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 February 27, 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 AXSM 8.59 15 Mar '19 16 10.00 1.737 0.85 74 12.50 2.029 0.10 3 0.75 2.50 3.33 0.29
2 LABD 19.50 1 Mar '19 2 19.00 0.706 0.95 3 20.00 0.969 0.30 81 0.65 1.00 1.54 0.26
3 EPZM 13.98 15 Mar '19 16 12.50 0.498 1.90 14 15.00 0.716 0.30 41 1.60 2.50 1.56 0.22
4 TSG 16.63 15 Mar '19 16 17.50 0.665 0.70 3 20.00 0.876 0.25 441 0.45 2.50 5.56 0.21
5 XNET 4.77 1 Mar '19 2 4.50 1.348 0.50 176 5.00 1.535 0.10 119 0.40 0.50 1.25 0.19
6 AMRS 4.66 21 Jun '19 114 2.50 0.716 2.35 1 5.00 0.898 0.55 74 1.80 2.50 1.39 0.18
7 NIO 9.85 15 Mar '19 16 9.00 0.847 1.20 11,859 10.00 1.025 0.75 13,777 0.45 1.00 2.22 0.18
8 DPLO 6.31 15 Mar '19 16 7.50 1.516 0.45 1,094 10.00 1.686 0.10 16 0.35 2.50 7.14 0.17
9 MAXR 7.31 15 Mar '19 16 7.50 1.078 0.60 176 10.00 1.248 0.10 114 0.50 2.50 5.00 0.17
10 EVH 14.07 15 Mar '19 16 15.00 0.687 0.70 55 17.50 0.853 0.05 194 0.65 2.50 3.85 0.17
11 CTMX 12.73 15 Mar '19 16 15.00 1.079 0.45 25 17.50 1.231  0 7 0.45 2.50 5.56 0.15
12 KPTI 4.40 18 Apr '19 50 5.00 1.185 0.70 258 7.50 1.337 0.15 164 0.55 2.50 4.55 0.15
13 KNDI 7.97 15 Mar '19 16 7.00 0.669 1.25 10 8.00 0.810 0.50 118 0.75 1.00 1.33 0.14
14 UXIN 4.53 15 Mar '19 16 5.00 1.397 0.45 423 6.00 1.535 0.15 190 0.30 1.00 3.33 0.14
15 GGAL 31.64 15 Mar '19 16 35.00 0.562 0.45 28 40.00 0.699 0.05 4 0.40 5.00 12.50 0.14
16 PTI 4.12 15 Mar '19 16 4.00 2.106 0.80 104 5.00 2.240 0.45 9 0.35 1.00 2.86 0.13
17 INSG 5.65 21 Jun '19 114 5.00 0.703 1.50 1 7.50 0.833 0.45 4 1.05 2.50 2.38 0.13
18 PYX 27.62 15 Mar '19 16 25.00 0.898 3.60 177 30.00 1.024 1.40 895 2.20 5.00 2.27 0.13
19 ENDP 10.34 1 Mar '19 2 10.00 1.913 0.90 80 10.50 2.039 0.50 1,141 0.40 0.50 1.25 0.13
20 NIO 9.85 15 Mar '19 16 10.00 1.025 0.80 13,777 11.00 1.148 0.50 8,731 0.30 1.00 3.33 0.12
21 ENDP 10.34 1 Mar '19 2 10.50 2.039 0.60 1,141 11.00 2.160 0.25 227 0.35 0.50 1.43 0.12
22 UNIT 10.03 15 Mar '19 16 10.00 1.240 1.10 923 12.50 1.361 0.30 398 0.80 2.50 3.12 0.12
23 WATT 6.21 17 May '19 79 5.00 0.776 1.60 93 7.50 0.895 0.50 482 1.10 2.50 2.27 0.12
24 PRTY 12.31 15 Mar '19 16 12.50 0.667 0.80 101 15.00 0.786 0.10 45 0.70 2.50 3.57 0.12
25 SPXS 22.00 15 Mar '19 16 21.00 0.314 1.30 216 23.00 0.427 0.35 125 0.95 2.00 2.11 0.11
26 ACRX 3.38 21 Jun '19 114 2.50 0.945 1.25 103 5.00 1.053 0.35 91 0.90 2.50 2.78 0.11
27 WATT 6.21 17 May '19 79 7.50 0.895 0.65 482 10.00 1.003 0.25 299 0.40 2.50 6.25 0.11
28 MAT 14.49 1 Mar '19 2 14.00 0.535 0.65 33 14.50 0.642 0.15 27 0.50 0.50 1.00 0.11
29 KHC 32.20 15 Mar '19 16 32.50 0.246 0.55 5,195 35.00 0.352 0.15 5,912 0.40 2.50 6.25 0.11
30 ACRX 3.38 18 Apr '19 50 2.50 1.063 1.10 8 5.00 1.170 0.15 659 0.95 2.50 2.63 0.11
31 BLNK 3.58 20 Sep '19 205 5.00 0.746 0.55 135 7.50 0.853 0.15 20 0.40 2.50 6.25 0.11
32 SQQQ 11.42 15 Mar '19 16 12.00 0.531 0.30 1,289 13.00 0.633 0.10 749 0.20 1.00 5.00 0.10
33 SQQQ 11.42 15 Mar '19 16 11.00 0.433 0.70 976 12.00 0.531 0.25 1,289 0.45 1.00 2.22 0.10
34 NIO 9.85 18 Apr '19 50 9.00 0.637 1.40 7,707 10.00 0.733 0.95 9,435 0.45 1.00 2.22 0.10
35 ZAYO 25.31 15 Mar '19 16 25.00 0.530 1.30 1,268 27.50 0.625 0.45 2,322 0.85 2.50 2.94 0.10
36 LXRX 5.51 18 Apr '19 50 5.00 1.456 1.55 3 6.00 1.551 0.85 2 0.70 1.00 1.43 0.09
37 OMI 6.21 20 Sep '19 205 7.50 0.493 0.75 104 10.00 0.587 0.15 10 0.60 2.50 4.17 0.09
38 PYX 27.62 15 Mar '19 16 30.00 1.024 1.60 895 35.00 1.118 0.55 220 1.05 5.00 4.76 0.09
39 VHC 5.74 15 Mar '19 16 5.00 0.653 0.90 6 6.00 0.746 0.20 326 0.70 1.00 1.43 0.09
40 ACRX 3.38 20 Sep '19 205 2.50 0.833 1.40 2 5.00 0.925 0.20 53 1.20 2.50 2.08 0.09
41 FOSL 15.86 1 Mar '19 2 16.00 0.670 0.30 17 16.50 0.762 0.05 28 0.25 0.50 2.00 0.09
42 KNDI 7.97 15 Mar '19 16 8.00 0.810 0.55 118 9.00 0.901 0.20 158 0.35 1.00 2.86 0.09
43 NIO 9.85 17 May '19 79 9.00 0.520 1.45 1,483 10.00 0.609 1.00 5,069 0.45 1.00 2.22 0.09
44 ACB 7.54 8 Mar '19 9 7.50 0.753 0.40 690 8.00 0.842 0.20 1,362 0.20 0.50 2.50 0.09
45 NIO 9.85 17 May '19 79 10.00 0.609 1.10 5,069 11.00 0.698 0.75 211 0.35 1.00 2.86 0.09
46 SDOW 13.61 15 Mar '19 16 13.00 0.319 0.80 34 14.00 0.407 0.25 58 0.55 1.00 1.82 0.09
47 AFMD 3.48 18 Apr '19 50 2.50 1.195 1.25 5 5.00 1.283 0.10 2 1.15 2.50 2.17 0.09
48 WAGE 34.01 15 Mar '19 16 35.00 0.661 1.60 2 40.00 0.749 0.30 5 1.30 5.00 3.85 0.09
49 ZIXI 8.71 18 Apr '19 50 7.50 0.385 1.50 5 10.00 0.472 0.15 9 1.35 2.50 1.85 0.09
50 TZA 9.26 8 Mar '19 9 9.00 0.396 0.40 76 9.50 0.483 0.16 1,052 0.24 0.50 2.08 0.09
51 DRIP 10.93 15 Mar '19 16 11.00 0.868 0.85 133 12.00 0.954 0.45 119 0.40 1.00 2.50 0.09
52 EXPR 5.22 15 Mar '19 16 5.00 0.770 0.50 10 6.00 0.855 0.10 9 0.40 1.00 2.50 0.09
53 CRC 21.82 15 Mar '19 16 21.00 1.031 2.55 88 22.00 1.116 1.75 216 0.80 1.00 1.25 0.09
54 TWM 14.86 15 Mar '19 16 15.00 0.334 0.40 7 16.00 0.418 0.10 10 0.30 1.00 3.33 0.08
55 TROX 12.02 15 Mar '19 16 12.00 0.838 0.90 76 13.00 0.922 0.50 112 0.40 1.00 2.50 0.08
56 CTXS 105.36 15 Mar '19 16 110.00 0.208 0.45 34 115.00 0.290 0.15 22 0.30 5.00 16.67 0.08
57 BLNK 3.58 21 Jun '19 114 5.00 0.975 0.40 79 7.50 1.055 0.10 8 0.30 2.50 8.33 0.08
58 TELL 10.49 15 Mar '19 16 10.00 0.730 0.95 138 12.50 0.807 0.05 11 0.90 2.50 2.78 0.08
59 KTOS 17.19 17 May '19 79 15.00 0.419 2.95 7 17.50 0.496 1.35 5 1.60 2.50 1.56 0.08
60 NIO 9.85 18 Apr '19 50 10.00 0.733 1.05 9,435 11.00 0.809 0.70 4,775 0.35 1.00 2.86 0.08
61 FOMX 3.35 15 Mar '19 16 3.00 1.105 0.55 7 4.00 1.181 0.10 55 0.45 1.00 2.22 0.08
62 TECS 17.70 15 Mar '19 16 18.00 0.497 0.70 41 19.00 0.572 0.30 555 0.40 1.00 2.50 0.08
63 BLNK 3.58 20 Sep '19 205 2.50 0.673 1.40 24 5.00 0.746 0.35 135 1.05 2.50 2.38 0.07
64 KTOS 17.19 15 Mar '19 16 17.50 0.584 0.85 564 20.00 0.657 0.15 387 0.70 2.50 3.57 0.07
65 SQQQ 11.42 21 Jun '19 114 11.00 0.508 1.55 61 12.00 0.582 1.10 169 0.45 1.00 2.22 0.07
66 PTLA 30.60 15 Mar '19 16 35.00 0.822 0.75 90 40.00 0.895 0.20 525 0.55 5.00 9.09 0.07
67 CRBP 8.26 15 Mar '19 16 7.50 0.905 1.20 50 10.00 0.978 0.15 374 1.05 2.50 2.38 0.07
68 RRC 10.36 1 Mar '19 2 10.00 0.752 0.50 34 10.50 0.824 0.05 87 0.45 0.50 1.11 0.07
69 RESN 3.05 19 Jul '19 142 2.50 1.013 1.05 72 5.00 1.086 0.30 9 0.75 2.50 3.33 0.07
70 SOXS 7.52 18 Apr '19 50 8.00 0.724 0.70 374 9.00 0.795 0.35 2 0.35 1.00 2.86 0.07
71 ZAYO 25.31 15 Mar '19 16 27.50 0.625 0.60 2,322 30.00 0.695 0.15 1,450 0.45 2.50 5.56 0.07
72 WATT 6.21 15 Mar '19 16 5.00 0.949 1.40 46 7.50 1.019 0.10 829 1.30 2.50 1.92 0.07
73 SDOW 13.61 15 Mar '19 16 14.00 0.407 0.35 58 15.00 0.477 0.10 297 0.25 1.00 4.00 0.07
74 FLXN 14.18 15 Mar '19 16 15.00 0.806 0.70 5 17.50 0.876  0 13 0.70 2.50 3.57 0.07
75 TZA 9.26 15 Mar '19 16 9.50 0.469 0.28 323 10.00 0.539 0.15 287 0.13 0.50 3.85 0.07
76 VKTX 8.78 15 Mar '19 16 9.00 0.780 0.55 565 10.00 0.849 0.20 407 0.35 1.00 2.86 0.07
77 YEXT 18.50 15 Mar '19 16 17.50 0.645 1.70 7 20.00 0.714 0.50 121 1.20 2.50 2.08 0.07
78 FIT 6.87 29 Mar '19 30 7.00 0.850 0.64 177 7.50 0.920 0.41 67 0.23 0.50 2.17 0.07
79 VALE 12.49 1 Mar '19 2 12.00 0.364 0.55 73 12.50 0.433 0.14 102 0.41 0.50 1.22 0.07
80 MAXR 7.31 18 Apr '19 50 7.50 0.864 0.95 62 10.00 0.932 0.25 38 0.70 2.50 3.57 0.07
81 AAOI 16.35 1 Mar '19 2 16.00 0.612 0.72 32 16.50 0.680 0.21 24 0.51 0.50 0.98 0.07
82 NIO 9.85 19 Jul '19 142 10.00 0.491 1.20 1,039 11.00 0.558 0.85 223 0.35 1.00 2.86 0.07
83 QD 6.97 18 Apr '19 50 7.00 0.723 0.80 1,052 8.00 0.790 0.40 3,527 0.40 1.00 2.50 0.07
84 SPXS 22.00 15 Mar '19 16 21.00 0.314 1.30 216 22.00 0.381 0.60 357 0.70 1.00 1.43 0.07
85 BOLD 27.77 15 Mar '19 16 30.00 0.759 1.00 157 35.00 0.825 0.15 11 0.85 5.00 5.88 0.07
86 NIO 9.85 16 Aug '19 170 9.00 0.408 1.60 392 10.00 0.475 1.20 868 0.40 1.00 2.50 0.07
87 OPK 2.78 8 Mar '19 9 2.50 1.138 0.45 1 3.00 1.204 0.10 102 0.35 0.50 1.43 0.07
88 ZYNE 5.23 17 May '19 79 7.50 0.986 0.45 34 10.00 1.051 0.05 6 0.40 2.50 6.25 0.07
89 VHC 5.74 18 Apr '19 50 5.00 0.771 1.15 16 6.00 0.836 0.55 77 0.60 1.00 1.67 0.06
90 ADMP 3.06 20 Sep '19 205 5.00 0.860 0.45 47 7.50 0.925  0 70 0.45 2.50 5.56 0.06
91 GPOR 7.76 15 Mar '19 16 7.50 0.557 0.55 106 8.00 0.621 0.25 10 0.30 0.50 1.67 0.06
92 HIG 49.08 1 Mar '19 2 49.00 0.129 0.32 64 49.50 0.193 0.07 11 0.25 0.50 2.00 0.06
93 CAKE 46.81 15 Mar '19 16 45.00 0.183 2.05 1 50.00 0.247 0.05 4 2.00 5.00 2.50 0.06
94 NIO 9.85 19 Jul '19 142 9.00 0.427 1.55 690 10.00 0.491 1.10 1,039 0.45 1.00 2.22 0.06
95 EQT 18.31 15 Mar '19 16 19.00 0.443 0.45 30 20.00 0.506 0.15 1 0.30 1.00 3.33 0.06
96 SQQQ 11.42 18 Apr '19 50 12.00 0.542 0.70 304 13.00 0.604 0.45 192 0.25 1.00 4.00 0.06
97 JNPR 27.46 8 Mar '19 9 27.00 0.118 0.60 1 27.50 0.180 0.25 18 0.35 0.50 1.43 0.06
98 SOXS 7.52 18 Apr '19 50 7.00 0.662 1.10 31 8.00 0.724 0.55 374 0.55 1.00 1.82 0.06
99 NAT 2.26 19 Jul '19 142 2.00 0.586 0.55 30 3.00 0.647 0.05 50 0.50 1.00 2.00 0.06
100 SQQQ 11.42 18 Apr '19 50 11.00 0.481 1.05 271 12.00 0.542 0.65 304 0.40 1.00 2.50 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.