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 September 27, 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 SYNT 19.58 17 Nov '17 51 17.50 0.617 2.65 1 20.00 3.803 0.80 7 1.85 2.50 1.35 3.19
2 CPRX 2.44 15 Dec '17 79 2.50 0.831 0.45 20 5.00 1.540 0.15 100 0.30 2.50 8.33 0.71
3 ACRX 4.40 17 Nov '17 51 2.50 1.316 2.20 12 5.00 1.669 0.80 82 1.40 2.50 1.79 0.35
4 BW 3.28 17 Nov '17 51 2.50 1.076 1.05 61 5.00 1.383 0.15 27 0.90 2.50 2.78 0.31
5 ACRX 4.40 15 Dec '17 79 2.50 1.056 2.30 197 5.00 1.341 0.85 162 1.45 2.50 1.72 0.29
6 VSAR 2.52 17 Nov '17 51 2.50 1.313 0.70 6 5.00 1.561 0.10 10 0.60 2.50 4.17 0.25
7 AVXL 4.36 19 Jan '18 114 5.00 0.957 0.95 84 7.50 1.153 0.30 21 0.65 2.50 3.85 0.20
8 ZYNE 6.19 20 Oct '17 23 7.50 1.550 0.55 95 10.00 1.721 0.20 36 0.35 2.50 7.14 0.17
9 ACRX 4.40 20 Oct '17 23 5.00 2.032 0.70 226 7.50 2.199 0.25 194 0.45 2.50 5.56 0.17
10 ASNA 2.47 15 Dec '17 79 2.00 0.630 0.70 30 2.50 0.794 0.30 9 0.40 0.50 1.25 0.16
11 BDSI 2.90 15 Dec '17 79 3.00 0.673 0.35 10 4.00 0.835 0.10 10 0.25 1.00 4.00 0.16
12 UNIT 14.73 20 Oct '17 23 15.00 0.437 0.60 901 17.50 0.598 0.10 953 0.50 2.50 5.00 0.16
13 ACTG 4.65 17 Nov '17 51 5.00 1.066 0.65 37 7.50 1.217 0.15 22 0.50 2.50 5.00 0.15
14 ADMP 5.28 15 Dec '17 79 5.00 0.768 0.90 105 7.50 0.911 0.25 31 0.65 2.50 3.85 0.14
15 XXII 2.71 19 Jan '18 114 2.00 0.767 0.90 53 3.00 0.909 0.40 67 0.50 1.00 2.00 0.14
16 AXON 6.99 17 Nov '17 51 7.50 1.011 0.90 1,666 10.00 1.147 0.25 63 0.65 2.50 3.85 0.14
17 IGT 24.28 20 Oct '17 23 25.00 0.518 1.00 779 30.00 0.640 0.15 85 0.85 5.00 5.88 0.12
18 OKTA 29.13 20 Oct '17 23 30.00 0.428 1.15 16 35.00 0.544  0 2 1.15 5.00 4.35 0.12
19 YANG 7.62 20 Oct '17 23 7.00 0.345 0.75 11 8.00 0.458 0.15 200 0.60 1.00 1.67 0.11
20 APRN 5.80 6 Oct '17 9 5.50 0.442 0.60 115 6.00 0.554 0.10 10 0.50 0.50 1.00 0.11
21 SPXU 13.97 20 Oct '17 23 14.00 0.217 0.35 162 15.00 0.325 0.10 39 0.25 1.00 4.00 0.11
22 QID 15.66 20 Oct '17 23 15.00 0.176 0.80 59 16.00 0.284 0.28 226 0.52 1.00 1.92 0.11
23 MUX 2.03 18 Jan '19 478 2.00 0.546 0.55 29 3.00 0.652 0.30 50 0.25 1.00 4.00 0.11
24 UNIT 14.73 17 Nov '17 51 12.50 0.425 2.55 49 15.00 0.528 0.95 362 1.60 2.50 1.56 0.10
25 DXD 10.77 17 Nov '17 51 10.00 0.097 0.85 10 11.00 0.198 0.15 8 0.70 1.00 1.43 0.10
26 ITCI 16.66 20 Oct '17 23 17.50 0.563 0.80 32 20.00 0.654 0.10 35 0.70 2.50 3.57 0.09
27 FIT 6.98 13 Oct '17 16 7.00 0.471 0.31 73 7.50 0.560 0.09 1,000 0.22 0.50 2.27 0.09
28 CARA 13.19 17 Nov '17 51 12.50 0.559 1.60 11 15.00 0.648 0.60 47 1.00 2.50 2.50 0.09
29 ENDP 9.04 13 Oct '17 16 9.00 0.571 0.50 25 9.50 0.656 0.20 23 0.30 0.50 1.67 0.08
30 XXII 2.71 20 Apr '18 205 2.00 0.789 1.05 60 3.00 0.874 0.55 123 0.50 1.00 2.00 0.08
31 ARLZ 2.07 19 Jan '18 114 2.00 0.898 0.50 25 3.00 0.983 0.15 26 0.35 1.00 2.86 0.08
32 WATT 12.53 20 Oct '17 23 12.50 0.627 0.90 24 15.00 0.711 0.15 4 0.75 2.50 3.33 0.08
33 KNDI 5.35 15 Dec '17 79 6.00 0.581 0.50 10 7.00 0.665 0.15 30 0.35 1.00 2.86 0.08
34 LABD 4.93 20 Oct '17 23 5.00 0.621 0.30 20 5.50 0.704 0.05 20 0.25 0.50 2.00 0.08
35 FIT 6.98 6 Oct '17 9 6.50 0.491 0.57 61 7.00 0.571 0.19 1,162 0.38 0.50 1.32 0.08
36 AJRD 35.16 20 Oct '17 23 35.00 0.411 1.70 26 40.00 0.490 0.05 9 1.65 5.00 3.03 0.08
37 KEM 20.93 20 Oct '17 23 20.00 0.497 1.85 164 21.00 0.574 1.05 231 0.80 1.00 1.25 0.08
38 SAND 4.53 19 Jan '18 114 4.00 0.394 0.80 77 5.00 0.471 0.20 10 0.60 1.00 1.67 0.08
39 EDZ 11.54 20 Oct '17 23 11.00 0.418 0.85 50 12.00 0.493 0.25 4 0.60 1.00 1.67 0.08
40 ARWR 3.95 17 Nov '17 51 4.00 0.803 0.50 40 5.00 0.877 0.15 20 0.35 1.00 2.86 0.07
41 HRTX 16.00 20 Oct '17 23 16.00 0.546 1.05 11 17.00 0.620 0.35 21 0.70 1.00 1.43 0.07
42 EROS 13.60 20 Oct '17 23 12.50 0.979 2.05 40 15.00 1.049 0.70 111 1.35 2.50 1.85 0.07
43 ZYNE 6.19 17 Nov '17 51 7.50 1.125 0.70 32 10.00 1.195 0.10 6 0.60 2.50 4.17 0.07
44 ACRX 4.40 20 Oct '17 23 2.50 1.962 2.05 181 5.00 2.032 0.65 226 1.40 2.50 1.79 0.07
45 ARWR 3.95 19 Jan '18 114 3.00 0.697 1.15 57 4.00 0.765 0.60 104 0.55 1.00 1.82 0.07
46 CRC 10.98 20 Oct '17 23 10.00 0.615 1.40 75 11.00 0.682 0.65 125 0.75 1.00 1.33 0.07
47 ATW 9.17 20 Oct '17 23 9.00 0.650 0.85 25 10.00 0.717 0.15 58 0.70 1.00 1.43 0.07
48 DO 14.68 20 Oct '17 23 12.50 0.364 2.30 11 15.00 0.429 0.47 66 1.83 2.50 1.37 0.07
49 OSTK 28.95 20 Oct '17 23 30.00 1.104 2.90 6,292 35.00 1.169 1.25 2,780 1.65 5.00 3.03 0.06
50 SPWR 7.31 20 Oct '17 23 7.00 0.597 0.69 50 7.50 0.660 0.35 132 0.34 0.50 1.47 0.06
51 BKD 10.99 20 Oct '17 23 11.00 0.486 0.75 429 12.00 0.548 0.15 81 0.60 1.00 1.67 0.06
52 ERII 7.53 16 Feb '18 142 7.50 0.526 1.20 10 10.00 0.588 0.35 242 0.85 2.50 2.94 0.06
53 UVXY 22.09 6 Oct '17 9 22.00 0.902 1.35 1,459 22.50 0.964 1.11 136 0.24 0.50 2.08 0.06
54 KMB 116.51 20 Oct '17 23 120.00 0.144 0.85 23 125.00 0.206 0.10 84 0.75 5.00 6.67 0.06
55 BLCM 11.60 17 Nov '17 51 10.00 0.896 2.55 145 12.50 0.958 1.10 6 1.45 2.50 1.72 0.06
56 QID 15.66 20 Oct '17 23 16.00 0.284 0.32 226 17.00 0.345 0.12 282 0.20 1.00 5.00 0.06
57 CASC 3.99 17 Nov '17 51 4.00 0.639 0.45 2 5.00 0.700 0.05 40 0.40 1.00 2.50 0.06
58 OCN 3.30 19 Jan '18 114 3.00 0.388 0.50 20 3.50 0.449 0.15 128 0.35 0.50 1.43 0.06
59 SPXU 13.97 17 Nov '17 51 13.00 0.210 1.15 10 14.00 0.270 0.45 19 0.70 1.00 1.43 0.06
60 QID 15.66 17 Nov '17 51 15.00 0.244 1.01 31 16.00 0.303 0.50 219 0.51 1.00 1.96 0.06
61 FOLD 14.94 20 Oct '17 23 14.00 1.098 2.35 23 15.00 1.158 1.55 787 0.80 1.00 1.25 0.06
62 BOIL 9.08 17 Nov '17 51 10.00 0.662 0.65 20 11.00 0.720 0.30 1 0.35 1.00 2.86 0.06
63 ARRY 12.16 20 Oct '17 23 13.00 0.530 0.40 125 14.00 0.588 0.15 30 0.25 1.00 4.00 0.06
64 CYH 7.48 20 Oct '17 23 7.50 0.614 0.55 10 8.00 0.671 0.25 5 0.30 0.50 1.67 0.06
65 BLCM 11.60 20 Oct '17 23 12.50 0.863 0.75 20 15.00 0.916 0.10 8 0.65 2.50 3.85 0.05
66 SN 4.96 20 Apr '18 205 4.00 0.580 1.65 74 5.00 0.632 0.80 95 0.85 1.00 1.18 0.05
67 CBI 16.80 6 Oct '17 9 17.00 0.524 0.55 13 17.50 0.575 0.25 7 0.30 0.50 1.67 0.05
68 SWN 6.30 6 Oct '17 9 6.00 0.473 0.45 63 6.50 0.524 0.10 118 0.35 0.50 1.43 0.05
69 BMS 45.67 20 Oct '17 23 45.00 0.339 2.10 6 50.00 0.390 0.30 66 1.80 5.00 2.78 0.05
70 SDOW 26.89 20 Oct '17 23 27.00 0.212 0.60 119 28.00 0.263 0.25 20 0.35 1.00 2.86 0.05
71 RDFN 25.24 17 Nov '17 51 30.00 0.623 0.90 22 35.00 0.673 0.20 1 0.70 5.00 7.14 0.05
72 NLNK 9.16 17 Nov '17 51 9.00 1.016 1.60 76 10.00 1.066 0.95 15 0.65 1.00 1.54 0.05
73 SN 4.96 17 Nov '17 51 5.00 0.660 0.50 230 6.00 0.710 0.10 1,547 0.40 1.00 2.50 0.05
74 DRIP 16.61 20 Oct '17 23 17.00 0.765 1.15 67 18.00 0.814 0.65 30 0.50 1.00 2.00 0.05
75 BLCM 11.60 20 Oct '17 23 10.00 0.814 2.10 52 12.50 0.863 0.50 20 1.60 2.50 1.56 0.05
76 OPK 6.86 27 Oct '17 30 6.50 0.445 0.60 15 7.00 0.493 0.25 152 0.35 0.50 1.43 0.05
77 WMB 29.98 6 Oct '17 9 29.50 0.181 0.72 20 30.00 0.229 0.26 14 0.46 0.50 1.09 0.05
78 FAZ 14.86 20 Oct '17 23 15.00 0.278 0.39 144 15.50 0.326 0.19 10 0.20 0.50 2.50 0.05
79 REV 24.00 17 Nov '17 51 22.50 0.489 2.75 105 25.00 0.537 1.35 325 1.40 2.50 1.79 0.05
80 NTNX 23.13 17 Nov '17 51 25.00 0.527 1.15 460 30.00 0.575 0.20 1 0.95 5.00 5.26 0.05
81 ACTG 4.65 18 May '18 233 5.00 0.869 1.40 29 7.50 0.917 0.50 25 0.90 2.50 2.78 0.05
82 SDOW 26.89 20 Oct '17 23 26.00 0.165 1.15 29 27.00 0.212 0.45 119 0.70 1.00 1.43 0.05
83 SPXU 13.97 17 Nov '17 51 14.00 0.270 0.60 19 15.00 0.317 0.25 10 0.35 1.00 2.86 0.05
84 FMSA 4.63 20 Oct '17 23 4.50 0.747 0.50 147 5.00 0.793 0.20 1,550 0.30 0.50 1.67 0.05
85 UVXY 22.09 20 Oct '17 23 22.00 1.143 2.65 202 22.50 1.189 2.38 180 0.27 0.50 1.85 0.05
86 PI 39.14 20 Oct '17 23 40.00 0.582 2.00 44 45.00 0.627 0.65 286 1.35 5.00 3.70 0.05
87 HIMX 10.08 27 Oct '17 30 10.50 0.551 0.55 10 11.00 0.597 0.30 50 0.25 0.50 2.00 0.05
88 TWM 18.87 20 Oct '17 23 19.00 0.230 0.40 70 20.00 0.275 0.10 15 0.30 1.00 3.33 0.05
89 FINL 11.25 20 Oct '17 23 12.00 0.537 0.40 75 13.00 0.582 0.10 25 0.30 1.00 3.33 0.05
90 TTS 12.25 17 Nov '17 51 10.00 0.503 2.60 20 12.50 0.548 0.70 36 1.90 2.50 1.32 0.04
91 SBGL 4.39 20 Apr '18 205 5.00 0.547 0.60 148 7.50 0.591 0.10 53 0.50 2.50 5.00 0.04
92 AXON 6.99 19 Jan '18 114 5.00 1.195 2.90 144 7.50 1.239 1.70 174 1.20 2.50 2.08 0.04
93 BZUN 34.86 17 Nov '17 51 35.00 0.686 3.70 26 40.00 0.731 1.85 38 1.85 5.00 2.70 0.04
94 QID 15.66 17 Nov '17 51 16.00 0.303 0.58 219 17.00 0.348 0.30 187 0.28 1.00 3.57 0.04
95 IGT 24.28 17 Nov '17 51 25.00 0.518 1.65 190 30.00 0.562 0.35 8 1.30 5.00 3.85 0.04
96 CTRL 29.22 20 Oct '17 23 30.00 0.526 1.30 99 35.00 0.569 0.20 3 1.10 5.00 4.55 0.04
97 RDFN 25.24 20 Oct '17 23 25.00 0.571 1.70 17 30.00 0.615 0.15 181 1.55 5.00 3.23 0.04
98 KERX 7.08 17 Nov '17 51 8.00 0.641 0.40 160 9.00 0.684 0.10 30 0.30 1.00 3.33 0.04
99 EDIT 19.93 20 Oct '17 23 20.00 0.618 1.25 59 22.50 0.661 0.35 74 0.90 2.50 2.78 0.04
100 CBI 16.80 20 Oct '17 23 16.50 0.517 1.10 199 17.00 0.560 0.75 20 0.35 0.50 1.43 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.