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, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TEUM 4.47 17 May '19 16 2.50 1.285 2.15 151 5.00 1.872 0.45 1,728 1.70 2.50 1.47 0.59
2 CTST 6.44 17 May '19 16 5.00 0.654 1.55 6 7.50 1.220 0.25 227 1.30 2.50 1.92 0.57
3 AKRX 2.76 10 May '19 9 2.50 1.514 0.55 60 3.00 1.990 0.20 19 0.35 0.50 1.43 0.48
4 GLDD 10.62 17 May '19 16 10.00 0.337 0.80 97 12.50 0.768  0 1 0.80 2.50 3.12 0.43
5 TTOO 2.50 16 Aug '19 107 2.50 1.028 0.65 35 5.00 1.342 0.20 15 0.45 2.50 5.56 0.31
6 UUUU 2.96 19 Jul '19 79 2.50 0.856 0.75 82 5.00 1.091 0.10 87 0.65 2.50 3.85 0.23
7 XON 4.18 17 May '19 16 4.00 0.959 0.50 164 5.00 1.166 0.05 21 0.45 1.00 2.22 0.21
8 ALT 2.88 20 Sep '19 142 2.50 0.807 0.90 15 5.00 1.001  0 100 0.90 2.50 2.78 0.19
9 CARA 18.94 17 May '19 16 20.00 0.775 0.95 246 22.50 0.944 0.35 24 0.60 2.50 4.17 0.17
10 ACRX 3.71 21 Jun '19 51 2.50 0.797 1.40 115 5.00 0.962 0.15 26 1.25 2.50 2.00 0.16
11 APHA 7.47 17 May '19 16 7.00 0.409 0.60 14 7.50 0.568 0.25 19 0.35 0.50 1.43 0.16
12 GTX 18.00 17 May '19 16 20.00 0.811 0.65 13 22.50 0.964 0.20 90 0.45 2.50 5.56 0.15
13 FTR 2.21 21 Jun '19 51 2.00 0.904 0.45 95 3.00 1.050 0.10 182 0.35 1.00 2.86 0.15
14 MITK 12.07 17 May '19 16 12.50 0.827 0.70 98 15.00 0.973 0.15 4 0.55 2.50 4.55 0.15
15 SDOW 12.91 17 May '19 16 12.00 0.222 1.00 51 13.00 0.363 0.30 27 0.70 1.00 1.43 0.14
16 SUN 31.07 17 May '19 16 30.00 0.081 1.20 6 32.50 0.221  0 20 1.20 2.50 2.08 0.14
17 FAZ 8.02 24 May '19 23 8.00 0.224 0.34 3 8.50 0.364 0.09 5 0.25 0.50 2.00 0.14
18 XXII 2.23 19 Jul '19 79 2.00 0.687 0.45 15 3.00 0.827 0.10 49 0.35 1.00 2.86 0.14
19 MEDP 55.65 17 May '19 16 60.00 0.355 0.40 16 65.00 0.493 0.05 10 0.35 5.00 14.29 0.14
20 APHA 7.47 10 May '19 9 7.00 0.379 0.55 49 7.50 0.511 0.20 21 0.35 0.50 1.43 0.13
21 BLCM 3.03 16 Aug '19 107 2.50 0.872 0.90 100 5.00 1.002 0.15 14 0.75 2.50 3.33 0.13
22 ATH 44.81 17 May '19 16 45.00 0.284 1.15 5 50.00 0.413 0.15 290 1.00 5.00 5.00 0.13
23 XXII 2.23 18 Oct '19 170 2.00 0.701 0.60 77 3.00 0.827 0.25 6 0.35 1.00 2.86 0.13
24 HEXO 7.83 21 Jun '19 51 10.00 0.819 0.35 377 12.50 0.945 0.10 53 0.25 2.50 10.00 0.13
25 BMA 41.84 17 May '19 16 45.00 0.567 1.05 2 50.00 0.692 0.10 2 0.95 5.00 5.26 0.13
26 TZA 9.17 10 May '19 9 9.00 0.413 0.37 435 9.50 0.535 0.17 24 0.20 0.50 2.50 0.12
27 AMC 14.71 3 May '19 2 14.50 0.471 0.40 2 15.00 0.592 0.10 93 0.30 0.50 1.67 0.12
28 SOXS 4.78 21 Jun '19 51 4.00 0.600 0.95 93 5.00 0.718 0.35 120 0.60 1.00 1.67 0.12
29 SLDB 9.51 21 Jun '19 51 10.00 0.671 1.00 1 12.50 0.783 0.10 20 0.90 2.50 2.78 0.11
30 NTLA 14.46 17 May '19 16 15.00 0.769 0.75 20 17.50 0.877 0.15 42 0.60 2.50 4.17 0.11
31 SQQQ 8.80 21 Jun '19 51 8.00 0.399 1.05 4,595 9.00 0.504 0.55 926 0.50 1.00 2.00 0.11
32 ZNGA 5.51 31 May '19 30 5.50 0.412 0.32 193 6.00 0.517 0.11 237 0.21 0.50 2.38 0.11
33 GBX 35.82 17 May '19 16 35.00 0.450 1.80 187 40.00 0.554 0.35 643 1.45 5.00 3.45 0.10
34 SUM 17.41 17 May '19 16 17.50 0.545 0.85 3 20.00 0.646 0.05 10 0.80 2.50 3.12 0.10
35 HEXO 7.83 16 Aug '19 107 7.50 0.649 1.35 198 10.00 0.749 0.50 118 0.85 2.50 2.94 0.10
36 S 5.56 7 Jun '19 37 5.50 0.769 0.74 54 6.00 0.869 0.37 11 0.37 0.50 1.35 0.10
37 STAY 18.05 17 May '19 16 17.50 0.429 1.00 20 20.00 0.528 0.15 27 0.85 2.50 2.94 0.10
38 AEZS 3.62 15 Nov '19 198 5.00 0.794 0.65 50 7.50 0.890 0.20 109 0.45 2.50 5.56 0.10
39 IPHI 47.81 17 May '19 16 50.00 0.352 0.70 600 55.00 0.446  0 167 0.70 5.00 7.14 0.09
40 HEAR 10.64 21 Jun '19 51 10.00 0.648 1.60 21 12.50 0.739 0.45 22 1.15 2.50 2.17 0.09
41 DBX 23.90 3 May '19 2 24.00 0.420 0.30 34 24.50 0.509 0.05 3,911 0.25 0.50 2.00 0.09
42 NFG 58.88 17 May '19 16 60.00 0.232 0.80 2 65.00 0.321  0 2 0.80 5.00 6.25 0.09
43 JMEI 2.63 19 Jul '19 79 2.00 0.430 0.85 1 3.00 0.518 0.10 15 0.75 1.00 1.33 0.09
44 VKTX 7.84 17 May '19 16 8.00 0.834 0.50 364 9.00 0.921 0.20 422 0.30 1.00 3.33 0.09
45 ELF 12.83 17 May '19 16 12.50 0.876 1.15 14 15.00 0.963 0.30 9 0.85 2.50 2.94 0.09
46 CTST 6.44 21 Jun '19 51 7.50 0.906 0.55 305 10.00 0.992 0.15 141 0.40 2.50 6.25 0.09
47 SIG 23.31 3 May '19 2 23.00 0.213 0.40 41 23.50 0.298 0.10 104 0.30 0.50 1.67 0.09
48 WATT 4.86 16 Aug '19 107 5.00 0.818 0.85 117 7.50 0.903 0.25 161 0.60 2.50 4.17 0.09
49 GSKY 15.83 17 May '19 16 17.50 0.782 0.50 10 20.00 0.866 0.10 1 0.40 2.50 6.25 0.08
50 QRTEA 17.11 17 May '19 16 17.50 0.557 0.70 299 20.00 0.641 0.05 10 0.65 2.50 3.85 0.08
51 VFF 11.90 17 May '19 16 11.00 0.919 1.55 4 12.00 1.003 0.85 36 0.70 1.00 1.43 0.08
52 SQQQ 8.80 20 Sep '19 142 9.00 0.477 1.10 31 10.00 0.560 0.70 54 0.40 1.00 2.50 0.08
53 TGTX 7.79 17 May '19 16 8.00 0.910 0.55 185 9.00 0.992 0.15 395 0.40 1.00 2.50 0.08
54 MMYT 25.94 21 Jun '19 51 30.00 0.499 0.80 5 35.00 0.580 0.20 10 0.60 5.00 8.33 0.08
55 AVP 3.15 31 May '19 30 3.00 0.690 0.35 447 3.50 0.770 0.10 17 0.25 0.50 2.00 0.08
56 CRON 17.06 3 May '19 2 17.00 0.555 0.40 1,101 17.50 0.634 0.14 2,064 0.26 0.50 1.92 0.08
57 SQQQ 8.80 17 May '19 16 8.00 0.413 0.90 2,308 9.00 0.493 0.25 1,965 0.65 1.00 1.54 0.08
58 S 5.56 31 May '19 30 5.50 0.743 0.64 4 6.00 0.821 0.29 13 0.35 0.50 1.43 0.08
59 SOXS 4.78 15 Nov '19 198 4.00 0.657 1.40 4 5.00 0.735 0.85 1 0.55 1.00 1.82 0.08
60 CLVS 17.71 17 May '19 16 17.00 0.890 1.85 35 18.00 0.967 1.15 17 0.70 1.00 1.43 0.08
61 FCAU 15.10 3 May '19 2 15.50 0.870 0.25 12 16.00 0.947 0.10 1 0.15 0.50 3.33 0.08
62 VXXB 26.67 3 May '19 2 26.50 0.798 0.74 2,676 27.00 0.874 0.51 3,181 0.23 0.50 2.17 0.08
63 HEAR 10.64 17 May '19 16 10.00 0.917 1.25 58 12.50 0.993 0.25 158 1.00 2.50 2.50 0.08
64 CRBP 7.09 19 Jul '19 79 7.50 0.620 0.75 8 10.00 0.695 0.15 5 0.60 2.50 4.17 0.08
65 SDS 31.35 3 May '19 2 31.00 0.215 0.47 776 31.50 0.289 0.17 159 0.30 0.50 1.67 0.07
66 HEXO 7.83 15 Nov '19 198 7.50 0.641 1.70 279 10.00 0.715 0.95 1,337 0.75 2.50 3.33 0.07
67 AVYA 18.74 17 May '19 16 20.00 0.623 0.65 2,801 22.50 0.696 0.10 10 0.55 2.50 4.55 0.07
68 PE 19.08 17 May '19 16 20.00 0.559 0.55 466 22.50 0.632 0.10 11 0.45 2.50 5.56 0.07
69 TZA 9.17 7 Jun '19 37 9.00 0.442 0.69 128 9.50 0.515 0.39 60 0.30 0.50 1.67 0.07
70 TGTX 7.79 21 Jun '19 51 8.00 0.788 0.90 8 9.00 0.861 0.55 1,601 0.35 1.00 2.86 0.07
71 HCLP 3.45 18 Oct '19 170 3.00 0.585 0.85 10 3.50 0.658 0.50 2 0.35 0.50 1.43 0.07
72 SMLP 8.20 20 Dec '19 233 7.50 0.221 1.20 47 10.00 0.293 0.15 20 1.05 2.50 2.38 0.07
73 TZA 9.17 17 May '19 16 9.00 0.446 0.47 267 9.50 0.518 0.23 43 0.24 0.50 2.08 0.07
74 PYX 20.61 17 May '19 16 22.50 1.002 1.20 226 25.00 1.074 0.50 429 0.70 2.50 3.57 0.07
75 ACB 9.00 17 May '19 16 8.50 0.626 0.80 69 9.50 0.698 0.30 595 0.50 1.00 2.00 0.07
76 TZA 9.17 24 May '19 23 9.00 0.405 0.57 20 9.50 0.477 0.24 2 0.33 0.50 1.52 0.07
77 OSTK 12.41 3 May '19 2 12.50 0.824 0.30 69 13.00 0.895 0.05 131 0.25 0.50 2.00 0.07
78 CMRE 5.99 20 Dec '19 233 5.00 0.233 1.50 17 6.00 0.303 0.50 16 1.00 1.00 1.00 0.07
79 CTST 6.44 21 Jun '19 51 5.00 0.836 1.75 125 7.50 0.906 0.45 305 1.30 2.50 1.92 0.07
80 INSG 4.73 20 Sep '19 142 5.00 0.684 0.75 64 7.50 0.753 0.15 5 0.60 2.50 4.17 0.07
81 TEUM 4.47 19 Jul '19 79 5.00 1.202 0.90 330 7.50 1.269 0.25 86 0.65 2.50 3.85 0.07
82 REFR 3.45 20 Sep '19 142 2.50 0.832 1.30 23 5.00 0.898 0.30 35 1.00 2.50 2.50 0.07
83 INFN 4.32 10 May '19 9 4.50 1.205 0.30 5 5.00 1.271 0.10 20 0.20 0.50 2.50 0.07
84 ACB 9.00 17 May '19 16 9.00 0.632 0.50 532 9.50 0.698 0.30 595 0.20 0.50 2.50 0.07
85 KAR 56.14 17 May '19 16 60.00 0.403 0.70 21 65.00 0.468 0.15 20 0.55 5.00 9.09 0.07
86 FIT 5.37 3 May '19 2 5.50 2.127 0.29 2,176 6.00 2.192 0.13 1,622 0.16 0.50 3.13 0.07
87 PPC 26.86 17 May '19 16 27.00 0.464 1.00 76 28.00 0.529 0.55 421 0.45 1.00 2.22 0.06
88 COTY 10.84 17 May '19 16 11.00 0.665 0.61 48 11.50 0.729 0.35 42 0.26 0.50 1.92 0.06
89 SOXS 4.78 17 May '19 16 4.00 0.729 0.85 272 5.00 0.792 0.20 381 0.65 1.00 1.54 0.06
90 CZR 9.10 24 May '19 23 9.50 0.508 0.37 69 10.00 0.572 0.14 10 0.23 0.50 2.17 0.06
91 SIG 23.31 10 May '19 9 23.00 0.312 0.70 16 23.50 0.375 0.35 24 0.35 0.50 1.43 0.06
92 ACRX 3.71 20 Sep '19 142 2.50 0.893 1.60 41 5.00 0.956 0.45 10 1.15 2.50 2.17 0.06
93 SPXS 19.04 17 May '19 16 19.00 0.333 0.60 185 20.00 0.395 0.25 214 0.35 1.00 2.86 0.06
94 SDOW 12.91 21 Jun '19 51 13.00 0.384 0.75 61 14.00 0.444 0.40 14 0.35 1.00 2.86 0.06
95 TEUM 4.47 18 Oct '19 170 5.00 1.106 1.45 445 7.50 1.165 0.60 1,063 0.85 2.50 2.94 0.06
96 QTT 6.79 19 Jul '19 79 7.50 0.888 0.95 181 10.00 0.947 0.35 52 0.60 2.50 4.17 0.06
97 VSTM 2.09 20 Sep '19 142 2.50 1.229 0.60 1 5.00 1.288 0.15 1 0.45 2.50 5.56 0.06
98 TREX 65.82 17 May '19 16 70.00 0.329 0.60 67 75.00 0.388 0.05 69 0.55 5.00 9.09 0.06
99 NVTA 23.51 17 May '19 16 25.00 0.862 1.15 450 30.00 0.920 0.20 113 0.95 5.00 5.26 0.06
100 NBRV 2.17 18 Oct '19 170 2.50 1.128 0.60 723 5.00 1.185 0.15 574 0.45 2.50 5.56 0.06
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.