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 3, 2017. 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 AUPH 4.81 21 Apr '17 49 5.00 0.755 0.50 494 7.50 1.014 0.10 71 0.40 2.50 6.25 0.26
2 ZIOP 6.48 17 Mar '17 14 6.00 0.393 0.65 50 7.00 0.643 0.10 25 0.55 1.00 1.82 0.25
3 FUEL 3.23 21 Apr '17 49 3.00 0.534 0.45 635 4.00 0.743  0 1 0.45 1.00 2.22 0.21
4 JONE 3.15 21 Apr '17 49 2.50 1.019 0.95 1 5.00 1.200 0.05 10 0.90 2.50 2.78 0.18
5 ATRS 2.50 18 Aug '17 168 2.50 0.791 0.55 5 5.00 0.932 0.05 638 0.50 2.50 5.00 0.14
6 ZIOP 6.48 21 Apr '17 49 6.00 0.457 0.95 12 7.00 0.593 0.35 26 0.60 1.00 1.67 0.14
7 CSIQ 14.50 10 Mar '17 7 14.00 0.718 0.90 33 14.50 0.849 0.55 22 0.35 0.50 1.43 0.13
8 AKRX 24.11 17 Mar '17 14 22.50 0.241 2.00 57 25.00 0.368 0.30 26 1.70 2.50 1.47 0.13
9 CNAT 4.59 21 Jul '17 140 5.00 0.846 1.00 9 7.50 0.969 0.25 16 0.75 2.50 3.33 0.12
10 WATT 14.53 17 Mar '17 14 15.00 0.688 0.60 107 17.50 0.810 0.05 14 0.55 2.50 4.55 0.12
11 CARA 18.04 17 Mar '17 14 17.50 1.075 1.90 367 20.00 1.187 0.80 288 1.10 2.50 2.27 0.11
12 GBT 27.90 17 Mar '17 14 30.00 1.332 2.15 614 35.00 1.442 1.00 33 1.15 5.00 4.35 0.11
13 CALA 12.40 17 Mar '17 14 12.50 1.184 1.30 268 15.00 1.293 0.35 283 0.95 2.50 2.63 0.11
14 ADPT 2.99 18 Aug '17 168 5.00 1.190 0.55 111 7.50 1.297 0.25 8 0.30 2.50 8.33 0.11
15 JUNO 21.61 17 Mar '17 14 22.50 0.507 0.60 772 25.00 0.611 0.10 583 0.50 2.50 5.00 0.10
16 BOX 16.95 17 Mar '17 14 16.00 0.220 1.20 1 17.00 0.320 0.35 439 0.85 1.00 1.18 0.10
17 OPK 7.45 17 Mar '17 14 7.00 0.353 0.80 5 7.50 0.453 0.15 10 0.65 0.50 0.77 0.10
18 VUZI 7.35 21 Apr '17 49 7.50 0.644 0.65 1,043 10.00 0.743 0.05 80 0.60 2.50 4.17 0.10
19 AVXL 5.87 21 Apr '17 49 5.00 0.747 1.25 30 7.50 0.846 0.20 56 1.05 2.50 2.38 0.10
20 ZIOP 6.48 21 Jul '17 140 6.00 0.579 1.25 120 7.00 0.674 0.80 190 0.45 1.00 2.22 0.10
21 AUPH 4.81 21 Jul '17 140 5.00 0.656 0.80 76 7.50 0.751 0.20 4 0.60 2.50 4.17 0.09
22 SPXS 8.88 21 Apr '17 49 9.00 0.292 0.35 1,805 10.00 0.387 0.10 258 0.25 1.00 4.00 0.09
23 EXPR 10.93 17 Mar '17 14 10.00 0.649 1.25 750 11.00 0.741 0.55 46 0.70 1.00 1.43 0.09
24 ABCO 45.30 17 Mar '17 14 45.00 0.321 1.55 10 50.00 0.409 0.15 2 1.40 5.00 3.57 0.09
25 BCRX 7.68 17 Mar '17 14 8.00 0.824 0.40 133 9.00 0.907 0.08 62 0.32 1.00 3.12 0.08
26 INCR 45.60 17 Mar '17 14 45.00 0.332 1.60 55 50.00 0.415  0 1 1.60 5.00 3.12 0.08
27 EW 92.44 17 Mar '17 14 95.00 0.277 1.20 180 100.00 0.360 0.40 690 0.80 5.00 6.25 0.08
28 FRED 16.30 17 Mar '17 14 17.50 0.832 0.65 141 20.00 0.910 0.15 106 0.50 2.50 5.00 0.08
29 PTCT 9.81 17 Mar '17 14 9.00 0.754 1.25 7 10.00 0.829 0.50 87 0.75 1.00 1.33 0.07
30 INSY 11.47 17 Mar '17 14 11.00 0.786 1.05 216 12.00 0.859 0.40 124 0.65 1.00 1.54 0.07
31 OMER 12.04 17 Mar '17 14 12.00 0.714 0.85 5 13.00 0.785 0.30 26 0.55 1.00 1.82 0.07
32 BKD 14.14 17 Mar '17 14 15.00 0.511 0.30 190 16.00 0.580  0 10 0.30 1.00 3.33 0.07
33 SWIR 28.80 21 Apr '17 49 30.00 0.404 1.30 233 35.00 0.469 0.25 40 1.05 5.00 4.76 0.07
34 PTCT 9.81 17 Mar '17 14 10.00 0.829 0.70 87 11.00 0.894 0.20 72 0.50 1.00 2.00 0.07
35 AXDX 26.15 17 Mar '17 14 25.00 0.581 2.00 17 30.00 0.646 0.20 66 1.80 5.00 2.78 0.07
36 SGYP 5.70 21 Apr '17 49 6.00 0.689 0.55 263 7.00 0.754 0.20 147 0.35 1.00 2.86 0.06
37 CRR 13.12 17 Mar '17 14 13.00 0.537 0.70 3 14.00 0.600 0.20 3 0.50 1.00 2.00 0.06
38 ST 41.57 17 Mar '17 14 40.00 0.275 2.00 23 45.00 0.337  0 4 2.00 5.00 2.50 0.06
39 EXAS 22.11 17 Mar '17 14 22.00 0.403 0.90 130 23.00 0.465 0.35 23 0.55 1.00 1.82 0.06
40 SPWR 8.13 17 Mar '17 14 8.50 0.596 0.27 41 9.00 0.658 0.12 284 0.15 0.50 3.33 0.06
41 RUSS 6.61 16 Jun '17 105 7.00 0.727 1.00 37 8.00 0.789 0.55 84 0.45 1.00 2.22 0.06
42 GERN 2.19 15 Sep '17 196 3.00 0.919 0.40 147 4.00 0.980 0.15 100 0.25 1.00 4.00 0.06
43 NTNX 23.00 17 Mar '17 14 22.50 0.609 1.45 100 25.00 0.670 0.45 1,375 1.00 2.50 2.50 0.06
44 DXD 12.45 21 Apr '17 49 12.00 0.182 0.75 8 13.00 0.243 0.20 65 0.55 1.00 1.82 0.06
45 GOGO 10.69 17 Mar '17 14 10.50 0.394 0.55 10 11.00 0.455 0.20 16 0.35 0.50 1.43 0.06
46 AUPH 4.81 20 Oct '17 231 5.00 0.642 0.95 1,075 7.50 0.702 0.35 217 0.60 2.50 4.17 0.06
47 LCI 22.15 17 Mar '17 14 22.50 0.524 0.80 43 25.00 0.584 0.10 1 0.70 2.50 3.57 0.06
48 SNCR 25.81 21 Apr '17 49 30.00 0.450 0.55 8 35.00 0.509 0.05 5 0.50 5.00 10.00 0.06
49 JUNO 21.61 17 Mar '17 14 20.00 0.449 2.00 153 22.50 0.507 0.40 772 1.60 2.50 1.56 0.06
50 HALO 13.59 17 Mar '17 14 14.00 0.492 0.40 36 15.00 0.550 0.10 1 0.30 1.00 3.33 0.06
51 SQ 16.89 17 Mar '17 14 17.00 0.304 0.40 206 18.00 0.362 0.10 490 0.30 1.00 3.33 0.06
52 CLVS 62.17 17 Mar '17 14 65.00 0.648 2.10 157 70.00 0.707 0.70 59 1.40 5.00 3.57 0.06
53 HRB 20.98 17 Mar '17 14 20.00 0.423 1.30 2 21.00 0.481 0.65 216 0.65 1.00 1.54 0.06
54 MAT 25.45 10 Mar '17 7 25.00 0.209 0.75 10 25.50 0.266 0.30 185 0.45 0.50 1.11 0.06
55 SGMS 22.50 17 Mar '17 14 23.00 0.424 0.65 25 24.00 0.481 0.20 23 0.45 1.00 2.22 0.06
56 YPF 21.19 10 Mar '17 7 21.00 0.315 0.65 5 21.50 0.371 0.20 10 0.45 0.50 1.11 0.06
57 IMMR 8.58 19 May '17 77 7.50 0.502 1.65 20 10.00 0.557 0.30 541 1.35 2.50 1.85 0.06
58 UVXY 20.13 10 Mar '17 7 20.50 0.850 0.80 1,293 21.00 0.905 0.62 1,612 0.18 0.50 2.78 0.05
59 SLCA 53.10 17 Mar '17 14 55.00 0.372 0.90 85 60.00 0.426 0.05 13 0.85 5.00 5.88 0.05
60 UNG 6.84 31 Mar '17 28 6.50 0.330 0.54 30 7.00 0.383 0.19 366 0.35 0.50 1.43 0.05
61 WFT 5.78 31 Mar '17 28 5.50 0.515 0.50 2 6.00 0.568 0.20 10 0.30 0.50 1.67 0.05
62 VXX 17.54 10 Mar '17 7 18.00 0.456 0.26 11,158 18.50 0.509 0.16 1,672 0.10 0.50 5.00 0.05
63 OCLR 9.60 17 Mar '17 14 10.00 0.660 0.40 1,859 11.00 0.713 0.10 300 0.30 1.00 3.33 0.05
64 QID 19.55 21 Apr '17 49 20.00 0.228 0.52 79 21.00 0.281 0.20 31 0.32 1.00 3.13 0.05
65 NTNX 23.00 21 Apr '17 49 25.00 0.603 1.40 854 30.00 0.655 0.35 762 1.05 5.00 4.76 0.05
66 PVG 9.82 17 Mar '17 14 10.00 0.626 0.45 16 11.00 0.677 0.10 6 0.35 1.00 2.86 0.05
67 IMGN 3.44 21 Apr '17 49 3.00 0.835 0.70 100 4.00 0.886 0.15 3 0.55 1.00 1.82 0.05
68 SA 9.95 17 Mar '17 14 10.00 0.577 0.45 2 11.00 0.628 0.10 6 0.35 1.00 2.86 0.05
69 KTOS 7.48 19 May '17 77 7.50 0.518 0.80 11 10.00 0.568 0.10 10 0.70 2.50 3.57 0.05
70 KND 9.80 18 Aug '17 168 10.00 0.443 1.40 90 12.50 0.491 0.35 479 1.05 2.50 2.38 0.05
71 VXX 17.54 10 Mar '17 7 17.50 0.408 0.42 5,832 18.00 0.456 0.25 11,158 0.17 0.50 2.94 0.05
72 FOLD 7.79 21 Apr '17 49 7.00 0.582 1.20 55 8.00 0.630 0.55 256 0.65 1.00 1.54 0.05
73 HALO 13.59 21 Apr '17 49 14.00 0.462 0.90 15 15.00 0.508 0.30 10 0.60 1.00 1.67 0.05
74 SMTC 33.60 17 Mar '17 14 33.00 0.472 1.80 1 34.00 0.517 1.00 21 0.80 1.00 1.25 0.05
75 SAND 4.17 15 Sep '17 196 4.00 0.469 0.85 7 5.00 0.515 0.20 35 0.65 1.00 1.54 0.05
76 WUBA 35.89 17 Mar '17 14 35.00 0.370 1.65 77 40.00 0.415 0.05 7 1.60 5.00 3.13 0.04
77 YINN 19.18 17 Mar '17 14 19.00 0.474 0.95 2 20.00 0.519 0.25 5 0.70 1.00 1.43 0.04
78 OMER 12.04 17 Mar '17 14 13.00 0.785 0.45 26 14.00 0.829 0.15 62 0.30 1.00 3.33 0.04
79 ACIA 53.20 17 Mar '17 14 55.00 0.492 1.50 322 60.00 0.536 0.30 171 1.20 5.00 4.17 0.04
80 DXD 12.45 21 Jul '17 140 12.00 0.248 1.20 60 13.00 0.291 0.65 10 0.55 1.00 1.82 0.04
81 AOBC 18.83 17 Mar '17 14 19.00 0.308 0.40 482 20.00 0.351 0.10 986 0.30 1.00 3.33 0.04
82 FMSA 9.84 21 Apr '17 49 10.00 0.599 0.90 28 12.50 0.642 0.15 10 0.75 2.50 3.33 0.04
83 CRC 18.19 17 Mar '17 14 19.00 0.589 0.55 105 20.00 0.631 0.20 85 0.35 1.00 2.86 0.04
84 TZA 17.91 10 Mar '17 7 18.00 0.376 0.35 2,240 18.50 0.419 0.18 808 0.17 0.50 2.94 0.04
85 TASR 22.81 17 Mar '17 14 23.00 0.279 0.55 64 23.50 0.321 0.20 16 0.35 0.50 1.43 0.04
86 EXEL 23.08 17 Mar '17 14 24.00 0.581 0.70 308 25.00 0.622 0.35 177 0.35 1.00 2.86 0.04
87 PRXL 65.29 17 Mar '17 14 65.00 0.226 1.45 1 70.00 0.267 0.05 11 1.40 5.00 3.57 0.04
88 SPXU 16.79 21 Apr '17 49 17.00 0.304 0.70 62 18.00 0.344 0.35 52 0.35 1.00 2.86 0.04
89 CSIQ 14.50 10 Mar '17 7 14.00 0.718 0.90 33 15.00 0.759 0.35 496 0.55 1.00 1.82 0.04
90 ENDP 12.25 17 Mar '17 14 12.00 0.598 0.90 50 12.50 0.638 0.45 104 0.45 0.50 1.11 0.04
91 HAIN 35.36 17 Mar '17 14 36.00 0.287 0.65 123 37.00 0.326 0.30 27 0.35 1.00 2.86 0.04
92 VXX 17.54 31 Mar '17 28 18.00 0.542 0.87 334 18.50 0.582 0.70 73 0.17 0.50 2.94 0.04
93 CPB 59.54 17 Mar '17 14 60.00 0.173 0.65 187 62.50 0.211 0.10 33 0.55 2.50 4.55 0.04
94 OZM 2.77 15 Sep '17 196 3.00 0.542 0.45 150 4.00 0.579 0.10 18 0.35 1.00 2.86 0.04
95 VALE 10.18 10 Mar '17 7 10.00 0.504 0.40 307 10.50 0.541 0.17 591 0.23 0.50 2.17 0.04
96 HALO 13.59 17 Mar '17 14 13.00 0.455 0.95 21 14.00 0.492 0.30 36 0.65 1.00 1.54 0.04
97 P 12.75 10 Mar '17 7 13.00 0.493 0.26 307 13.50 0.530 0.11 272 0.15 0.50 3.33 0.04
98 VXX 17.54 24 Mar '17 21 17.50 0.489 0.85 144 18.00 0.524 0.67 198 0.18 0.50 2.78 0.04
99 URA 15.98 17 Mar '17 14 16.00 0.408 0.70 52 17.00 0.443 0.15 228 0.55 1.00 1.82 0.04
100 KMB 133.65 17 Mar '17 14 135.00 0.184 1.10 299 140.00 0.219 0.25 4 0.85 5.00 5.88 0.03
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.