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 December 27, 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 TELL 6.54 18 Jan '19 22 7.50 0.984 0.35 6 10.00 1.348 0.10 46 0.25 2.50 10.00 0.36
2 NBEV 5.24 4 Jan '19 8 5.00 1.045 0.50 69 5.50 1.318 0.25 378 0.25 0.50 2.00 0.27
3 UNFI 10.31 18 Jan '19 22 10.00 0.637 0.95 683 12.50 0.881 0.15 51 0.80 2.50 3.13 0.24
4 CRBP 5.91 15 Feb '19 50 5.00 0.651 1.35 21 7.50 0.891 0.10 65 1.25 2.50 2.00 0.24
5 ARLO 10.74 18 Jan '19 22 12.50 0.816 0.35 1 15.00 1.051 0.10 1 0.25 2.50 10.00 0.23
6 DLNG 3.17 19 Jul '19 204 2.50 0.424 0.90 10 5.00 0.640 0.10 92 0.80 2.50 3.13 0.22
7 ARLO 10.74 18 Jan '19 22 10.00 0.601 1.30 11 12.50 0.816 0.25 1 1.05 2.50 2.38 0.22
8 ACRX 2.35 15 Mar '19 78 2.50 1.179 0.50 89 5.00 1.387 0.10 106 0.40 2.50 6.25 0.21
9 AFMD 2.96 18 Apr '19 112 2.50 1.036 0.90 60 5.00 1.234 0.25 29 0.65 2.50 3.85 0.20
10 KTOS 13.95 18 Jan '19 22 12.50 0.341 1.80 3 15.00 0.538 0.30 61 1.50 2.50 1.67 0.20
11 INNT 2.54 15 Feb '19 50 5.00 2.232 0.35 3 7.50 2.415 0.15 106 0.20 2.50 12.50 0.18
12 XXII 2.45 18 Apr '19 112 2.00 0.783 0.70 3 3.00 0.936 0.25 25 0.45 1.00 2.22 0.15
13 GOGO 2.93 4 Jan '19 8 2.50 0.893 0.60 10 3.00 1.045 0.10 300 0.50 0.50 1.00 0.15
14 HEAR 14.59 18 Jan '19 22 12.50 0.673 2.55 51 15.00 0.825 0.90 138 1.65 2.50 1.52 0.15
15 AIMT 23.07 18 Jan '19 22 25.00 0.639 1.00 30 30.00 0.784 0.10 12 0.90 5.00 5.56 0.15
16 FLXN 11.73 18 Jan '19 22 12.50 0.654 0.70 6 15.00 0.798  0 20 0.70 2.50 3.57 0.14
17 BPT 20.25 18 Jan '19 22 22.50 0.476 0.55 130 25.00 0.614 0.10 2 0.45 2.50 5.56 0.14
18 APHA 5.56 18 Apr '19 112 5.00 0.947 1.65 1 7.50 1.080 0.65 207 1.00 2.50 2.50 0.13
19 WATT 7.04 18 Jan '19 22 7.50 1.503 0.90 3,930 10.00 1.635 0.30 4,611 0.60 2.50 4.17 0.13
20 GPRO 4.38 18 Jan '19 22 4.50 0.705 0.32 25 5.00 0.836 0.13 197 0.19 0.50 2.63 0.13
21 CRBP 5.91 18 Jan '19 22 5.00 0.825 1.10 22 7.50 0.953 0.10 180 1.00 2.50 2.50 0.13
22 TELL 6.54 18 Jan '19 22 5.00 0.866 1.75 5 7.50 0.984 0.25 6 1.50 2.50 1.67 0.12
23 AG 5.97 11 Jan '19 15 6.00 0.568 0.30 10 6.50 0.678 0.05 5 0.25 0.50 2.00 0.11
24 APHA 5.56 18 Jan '19 22 5.00 1.329 1.15 6,015 7.50 1.439 0.20 4,060 0.95 2.50 2.63 0.11
25 ECA 5.81 18 Jan '19 22 5.00 0.649 1.00 4 6.00 0.759 0.30 346 0.70 1.00 1.43 0.11
26 USAT 3.71 21 Jun '19 176 5.00 0.906 0.75 4 7.50 1.012 0.10 400 0.65 2.50 3.85 0.11
27 ACB 5.10 18 Jan '19 22 5.00 0.857 0.50 677 6.00 0.963 0.15 342 0.35 1.00 2.86 0.11
28 NVTA 10.01 15 Mar '19 78 12.50 0.804 1.05 23 15.00 0.905 0.35 12 0.70 2.50 3.57 0.10
29 ADMP 2.18 15 Mar '19 78 2.50 1.407 0.50 21 5.00 1.502 0.10 171 0.40 2.50 6.25 0.10
30 NBEV 5.24 18 Jan '19 22 5.00 1.042 0.70 84 5.50 1.137 0.45 244 0.25 0.50 2.00 0.09
31 GLUU 7.87 18 Jan '19 22 8.00 0.562 0.40 2,030 9.00 0.650 0.10 19 0.30 1.00 3.33 0.09
32 TK 3.45 17 Jan '20 386 2.50 0.624 1.50 110 5.00 0.711 0.50 151 1.00 2.50 2.50 0.09
33 JNUG 8.76 25 Jan '19 29 9.00 0.979 1.00 57 9.50 1.066 0.69 1 0.31 0.50 1.61 0.09
34 WAGE 26.73 18 Jan '19 22 30.00 0.710 0.90 46 35.00 0.793 0.15 9 0.75 5.00 6.67 0.08
35 AB 26.06 18 Jan '19 22 25.00 0.347 1.65 22 30.00 0.430 0.05 10 1.60 5.00 3.13 0.08
36 SQQQ 17.08 18 Jan '19 22 18.00 1.094 1.55 1,508 19.00 1.176 1.20 1,359 0.35 1.00 2.86 0.08
37 PTLA 16.23 18 Jan '19 22 17.50 1.102 1.35 28 20.00 1.183 0.60 55 0.75 2.50 3.33 0.08
38 NOG 2.28 15 Mar '19 78 2.00 0.788 0.80 15 2.50 0.866 0.25 4 0.55 0.50 0.91 0.08
39 FNKO 12.97 18 Jan '19 22 12.50 0.760 1.35 13 15.00 0.834 0.25 104 1.10 2.50 2.27 0.07
40 NIO 6.43 18 Jan '19 22 6.00 0.610 0.65 733 7.00 0.683 0.20 2,027 0.45 1.00 2.22 0.07
41 VIPS 5.51 18 Jan '19 22 5.50 0.584 0.40 10 6.00 0.656 0.15 1 0.25 0.50 2.00 0.07
42 CRK 4.62 18 Jan '19 22 5.00 1.103 0.40 5 6.00 1.175 0.10 50 0.30 1.00 3.33 0.07
43 NBEV 5.24 18 Jan '19 22 5.50 1.137 0.50 244 6.00 1.208 0.30 770 0.20 0.50 2.50 0.07
44 NBEV 5.24 4 Jan '19 8 5.50 1.318 0.35 378 6.00 1.385 0.15 358 0.20 0.50 2.50 0.07
45 ACB 5.10 15 Mar '19 78 5.00 0.828 0.95 106 6.00 0.896 0.50 74 0.45 1.00 2.22 0.07
46 ON 16.17 18 Jan '19 22 16.00 0.496 1.05 5 17.00 0.557 0.50 11 0.55 1.00 1.82 0.06
47 GPRO 4.38 11 Jan '19 15 4.00 0.793 0.55 4 4.50 0.854 0.23 32 0.32 0.50 1.56 0.06
48 HZNP 19.09 18 Jan '19 22 19.00 0.512 1.20 44 20.00 0.572 0.45 1 0.75 1.00 1.33 0.06
49 FIT 4.94 11 Jan '19 15 5.00 0.744 0.30 69 5.50 0.804 0.09 103 0.21 0.50 2.38 0.06
50 PSEC 6.31 17 May '19 141 6.00 0.201 0.80 10 7.00 0.260 0.10 13 0.70 1.00 1.43 0.06
51 GNC 2.36 17 Jan '20 386 2.50 0.768 0.85 141 5.00 0.827 0.15 40 0.70 2.50 3.57 0.06
52 CPB 33.50 18 Jan '19 22 33.00 0.285 1.50 58 34.00 0.342 0.80 12 0.70 1.00 1.43 0.06
53 UNIT 16.01 15 Feb '19 50 15.00 0.382 1.65 74 17.50 0.439 0.35 300 1.30 2.50 1.92 0.06
54 ADTN 10.95 18 Jan '19 22 11.00 0.413 0.60 1 12.00 0.469 0.10 4 0.50 1.00 2.00 0.06
55 EPR 64.35 18 Jan '19 22 65.00 0.241 1.40 27 70.00 0.296 0.10 3 1.30 5.00 3.85 0.06
56 GUSH 8.08 18 Jan '19 22 9.00 1.449 0.95 298 10.00 1.503 0.55 41 0.40 1.00 2.50 0.05
57 GGAL 26.34 18 Jan '19 22 30.00 0.663 0.60 97 35.00 0.717 0.05 11 0.55 5.00 9.09 0.05
58 FTR 2.25 17 May '19 141 2.00 0.887 0.75 10 3.00 0.941 0.20 1 0.55 1.00 1.82 0.05
59 GPRO 4.38 25 Jan '19 29 4.50 0.675 0.37 15 5.00 0.728 0.14 21 0.23 0.50 2.17 0.05
60 MDCO 18.71 18 Jan '19 22 18.00 0.675 1.90 2 19.00 0.726 1.05 1 0.85 1.00 1.18 0.05
61 DISCK 22.90 18 Jan '19 22 22.50 0.444 1.55 16 25.00 0.495 0.30 5 1.25 2.50 2.00 0.05
62 TGE 23.43 18 Apr '19 112 22.50 0.298 2.30 2 25.00 0.349 0.90 433 1.40 2.50 1.79 0.05
63 NEPT 2.70 17 May '19 141 3.00 0.837 0.70 3 4.00 0.887 0.20 2 0.50 1.00 2.00 0.05
64 HEAR 14.59 18 Apr '19 112 15.00 0.719 2.45 51 17.50 0.769 1.35 6 1.10 2.50 2.27 0.05
65 TVTY 24.92 18 Jan '19 22 25.00 0.507 1.35 2 30.00 0.556 0.10 20 1.25 5.00 4.00 0.05
66 INFY 9.45 18 Jan '19 22 9.50 0.360 0.35 21 10.00 0.409 0.15 29 0.20 0.50 2.50 0.05
67 MDRX 9.30 18 Jan '19 22 9.00 0.513 0.75 15 10.00 0.559 0.10 16 0.65 1.00 1.54 0.05
68 WPC 66.39 18 Jan '19 22 65.00 0.127 1.90 28 70.00 0.174 0.10 1 1.80 5.00 2.78 0.05
69 CRON 10.32 4 Jan '19 8 10.00 0.701 0.65 66 10.50 0.748 0.35 113 0.30 0.50 1.67 0.05
70 WMB 21.46 4 Jan '19 8 21.50 0.386 0.54 15 22.00 0.431 0.29 20 0.25 0.50 2.00 0.05
71 HL 2.35 15 Feb '19 50 2.00 0.531 0.45 64 2.50 0.577 0.11 10 0.34 0.50 1.47 0.05
72 ESV 3.56 15 Mar '19 78 4.00 0.703 0.40 3 5.00 0.748 0.10 240 0.30 1.00 3.33 0.04
73 KTOS 13.95 15 Feb '19 50 12.50 0.519 2.10 25 15.00 0.563 0.55 59 1.55 2.50 1.61 0.04
74 INOV 14.12 18 Jan '19 22 12.50 0.489 1.85 6 15.00 0.533 0.25 33 1.60 2.50 1.56 0.04
75 CDNA 23.24 18 Jan '19 22 22.50 0.875 2.50 33 25.00 0.919 1.20 1 1.30 2.50 1.92 0.04
76 CHK 2.21 19 Jul '19 204 2.50 0.822 0.53 78 3.00 0.866 0.29 101 0.24 0.50 2.08 0.04
77 QD 4.60 15 Feb '19 50 5.00 0.744 0.40 24 6.00 0.788 0.10 5 0.30 1.00 3.33 0.04
78 RDFN 15.19 15 Feb '19 50 15.00 0.505 1.30 27 16.00 0.549 0.75 75 0.55 1.00 1.82 0.04
79 TRGP 35.47 18 Jan '19 22 35.00 0.560 2.35 24 36.00 0.601 1.50 13 0.85 1.00 1.18 0.04
80 GOLD 86.37 18 Jan '19 22 87.50 0.296 2.10 66 90.00 0.337 1.30 195 0.80 2.50 3.13 0.04
81 XES 8.81 18 Jan '19 22 9.00 0.561 0.55 2 10.00 0.601 0.05 30 0.50 1.00 2.00 0.04
82 NIO 6.43 15 Feb '19 50 6.00 0.746 0.95 141 7.00 0.786 0.50 666 0.45 1.00 2.22 0.04
83 CLDR 10.95 18 Jan '19 22 10.00 0.625 1.35 51 12.50 0.665 0.20 46 1.15 2.50 2.17 0.04
84 SQQQ 17.08 15 Feb '19 50 17.00 1.042 2.70 140 18.00 1.082 2.20 239 0.50 1.00 2.00 0.04
85 OAS 5.57 15 Feb '19 50 5.00 0.836 1.05 43 6.00 0.876 0.50 102 0.55 1.00 1.82 0.04
86 HL 2.35 15 Mar '19 78 2.00 0.584 0.48 81 2.50 0.623 0.19 195 0.29 0.50 1.72 0.04
87 WATT 7.04 15 Feb '19 50 7.50 1.189 1.25 662 10.00 1.228 0.45 594 0.80 2.50 3.12 0.04
88 BJ 21.57 18 Jan '19 22 22.50 0.536 0.80 2 25.00 0.575 0.20 42 0.60 2.50 4.17 0.04
89 FTCH 17.80 18 Jan '19 22 20.00 0.747 0.75 5 22.50 0.786  0 1 0.75 2.50 3.33 0.04
90 KIM 15.04 18 Apr '19 112 15.00 0.206 0.90 15 17.50 0.245 0.10 3 0.80 2.50 3.13 0.04
91 JNUG 8.76 4 Jan '19 8 9.00 1.053 0.48 355 9.50 1.091 0.26 226 0.22 0.50 2.27 0.04
92 CCJ 11.10 18 Jan '19 22 11.50 0.435 0.35 3 12.00 0.473 0.15 234 0.20 0.50 2.50 0.04
93 SCI 39.57 15 Feb '19 50 40.00 0.267 1.55 2 45.00 0.304 0.15 17 1.40 5.00 3.57 0.04
94 APU 23.49 18 Jan '19 22 25.00 0.626 1.05 22 30.00 0.662 0.10 2 0.95 5.00 5.26 0.04
95 ETM 5.59 18 Jan '19 22 5.00 0.516 0.80 9 6.00 0.552 0.10 24 0.70 1.00 1.43 0.04
96 SAN 4.41 21 Jun '19 176 4.00 0.254 0.65 2 5.00 0.290 0.10 16 0.55 1.00 1.82 0.04
97 SPWR 4.94 18 Jan '19 22 5.00 0.677 0.33 30 5.50 0.712 0.13 5 0.20 0.50 2.50 0.04
98 QD 4.60 18 Jan '19 22 4.00 0.744 0.80 33 5.00 0.779 0.15 24 0.65 1.00 1.54 0.04
99 YINN 17.48 18 Jan '19 22 17.00 0.768 1.70 13 18.00 0.804 1.10 102 0.60 1.00 1.67 0.04
100 FDC 17.06 18 Jan '19 22 18.00 0.520 0.55 15 19.00 0.555 0.20 8 0.35 1.00 2.86 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.