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, 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 EBIO 2.91 18 May '18 17 2.50 1.302 0.65 119 5.00 2.273 0.10 83 0.55 2.50 4.55 0.97
2 EYPT 2.69 15 Jun '18 45 2.50 1.315 0.60 10 5.00 1.735 0.15 54 0.45 2.50 5.56 0.42
3 ADMP 3.60 15 Jun '18 45 2.50 0.819 1.35 3 5.00 1.092 0.15 368 1.20 2.50 2.08 0.27
4 ADMP 3.60 21 Sep '18 143 2.50 0.790 1.45 13 5.00 1.051 0.50 346 0.95 2.50 2.63 0.26
5 SRI 26.29 18 May '18 17 30.00 0.687 0.55 6 35.00 0.919  0 19 0.55 5.00 9.09 0.23
6 EBIO 2.91 15 Jun '18 45 2.50 1.959 1.15 33 5.00 2.140 0.25 30 0.90 2.50 2.78 0.18
7 RIOT 7.32 4 May '18 3 7.00 0.776 0.55 83 7.50 0.952 0.15 87 0.40 0.50 1.25 0.18
8 HMNY 2.17 18 May '18 17 2.00 1.139 0.35 30 2.50 1.285 0.10 1,388 0.25 0.50 2.00 0.15
9 BTX 2.20 21 Dec '18 234 2.00 0.579 0.60 20 3.00 0.721 0.20 4 0.40 1.00 2.50 0.14
10 TTOO 5.97 18 May '18 17 5.00 0.982 1.20 40 7.50 1.122 0.05 83 1.15 2.50 2.17 0.14
11 VRAY 7.48 15 Jun '18 45 7.50 0.582 0.95 3 10.00 0.711 0.05 22 0.90 2.50 2.78 0.13
12 VHC 2.20 15 Jun '18 45 2.00 1.095 0.50 2 3.00 1.223 0.10 52 0.40 1.00 2.50 0.13
13 SPWR 8.42 4 May '18 3 8.00 0.536 0.57 1 8.50 0.662 0.12 41 0.45 0.50 1.11 0.13
14 UVXY 14.76 4 May '18 3 15.00 0.912 0.46 4,441 15.50 1.032 0.26 1,424 0.20 0.50 2.50 0.12
15 LPI 10.93 18 May '18 17 10.00 0.500 1.20 20 11.00 0.619 0.50 202 0.70 1.00 1.43 0.12
16 NLNK 4.82 18 May '18 17 4.00 0.915 0.95 11 5.00 1.029 0.30 367 0.65 1.00 1.54 0.11
17 PRFT 23.85 18 May '18 17 22.50 0.177 1.50 10 25.00 0.290 0.10 50 1.40 2.50 1.79 0.11
18 SORL 4.64 21 Sep '18 143 5.00 0.543 0.65 20 7.50 0.650 0.10 30 0.55 2.50 4.55 0.11
19 RIOT 7.32 18 May '18 17 7.50 0.840 0.50 81 8.00 0.945 0.25 25 0.25 0.50 2.00 0.10
20 ARCO 9.35 18 May '18 17 9.00 0.370 0.70 12 10.00 0.471 0.10 31 0.60 1.00 1.67 0.10
21 TNDM 7.79 15 Jun '18 45 7.50 0.840 1.10 18 10.00 0.940 0.30 1 0.80 2.50 3.12 0.10
22 SRNE 6.33 15 Jun '18 45 7.50 1.046 0.60 71 10.00 1.144 0.10 11 0.50 2.50 5.00 0.10
23 GLUU 4.39 15 Jun '18 45 4.00 0.389 0.50 116 4.50 0.485 0.20 23 0.30 0.50 1.67 0.10
24 GERN 3.84 18 May '18 17 4.00 1.264 0.40 168 4.50 1.359 0.20 620 0.20 0.50 2.50 0.10
25 CLVS 45.14 18 May '18 17 50.00 0.664 1.10 54 55.00 0.758 0.30 45 0.80 5.00 6.25 0.09
26 ENDP 5.79 18 May '18 17 6.00 0.802 0.40 4 6.50 0.896 0.15 20 0.25 0.50 2.00 0.09
27 WATT 17.67 18 May '18 17 17.50 0.729 1.30 183 20.00 0.820 0.45 1,362 0.85 2.50 2.94 0.09
28 KODK 5.10 18 May '18 17 5.00 0.615 0.40 41 5.50 0.705 0.10 15 0.30 0.50 1.67 0.09
29 DBX 30.90 4 May '18 3 30.50 0.445 0.90 64 31.00 0.535 0.45 80 0.45 0.50 1.11 0.09
30 SPXU 10.89 18 May '18 17 10.00 0.368 1.00 179 11.00 0.454 0.35 780 0.65 1.00 1.54 0.09
31 GLUU 4.39 18 May '18 17 4.00 0.544 0.50 10 4.50 0.630 0.15 156 0.35 0.50 1.43 0.09
32 DENN 17.28 18 May '18 17 17.50 0.471 0.65 613 20.00 0.555 0.05 43 0.60 2.50 4.17 0.08
33 VUZI 6.20 20 Jul '18 80 5.00 0.723 1.65 1 7.50 0.804 0.45 15 1.20 2.50 2.08 0.08
34 AUPH 5.27 19 Oct '18 171 5.00 0.371 0.75 10 7.50 0.452 0.10 15 0.65 2.50 3.85 0.08
35 DXD 8.80 20 Jul '18 80 8.00 0.276 1.05 4 9.00 0.356 0.45 34 0.60 1.00 1.67 0.08
36 DXD 8.80 15 Jun '18 45 9.00 0.314 0.35 108 10.00 0.394 0.10 16 0.25 1.00 4.00 0.08
37 MDR 6.76 18 May '18 17 6.00 0.870 1.00 38 7.00 0.950 0.35 210 0.65 1.00 1.54 0.08
38 FTR 8.15 18 May '18 17 8.00 0.823 0.80 120 9.00 0.903 0.30 514 0.50 1.00 2.00 0.08
39 FLEX 13.69 4 May '18 3 13.50 0.409 0.33 248 14.00 0.488 0.09 44 0.24 0.50 2.08 0.08
40 NLNK 4.82 18 May '18 17 5.00 1.029 0.40 367 6.00 1.108 0.10 20 0.30 1.00 3.33 0.08
41 SQQQ 17.09 18 May '18 17 17.00 0.562 0.95 416 18.00 0.641 0.55 896 0.40 1.00 2.50 0.08
42 PI 12.61 18 May '18 17 15.00 1.054 0.50 103 17.50 1.131 0.05 65 0.45 2.50 5.56 0.08
43 SPXU 10.89 15 Jun '18 45 11.00 0.432 0.65 160 12.00 0.507 0.35 62 0.30 1.00 3.33 0.07
44 WATT 17.67 17 Aug '18 108 20.00 0.490 1.15 46 22.50 0.563 0.55 1 0.60 2.50 4.17 0.07
45 RIOT 7.32 11 May '18 10 7.50 0.784 0.40 10 8.00 0.857 0.15 73 0.25 0.50 2.00 0.07
46 WATT 17.67 18 May '18 17 20.00 0.820 0.50 1,362 22.50 0.890 0.15 514 0.35 2.50 7.14 0.07
47 HMNY 2.17 18 Jan '19 262 2.00 0.725 0.65 41 2.50 0.795 0.45 190 0.20 0.50 2.50 0.07
48 P 5.55 25 May '18 24 6.00 0.762 0.28 2 6.50 0.831 0.12 1 0.16 0.50 3.12 0.07
49 AMRS 6.74 21 Sep '18 143 7.50 0.493 0.60 2 10.00 0.562 0.10 1 0.50 2.50 5.00 0.07
50 INSY 7.15 18 May '18 17 7.00 0.774 0.65 3 8.00 0.843 0.15 4 0.50 1.00 2.00 0.07
51 TZA 11.28 11 May '18 10 11.00 0.340 0.46 20 11.50 0.409 0.19 76 0.27 0.50 1.85 0.07
52 FAZ 11.15 18 May '18 17 11.50 0.465 0.35 3 12.00 0.532 0.15 3 0.20 0.50 2.50 0.07
53 HBI 17.73 18 May '18 17 18.00 0.274 0.35 3,651 19.00 0.340 0.10 252 0.25 1.00 4.00 0.07
54 ZEN 48.58 18 May '18 17 45.00 0.577 4.90 11 50.00 0.643 2.00 158 2.90 5.00 1.72 0.07
55 TZA 11.28 18 May '18 17 11.50 0.398 0.33 65 12.00 0.463 0.15 293 0.18 0.50 2.78 0.07
56 UVXY 14.76 4 May '18 3 14.50 0.847 0.63 1,093 15.00 0.912 0.33 4,441 0.30 0.50 1.67 0.07
57 KKR 21.40 4 May '18 3 21.50 0.578 0.50 1,877 22.00 0.643 0.15 75 0.35 0.50 1.43 0.06
58 IQ 17.60 18 May '18 17 17.50 0.529 1.00 61 20.00 0.593 0.15 3,715 0.85 2.50 2.94 0.06
59 FOSL 14.44 11 May '18 10 14.00 1.569 1.95 4 14.50 1.632 1.45 7 0.50 0.50 1.00 0.06
60 LC 2.67 20 Jul '18 80 2.50 0.529 0.40 30 3.00 0.592 0.15 59 0.25 0.50 2.00 0.06
61 UVXY 14.76 18 May '18 17 15.00 0.927 1.13 2,083 15.50 0.989 0.90 565 0.23 0.50 2.17 0.06
62 CRBP 5.95 19 Oct '18 171 7.50 0.559 0.55 7 10.00 0.620 0.15 35 0.40 2.50 6.25 0.06
63 QID 11.68 15 Jun '18 45 11.00 0.348 1.02 351 12.00 0.408 0.52 159 0.50 1.00 2.00 0.06
64 XXII 2.07 19 Oct '18 171 3.00 0.949 0.30 8 4.00 1.008 0.15 6 0.15 1.00 6.67 0.06
65 TCP 35.55 18 May '18 17 35.00 0.338 1.50 224 40.00 0.397 0.05 4 1.45 5.00 3.45 0.06
66 OKTA 43.44 18 May '18 17 45.00 0.409 1.05 155 50.00 0.468 0.10 1 0.95 5.00 5.26 0.06
67 GPRO 4.91 11 May '18 10 5.00 0.957 0.29 63 5.50 1.016 0.10 9 0.19 0.50 2.63 0.06
68 UBS 16.68 16 Nov '18 199 15.00 0.093 1.90 1 17.50 0.152 0.40 15 1.50 2.50 1.67 0.06
69 NUGT 25.32 11 May '18 10 25.50 0.541 0.95 9 26.00 0.599 0.61 62 0.34 0.50 1.47 0.06
70 SAIL 23.90 18 May '18 17 25.00 0.791 1.35 11 30.00 0.847 0.15 8 1.20 5.00 4.17 0.06
71 WATT 17.67 15 Jun '18 45 17.50 0.553 1.60 49 20.00 0.609 0.60 65 1.00 2.50 2.50 0.06
72 SOXS 13.33 18 May '18 17 13.00 0.818 1.25 31 14.00 0.873 0.65 68 0.60 1.00 1.67 0.06
73 EAT 44.87 18 May '18 17 45.00 0.314 1.20 296 50.00 0.368 0.05 37 1.15 5.00 4.35 0.05
74 PVG 6.86 18 May '18 17 6.00 0.516 0.95 45 7.00 0.571 0.25 68 0.70 1.00 1.43 0.05
75 BITA 20.27 18 May '18 17 22.50 0.722 0.55 37 25.00 0.777 0.10 4 0.45 2.50 5.56 0.05
76 GERN 3.84 18 May '18 17 3.50 1.210 0.60 63 4.00 1.264 0.30 168 0.30 0.50 1.67 0.05
77 EXEL 21.00 18 May '18 17 20.00 0.784 2.10 8 22.00 0.838 1.00 58 1.10 2.00 1.82 0.05
78 PI 12.61 15 Jun '18 45 15.00 0.793 0.70 15 17.50 0.847 0.20 21 0.50 2.50 5.00 0.05
79 MDRX 11.89 18 May '18 17 11.00 0.486 1.20 20 12.00 0.538 0.45 5 0.75 1.00 1.33 0.05
80 UVXY 14.76 25 May '18 24 14.50 0.914 1.56 7 15.00 0.966 1.25 99 0.31 0.50 1.61 0.05
81 NTRI 34.25 18 May '18 17 35.00 0.493 1.15 763 40.00 0.543 0.10 257 1.05 5.00 4.76 0.05
82 QID 11.68 15 Jun '18 45 12.00 0.408 0.54 159 13.00 0.458 0.27 37 0.27 1.00 3.70 0.05
83 BOTZ 23.04 18 May '18 17 23.00 0.191 0.50 60 24.00 0.240 0.10 22 0.40 1.00 2.50 0.05
84 NBR 7.29 11 May '18 10 7.00 0.711 0.63 26 7.50 0.759 0.25 25 0.38 0.50 1.32 0.05
85 SQQQ 17.09 18 May '18 17 18.00 0.641 0.60 896 19.00 0.690 0.35 1,228 0.25 1.00 4.00 0.05
86 SQQQ 17.09 15 Jun '18 45 17.00 0.557 1.40 165 18.00 0.605 1.00 68 0.40 1.00 2.50 0.05
87 SPXS 28.70 15 Jun '18 45 28.00 0.402 2.10 319 29.00 0.450 1.55 130 0.55 1.00 1.82 0.05
88 SPXU 10.89 18 May '18 17 11.00 0.454 0.40 780 12.00 0.502 0.10 435 0.30 1.00 3.33 0.05
89 SDOW 19.48 15 Jun '18 45 20.00 0.458 1.15 96 21.00 0.506 0.75 20 0.40 1.00 2.50 0.05
90 DRIP 8.48 18 May '18 17 9.00 0.903 0.50 364 10.00 0.951 0.20 84 0.30 1.00 3.33 0.05
91 GNL 19.00 20 Jul '18 80 17.50 0.124 1.70 45 20.00 0.171 0.20 10 1.50 2.50 1.67 0.05
92 WTI 6.30 20 Jul '18 80 6.00 0.600 1.00 58 7.00 0.647 0.45 23 0.55 1.00 1.82 0.05
93 ACHN 3.78 21 Sep '18 143 4.00 0.653 0.60 10 5.00 0.700 0.25 2 0.35 1.00 2.86 0.05
94 FMSA 5.77 15 Jun '18 45 5.50 0.507 0.70 18 6.00 0.553 0.25 166 0.45 0.50 1.11 0.05
95 CDK 65.25 18 May '18 17 65.00 0.235 1.55 8 70.00 0.281 0.15 10 1.40 5.00 3.57 0.05
96 DRIP 8.48 15 Jun '18 45 9.00 0.852 0.90 9 10.00 0.897 0.50 43 0.40 1.00 2.50 0.05
97 JNUG 14.07 18 May '18 17 14.50 0.648 0.67 88 15.00 0.693 0.47 310 0.20 0.50 2.50 0.05
98 UVXY 14.76 11 May '18 10 15.00 0.901 0.81 259 15.50 0.946 0.55 287 0.26 0.50 1.92 0.04
99 MOMO 35.58 4 May '18 3 35.50 0.451 0.75 41 36.00 0.493 0.40 131 0.35 0.50 1.43 0.04
100 CZR 11.70 11 May '18 10 11.50 0.578 0.65 3,295 12.00 0.620 0.20 10 0.45 0.50 1.11 0.04
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.