQL 7.53 19 Jul '19 56 10.00 1.616 1.20 12,311 7.50 1.703 1.75 398 -0.55 2.50 1.28 0.09
92 SWCH 12.63 21 Jun '19 28 13.00 0.381 0.45 51 12.00 0.467 0.85 56 -0.40 1.00 1.67 0.09
93 TWO 12.91 20 Dec '19 210 13.00 0.062 0.35 20 12.00 0.148 0.95 111 -0.60 1.00 2.50 0.09
94 CDEV 8.71 21 Jun '19 28 10.00 0.563 0.20 11 7.50 0.648 1.30 20 -1.10 2.50 1.79 0.09
95 ZNGA 6.06 7 Jun '19 14 6.00 0.346 0.20 38 5.50 0.429 0.58 11 -0.38 0.50 4.17 0.08
96 FLNT 5.26 20 Sep '19 119 7.50 0.614 0.25 3 5.00 0.696 0.70 5 -0.45 2.50 1.22 0.08
97 NOK 5.12 21 Jun '19 28 5.00 0.310 0.25 247 4.50 0.391 0.63 32 -0.38 0.50 4.17 0.08
98 CPRT 70.99 21 Jun '19 28 70.00 0.239 2.50 349 65.00 0.319 6.20 19 -3.70 5.00 3.85 0.08
99 ENB 37.47 19 Jul '19 56 35.00 0.216 2.95 1 32.50 0.296 5.00 1 -2.05 2.50 5.56 0.08
100 CDNS 63.99 21 Jun '19 28 65.00 0.275 1.55 56 60.00 0.354 4.60 2 -3.05 5.00 2.56 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.