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 August 30, 2018. 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 SSC 4.17 21 Sep '18 22 5.00 1.542 0.40 407 7.50 1.890 0.10 52 0.30 2.50 8.33 0.35
2 BTX 2.69 21 Dec '18 113 2.00 0.306 0.75 13 3.00 0.568 0.20 2 0.55 1.00 1.82 0.26
3 ADMP 2.80 21 Dec '18 113 2.50 0.829 0.90 18 5.00 1.089 0.15 25 0.75 2.50 3.33 0.26
4 CNAT 5.49 19 Oct '18 50 5.00 0.877 1.15 39 7.50 1.129 0.25 28 0.90 2.50 2.78 0.25
5 SSC 4.17 18 Jan '19 141 2.50 0.905 1.95 6 5.00 1.142 0.80 53 1.15 2.50 2.17 0.24
6 PUMP 14.63 21 Sep '18 22 15.00 0.461 0.55 15 17.50 0.688  0 5 0.55 2.50 4.55 0.23
7 AKAO 5.12 21 Dec '18 113 5.00 0.657 1.00 32 7.50 0.856 0.30 135 0.70 2.50 3.57 0.20
8 BILI 13.14 21 Sep '18 22 15.00 0.670 0.30 1,716 17.50 0.854 0.10 395 0.20 2.50 12.50 0.18
9 GALT 5.86 21 Sep '18 22 5.00 1.510 1.50 116 6.00 1.679 0.85 122 0.65 1.00 1.54 0.17
10 AFMD 5.30 21 Sep '18 22 5.00 1.374 0.95 1,384 7.50 1.530 0.20 1,424 0.75 2.50 3.33 0.16
11 XXII 2.60 19 Oct '18 50 2.00 0.569 0.65 48 3.00 0.724 0.10 130 0.55 1.00 1.82 0.16
12 YEXT 25.30 21 Sep '18 22 30.00 0.953 0.90 1,134 35.00 1.102 0.35 315 0.55 5.00 9.09 0.15
13 SSC 4.17 19 Oct '18 50 5.00 1.403 0.60 175 7.50 1.551 0.10 54 0.50 2.50 5.00 0.15
14 UVXY 8.60 7 Sep '18 8 9.00 0.973 0.39 2,258 9.50 1.115 0.22 817 0.17 0.50 2.94 0.14
15 BILI 13.14 19 Oct '18 50 12.50 0.499 1.55 574 15.00 0.641 0.50 528 1.05 2.50 2.38 0.14
16 ZYNE 8.03 19 Oct '18 50 10.00 0.980 0.75 263 12.50 1.120 0.10 118 0.65 2.50 3.85 0.14
17 CLNE 2.78 21 Dec '18 113 3.00 0.625 0.35 1 4.00 0.758 0.10 30 0.25 1.00 4.00 0.13
18 WATT 12.48 21 Sep '18 22 12.50 0.540 0.70 132 15.00 0.672 0.10 361 0.60 2.50 4.17 0.13
19 UNM 36.76 21 Sep '18 22 40.00 0.479 0.65 717 45.00 0.611 0.10 53 0.55 5.00 9.09 0.13
20 TUSK 27.76 21 Sep '18 22 30.00 0.552 0.70 25 35.00 0.684 0.05 4 0.65 5.00 7.69 0.13
21 VSTM 9.97 21 Sep '18 22 10.00 0.989 1.00 290 12.50 1.116 0.30 27 0.70 2.50 3.57 0.13
22 NEPT 3.88 21 Sep '18 22 3.00 0.800 1.10 111 4.00 0.926 0.25 1,108 0.85 1.00 1.18 0.13
23 BJ 29.95 21 Sep '18 22 30.00 0.366 1.10 1,128 35.00 0.487 0.15 342 0.95 5.00 5.26 0.12
24 AKAO 5.12 21 Dec '18 113 7.50 0.856 0.45 135 10.00 0.976 0.15 22 0.30 2.50 8.33 0.12
25 NEPT 3.88 16 Nov '18 78 3.00 0.936 1.25 18 4.00 1.052 0.60 44 0.65 1.00 1.54 0.12
26 HK 4.48 18 Jan '19 141 5.00 0.577 0.55 2 7.50 0.692 0.05 2 0.50 2.50 5.00 0.12
27 PTLA 28.29 21 Sep '18 22 30.00 0.527 0.85 465 35.00 0.640 0.15 40 0.70 5.00 7.14 0.11
28 AKRX 15.09 21 Sep '18 22 15.00 1.470 2.50 764 17.50 1.581 1.40 612 1.10 2.50 2.27 0.11
29 CNAT 5.49 19 Oct '18 50 7.50 1.129 0.40 28 10.00 1.240  0 127 0.40 2.50 6.25 0.11
30 BFR 7.18 19 Oct '18 50 7.50 0.669 0.65 30 10.00 0.777 0.10 10 0.55 2.50 4.55 0.11
31 FRAN 6.41 21 Sep '18 22 6.00 0.725 0.75 10 7.00 0.832 0.25 20 0.50 1.00 2.00 0.11
32 HEAR 23.07 21 Sep '18 22 25.00 0.767 1.10 514 30.00 0.874 0.25 538 0.85 5.00 5.88 0.11
33 AKRX 15.09 21 Sep '18 22 17.50 1.581 1.55 612 20.00 1.687 1.00 2,308 0.55 2.50 4.55 0.11
34 BILI 13.14 21 Sep '18 22 12.50 0.565 1.10 796 15.00 0.670 0.25 1,716 0.85 2.50 2.94 0.10
35 VKTX 12.86 21 Sep '18 22 15.00 0.993 0.60 2,119 17.50 1.094 0.20 264 0.40 2.50 6.25 0.10
36 HCLP 11.25 19 Oct '18 50 12.50 0.490 0.40 779 15.00 0.591 0.10 289 0.30 2.50 8.33 0.10
37 PETQ 37.93 21 Sep '18 22 40.00 0.515 1.45 99 45.00 0.614 0.35 4 1.10 5.00 4.55 0.10
38 SQQQ 11.15 21 Sep '18 22 12.00 0.484 0.25 1,233 13.00 0.583 0.10 954 0.15 1.00 6.67 0.10
39 AG 5.47 7 Sep '18 8 5.00 0.412 0.55 30 5.50 0.508 0.10 53 0.45 0.50 1.11 0.10
40 TRXC 5.71 21 Sep '18 22 5.50 0.750 0.55 359 6.00 0.840 0.30 1,158 0.25 0.50 2.00 0.09
41 ACHN 3.18 15 Mar '19 197 4.00 0.619 0.40 17 5.00 0.709  0 110 0.40 1.00 2.50 0.09
42 AVXL 2.53 18 Jan '19 141 2.50 1.202 0.80 40 5.00 1.289 0.20 45 0.60 2.50 4.17 0.09
43 SOGO 8.34 19 Oct '18 50 7.50 0.501 1.15 4 10.00 0.588 0.20 186 0.95 2.50 2.63 0.09
44 SQQQ 11.15 19 Oct '18 50 11.00 0.447 0.90 73 12.00 0.534 0.50 1,160 0.40 1.00 2.50 0.09
45 XXII 2.60 18 Jan '19 141 3.00 0.723 0.35 78 4.00 0.810 0.15 58 0.20 1.00 5.00 0.09
46 SOXS 9.37 21 Sep '18 22 10.00 0.590 0.40 17 11.00 0.677 0.10 10 0.30 1.00 3.33 0.09
47 INNT 5.23 15 Feb '19 169 5.00 1.086 1.65 124 7.50 1.173 0.70 2 0.95 2.50 2.63 0.09
48 INSY 10.67 21 Sep '18 22 10.00 0.865 1.50 2,219 11.00 0.950 0.70 1,426 0.80 1.00 1.25 0.08
49 UVXY 8.60 7 Sep '18 8 8.50 0.888 0.54 2,202 9.00 0.973 0.32 2,258 0.22 0.50 2.27 0.08
50 TROX 16.01 21 Sep '18 22 17.00 0.780 0.85 407 18.00 0.861 0.60 5,554 0.25 1.00 4.00 0.08
51 YEXT 25.30 19 Oct '18 50 30.00 0.695 1.10 538 35.00 0.776 0.50 439 0.60 5.00 8.33 0.08
52 YEXT 25.30 21 Sep '18 22 25.00 0.873 2.50 342 30.00 0.953 0.85 1,134 1.65 5.00 3.03 0.08
53 XOG 11.45 19 Oct '18 50 12.50 0.543 0.60 69 15.00 0.623 0.05 10 0.55 2.50 4.55 0.08
54 SPXS 21.72 21 Sep '18 22 22.00 0.282 0.50 657 23.00 0.361 0.25 231 0.25 1.00 4.00 0.08
55 WATT 12.48 18 Jan '19 141 12.50 0.550 1.90 7 15.00 0.626 0.90 2 1.00 2.50 2.50 0.08
56 VSLR 5.30 18 Jan '19 141 5.00 0.496 0.95 4 6.00 0.572 0.35 11 0.60 1.00 1.67 0.08
57 ENPH 4.71 16 Nov '18 78 2.50 0.894 2.35 21 5.00 0.970 0.70 249 1.65 2.50 1.52 0.08
58 AKAO 5.12 15 Mar '19 197 5.00 0.735 1.20 45 7.50 0.810 0.55 182 0.65 2.50 3.85 0.08
59 PVG 8.53 19 Oct '18 50 9.00 0.549 0.60 52 10.00 0.624 0.25 100 0.35 1.00 2.86 0.07
60 UVXY 8.60 21 Sep '18 22 9.00 1.042 0.75 1,226 9.50 1.116 0.56 63 0.19 0.50 2.63 0.07
61 BTE 3.09 18 Apr '19 231 2.50 0.622 0.95 10 5.00 0.695 0.20 20 0.75 2.50 3.33 0.07
62 AOI 16.20 21 Sep '18 22 17.50 0.721 0.80 1 20.00 0.795 0.05 17 0.75 2.50 3.33 0.07
63 DRIP 5.83 21 Sep '18 22 6.00 0.742 0.40 342 7.00 0.816 0.10 56 0.30 1.00 3.33 0.07
64 BILI 13.14 18 Apr '19 231 12.50 0.525 2.80 34 15.00 0.598 1.70 45 1.10 2.50 2.27 0.07
65 SQQQ 11.15 21 Sep '18 22 11.00 0.411 0.55 2,455 12.00 0.484 0.20 1,233 0.35 1.00 2.86 0.07
66 DRIP 5.83 19 Oct '18 50 5.00 0.709 1.10 101 6.00 0.782 0.55 25 0.55 1.00 1.82 0.07
67 YUMC 38.47 21 Sep '18 22 37.50 0.358 2.05 10 40.00 0.430 0.90 6,154 1.15 2.50 2.17 0.07
68 CDMO 6.88 19 Oct '18 50 7.50 0.728 0.65 17 10.00 0.799  0 27 0.65 2.50 3.85 0.07
69 SOXS 9.37 21 Sep '18 22 9.00 0.519 0.80 17 10.00 0.590 0.25 17 0.55 1.00 1.82 0.07
70 AG 5.47 28 Sep '18 29 5.50 0.478 0.35 1 6.00 0.549 0.10 4 0.25 0.50 2.00 0.07
71 SOHU 20.83 21 Sep '18 22 22.50 0.484 0.45 94 25.00 0.555 0.05 3 0.40 2.50 6.25 0.07
72 ACHN 3.18 21 Dec '18 113 3.00 0.617 0.80 5 4.00 0.688 0.15 4 0.65 1.00 1.54 0.07
73 NVTA 14.17 21 Sep '18 22 15.00 0.604 0.55 93 17.50 0.674 0.10 59 0.45 2.50 5.56 0.07
74 HCLP 11.25 17 Jan '20 505 10.00 0.228 2.25 48 12.50 0.298 1.20 3 1.05 2.50 2.38 0.07
75 SESN 2.05 15 Feb '19 169 2.50 1.076 0.50 263 5.00 1.144 0.10 1 0.40 2.50 6.25 0.07
76 TXMD 6.45 19 Oct '18 50 7.00 0.589 0.40 83 8.00 0.657 0.15 50 0.25 1.00 4.00 0.07
77 UVXY 8.60 21 Sep '18 22 8.50 0.974 0.89 557 9.00 1.042 0.69 1,226 0.20 0.50 2.50 0.07
78 ACRX 3.05 21 Dec '18 113 5.00 1.336 0.45 10 7.50 1.403 0.20 1 0.25 2.50 10.00 0.07
79 NEPT 3.88 16 Nov '18 78 4.00 1.052 0.75 44 5.00 1.118 0.40 43 0.35 1.00 2.86 0.07
80 ZYNE 8.03 16 Nov '18 78 7.50 0.781 1.50 180 10.00 0.846 0.50 96 1.00 2.50 2.50 0.07
81 SOXS 9.37 19 Oct '18 50 10.00 0.652 0.75 3 11.00 0.717 0.40 7 0.35 1.00 2.86 0.06
82 UVXY 8.60 14 Sep '18 15 8.50 0.998 0.75 663 9.00 1.060 0.51 411 0.24 0.50 2.08 0.06
83 RUBI 4.01 15 Mar '19 197 2.50 0.897 1.95 467 5.00 0.959 0.70 42 1.25 2.50 2.00 0.06
84 HK 4.48 18 Apr '19 231 5.00 0.586 0.85 2 7.50 0.648 0.10 450 0.75 2.50 3.33 0.06
85 TXMD 6.45 21 Sep '18 22 6.00 0.488 0.60 121 7.00 0.547 0.10 299 0.50 1.00 2.00 0.06
86 SONO 18.88 21 Sep '18 22 20.00 0.841 1.20 114 22.50 0.899 0.50 126 0.70 2.50 3.57 0.06
87 TSG 28.25 19 Oct '18 50 30.00 0.339 0.85 2 35.00 0.397  0 1 0.85 5.00 5.88 0.06
88 ATRS 3.54 15 Feb '19 169 5.00 0.896 0.50 71 7.50 0.954 0.15 2 0.35 2.50 7.14 0.06
89 WPRT 3.30 18 Jan '19 141 4.00 0.610 0.40 10 5.00 0.668 0.10 20 0.30 1.00 3.33 0.06
90 SDOW 15.13 21 Sep '18 22 15.00 0.327 0.60 828 16.00 0.384 0.20 21 0.40 1.00 2.50 0.06
91 YRD 18.50 21 Sep '18 22 20.00 0.669 0.70 208 22.50 0.726 0.20 379 0.50 2.50 5.00 0.06
92 SQQQ 11.15 16 Nov '18 78 11.00 0.495 1.15 392 12.00 0.551 0.75 231 0.40 1.00 2.50 0.06
93 AXON 2.46 19 Oct '18 50 2.00 0.681 0.60 2 2.50 0.737 0.20 25 0.40 0.50 1.25 0.06
94 HEAR 23.07 19 Oct '18 50 22.50 0.753 2.95 247 25.00 0.809 1.80 51 1.15 2.50 2.17 0.06
95 HCLP 11.25 15 Mar '19 197 10.00 0.338 1.95 10 12.50 0.393 0.75 31 1.20 2.50 2.08 0.06
96 BLDP 3.46 16 Nov '18 78 3.00 0.583 0.70 1 4.00 0.639 0.15 10 0.55 1.00 1.82 0.06
97 GLUU 7.57 18 Jan '19 141 7.00 0.475 1.40 5 8.00 0.529 0.75 5 0.65 1.00 1.54 0.05
98 AMRS 8.39 21 Dec '18 113 7.50 0.499 1.55 134 10.00 0.553 0.40 134 1.15 2.50 2.17 0.05
99 NVTA 14.17 19 Oct '18 50 15.00 0.567 0.95 147 17.50 0.620 0.25 305 0.70 2.50 3.57 0.05
100 VSTM 9.97 19 Oct '18 50 10.00 1.206 1.95 53 12.50 1.259 0.90 43 1.05 2.50 2.38 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.