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 June 25, 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 SRNE 6.35 20 Jul '18 25 7.50 0.973 0.30 548 10.00 1.334 0.05 3 0.25 2.50 10.00 0.36
2 DRYS 6.53 20 Jul '18 25 7.50 1.391 0.75 252 10.00 1.662 0.20 70 0.55 2.50 4.55 0.27
3 CRON 6.90 20 Jul '18 25 7.50 0.912 0.45 1,648 10.00 1.137 0.10 457 0.35 2.50 7.14 0.23
4 SENS 4.66 17 Aug '18 53 5.00 0.968 0.65 30 7.50 1.190  0 5 0.65 2.50 3.85 0.22
5 ACRX 3.90 21 Sep '18 88 5.00 0.905 0.50 63 7.50 1.126  0 8 0.50 2.50 5.00 0.22
6 ZFGN 8.99 20 Jul '18 25 7.50 0.664 1.80 202 10.00 0.844 0.35 304 1.45 2.50 1.72 0.18
7 EGY 2.57 19 Oct '18 116 2.50 0.908 0.60 31 5.00 1.085 0.10 1 0.50 2.50 5.00 0.18
8 GSKY 23.19 20 Jul '18 25 25.00 0.474 0.55 73 30.00 0.647 0.10 10 0.45 5.00 11.11 0.17
9 VKTX 10.37 20 Jul '18 25 12.50 0.900 0.40 241 15.00 1.066 0.05 103 0.35 2.50 7.14 0.17
10 SPHS 2.24 19 Oct '18 116 2.50 1.236 0.55 836 5.00 1.392 0.15 171 0.40 2.50 6.25 0.16
11 LGCY 6.70 21 Sep '18 88 5.00 0.604 1.90 710 7.50 0.760 0.65 812 1.25 2.50 2.00 0.16
12 TRXC 4.96 20 Jul '18 25 4.50 0.808 0.75 1,010 5.00 0.954 0.45 2,315 0.30 0.50 1.67 0.15
13 GOGO 4.96 29 Jun '18 4 4.50 0.549 0.55 3 5.00 0.693 0.10 41 0.45 0.50 1.11 0.14
14 ZN 3.88 20 Jul '18 25 4.00 1.239 0.50 128 5.00 1.382 0.20 143 0.30 1.00 3.33 0.14
15 CYD 22.62 20 Jul '18 25 22.50 0.185 0.70 100 25.00 0.326 0.05 100 0.65 2.50 3.85 0.14
16 SOXS 11.11 20 Jul '18 25 11.00 0.841 1.15 181 12.00 0.974 0.65 100 0.50 1.00 2.00 0.13
17 AQMS 3.14 17 Aug '18 53 2.50 1.086 0.90 5 5.00 1.218  0 10 0.90 2.50 2.78 0.13
18 LGCY 6.70 20 Jul '18 25 5.00 0.822 1.95 958 7.50 0.953 0.30 279 1.65 2.50 1.52 0.13
19 JMEI 2.79 20 Jul '18 25 2.50 0.603 0.40 311 3.00 0.726 0.05 80 0.35 0.50 1.43 0.12
20 WATT 15.28 20 Jul '18 25 17.50 0.654 0.35 160 20.00 0.772 0.10 62 0.25 2.50 10.00 0.12
21 ZYNE 10.49 20 Jul '18 25 10.00 0.535 1.15 61 12.50 0.646 0.05 233 1.10 2.50 2.27 0.11
22 SPWR 7.79 6 Jul '18 11 7.50 0.427 0.46 81 8.00 0.536 0.18 1 0.28 0.50 1.79 0.11
23 SAIL 23.97 20 Jul '18 25 25.00 0.501 0.85 30 30.00 0.605 0.10 16 0.75 5.00 6.67 0.10
24 TZA 9.13 29 Jun '18 4 9.00 0.578 0.30 2,858 9.50 0.681 0.11 2,073 0.19 0.50 2.63 0.10
25 AXON 2.57 17 Aug '18 53 3.00 1.092 0.35 193 4.00 1.190 0.10 27 0.25 1.00 4.00 0.10
26 SQQQ 14.42 20 Jul '18 25 15.00 0.627 0.80 5,039 16.00 0.723 0.50 1,419 0.30 1.00 3.33 0.10
27 QSII 19.75 20 Jul '18 25 20.00 0.419 1.00 87 22.50 0.514 0.20 93 0.80 2.50 3.13 0.09
28 CORT 16.12 20 Jul '18 25 16.00 0.686 1.45 63 17.00 0.779 0.60 18 0.85 1.00 1.18 0.09
29 SOGO 11.58 20 Jul '18 25 12.50 0.919 0.85 1,255 15.00 1.009 0.25 1,649 0.60 2.50 4.17 0.09
30 BHR 11.05 20 Jul '18 25 10.00 0.388 1.05 211 12.50 0.477 0.05 225 1.00 2.50 2.50 0.09
31 TZA 9.13 6 Jul '18 11 9.00 0.463 0.40 428 9.50 0.550 0.18 707 0.22 0.50 2.27 0.09
32 FAZ 10.96 6 Jul '18 11 10.50 0.380 0.64 20 11.00 0.466 0.31 37 0.33 0.50 1.52 0.09
33 HIMX 7.67 20 Jul '18 25 7.50 0.427 0.50 9 8.00 0.513 0.25 461 0.25 0.50 2.00 0.09
34 HIIQ 31.35 17 Aug '18 53 35.00 0.602 1.70 20 40.00 0.688 0.50 1 1.20 5.00 4.17 0.09
35 JAG 12.58 19 Oct '18 116 12.50 0.383 1.40 15 15.00 0.468 0.35 55 1.05 2.50 2.38 0.08
36 AMC 16.50 20 Jul '18 25 16.00 0.345 1.05 9 16.50 0.429 0.60 19 0.45 0.50 1.11 0.08
37 WATT 15.28 20 Jul '18 25 15.00 0.571 1.15 235 17.50 0.654 0.30 160 0.85 2.50 2.94 0.08
38 ASYS 6.63 17 Aug '18 53 5.00 0.599 2.05 1 7.50 0.681 0.30 20 1.75 2.50 1.43 0.08
39 SRNE 6.35 21 Sep '18 88 7.50 0.899 0.90 5 10.00 0.980 0.25 45 0.65 2.50 3.85 0.08
40 CGC 31.11 20 Jul '18 25 35.00 0.683 0.95 2,063 40.00 0.764 0.30 272 0.65 5.00 7.69 0.08
41 RRR 33.22 20 Jul '18 25 30.00 0.219 3.30 343 35.00 0.298 0.25 33 3.05 5.00 1.64 0.08
42 VKTX 10.37 16 Nov '18 144 12.50 1.555 3.60 11 15.00 1.632 2.80 47 0.80 2.50 3.13 0.08
43 EVRI 7.23 21 Sep '18 88 5.00 0.603 2.40 30 7.50 0.680 0.80 3 1.60 2.50 1.56 0.08
44 WETF 9.97 20 Jul '18 25 10.00 0.350 0.40 2 11.00 0.424  0 1 0.40 1.00 2.50 0.07
45 PGNX 8.13 20 Jul '18 25 8.00 0.513 0.60 308 9.00 0.587 0.10 236 0.50 1.00 2.00 0.07
46 DRIP 6.64 20 Jul '18 25 7.00 0.899 0.50 799 8.00 0.973 0.20 388 0.30 1.00 3.33 0.07
47 VKTX 10.37 20 Jul '18 25 10.00 0.827 1.10 73 12.50 0.900 0.25 241 0.85 2.50 2.94 0.07
48 CLNE 3.57 21 Sep '18 88 4.00 0.627 0.35 185 5.00 0.700 0.10 102 0.25 1.00 4.00 0.07
49 GORO 6.63 21 Dec '18 179 7.50 0.408 0.50 6 10.00 0.481  0 30 0.50 2.50 5.00 0.07
50 SDOW 18.79 17 Aug '18 53 18.00 0.415 1.70 108 19.00 0.488 1.10 185 0.60 1.00 1.67 0.07
51 JNCE 8.20 20 Jul '18 25 7.50 0.687 1.20 4 10.00 0.759 0.05 21 1.15 2.50 2.17 0.07
52 AKAO 12.02 20 Jul '18 25 12.50 1.378 1.55 1,163 15.00 1.451 0.85 1,569 0.70 2.50 3.57 0.07
53 NYMX 3.55 17 Aug '18 53 3.00 0.598 0.70 20 4.00 0.670 0.15 10 0.55 1.00 1.82 0.07
54 SDOW 18.79 20 Jul '18 25 18.00 0.384 1.30 409 19.00 0.457 0.70 137 0.60 1.00 1.67 0.07
55 TZA 9.13 6 Jul '18 11 9.50 0.550 0.22 707 10.00 0.622 0.10 317 0.12 0.50 4.17 0.07
56 AG 7.47 6 Jul '18 11 7.00 0.343 0.55 17 7.50 0.414 0.15 2 0.40 0.50 1.25 0.07
57 NEPT 3.56 17 Aug '18 53 4.00 0.948 0.40 1,030 5.00 1.018 0.10 10 0.30 1.00 3.33 0.07
58 VUZI 7.30 18 Jan '19 207 7.50 0.603 1.35 65 10.00 0.670 0.35 52 1.00 2.50 2.50 0.07
59 ATRS 2.64 16 Nov '18 144 2.50 0.823 0.65 56 5.00 0.888 0.10 100 0.55 2.50 4.55 0.07
60 CLNE 3.57 17 Aug '18 53 3.00 0.687 0.75 30 4.00 0.752 0.20 138 0.55 1.00 1.82 0.07
61 FAZ 10.96 20 Jul '18 25 11.00 0.458 0.53 35 11.50 0.523 0.33 48 0.20 0.50 2.50 0.06
62 SOGO 11.58 20 Jul '18 25 10.00 0.855 2.05 245 12.50 0.919 0.70 1,255 1.35 2.50 1.85 0.06
63 DDD 14.01 6 Jul '18 11 14.00 0.510 0.65 3 14.50 0.574 0.26 10 0.39 0.50 1.28 0.06
64 TRVG 4.58 19 Oct '18 116 5.00 0.690 0.60 10 7.50 0.753 0.10 104 0.50 2.50 5.00 0.06
65 CMCM 10.32 20 Jul '18 25 10.00 0.436 0.70 113 11.00 0.499 0.20 76 0.50 1.00 2.00 0.06
66 UCO 29.51 29 Jun '18 4 30.00 0.511 0.55 53 30.50 0.574 0.20 9 0.35 0.50 1.43 0.06
67 XXII 2.48 18 Jan '19 207 2.00 0.785 0.85 118 3.00 0.847 0.35 170 0.50 1.00 2.00 0.06
68 INO 4.09 17 Aug '18 53 4.00 0.574 0.45 1 5.00 0.636 0.10 6 0.35 1.00 2.86 0.06
69 FTR 6.17 20 Jul '18 25 6.00 0.685 0.55 67 7.00 0.746 0.15 278 0.40 1.00 2.50 0.06
70 SQQQ 14.42 17 Aug '18 53 14.00 0.564 1.55 308 15.00 0.625 1.05 328 0.50 1.00 2.00 0.06
71 SOGO 11.58 17 Aug '18 53 12.50 0.916 1.35 371 15.00 0.976 0.65 404 0.70 2.50 3.57 0.06
72 TELL 8.42 19 Oct '18 116 10.00 0.487 0.55 22 12.50 0.547 0.10 102 0.45 2.50 5.56 0.06
73 TZA 9.13 20 Jul '18 25 9.50 0.539 0.37 239 10.00 0.598 0.24 301 0.13 0.50 3.85 0.06
74 JKS 13.90 20 Jul '18 25 14.00 0.652 1.00 258 15.00 0.711 0.50 377 0.50 1.00 2.00 0.06
75 SVXY 12.56 6 Jul '18 11 12.50 0.321 0.46 162 13.00 0.379 0.13 655 0.33 0.50 1.52 0.06
76 ADT 8.69 16 Nov '18 144 7.50 0.427 1.85 4 10.00 0.484 0.50 78 1.35 2.50 1.85 0.06
77 TZA 9.13 13 Jul '18 18 9.50 0.540 0.30 45 10.00 0.597 0.17 1,805 0.13 0.50 3.85 0.06
78 QD 9.47 20 Jul '18 25 10.00 0.620 0.45 746 11.00 0.677 0.15 185 0.30 1.00 3.33 0.06
79 CLDR 13.71 17 Aug '18 53 15.00 0.453 0.50 227 17.50 0.510 0.10 141 0.40 2.50 6.25 0.06
80 SPXS 26.52 20 Jul '18 25 26.00 0.371 1.40 321 27.00 0.427 0.90 382 0.50 1.00 2.00 0.06
81 AMC 16.50 29 Jun '18 4 16.50 0.435 0.35 92 17.00 0.491 0.10 103 0.25 0.50 2.00 0.06
82 TWM 14.45 20 Jul '18 25 14.00 0.331 0.80 20 15.00 0.387 0.30 91 0.50 1.00 2.00 0.06
83 TTOO 8.08 17 Aug '18 53 7.50 0.744 1.40 22 10.00 0.800 0.20 2 1.20 2.50 2.08 0.06
84 HCLP 11.50 17 Aug '18 53 12.50 0.501 0.55 230 15.00 0.557 0.10 35 0.45 2.50 5.56 0.06
85 SQQQ 14.42 20 Jul '18 25 14.00 0.572 1.10 1,843 15.00 0.627 0.65 5,039 0.45 1.00 2.22 0.06
86 TZA 9.13 27 Jul '18 32 9.00 0.478 0.60 47 9.50 0.533 0.40 32 0.20 0.50 2.50 0.05
87 ZN 3.88 20 Jul '18 25 3.00 1.185 1.05 116 4.00 1.239 0.40 128 0.65 1.00 1.54 0.05
88 TIVO 13.85 19 Oct '18 116 13.00 0.446 2.00 39 14.00 0.500 1.40 20 0.60 1.00 1.67 0.05
89 MDXG 5.83 21 Sep '18 88 7.50 1.026 0.75 14 10.00 1.080 0.25 7 0.50 2.50 5.00 0.05
90 PRSP 21.27 20 Jul '18 25 22.50 0.557 0.80 720 25.00 0.610 0.25 83 0.55 2.50 4.55 0.05
91 SQQQ 14.42 17 Aug '18 53 15.00 0.625 1.20 328 16.00 0.678 0.85 206 0.35 1.00 2.86 0.05
92 DRIP 6.64 17 Aug '18 53 7.00 0.890 0.80 71 8.00 0.943 0.45 1,522 0.35 1.00 2.86 0.05
93 XXII 2.48 19 Oct '18 116 2.00 0.833 0.80 35 3.00 0.887 0.25 31 0.55 1.00 1.82 0.05
94 STX 55.83 29 Jun '18 4 55.50 0.376 1.21 14 56.00 0.429 0.84 49 0.37 0.50 1.35 0.05
95 VUZI 7.30 19 Oct '18 116 7.50 0.583 0.95 76 10.00 0.636 0.25 1 0.70 2.50 3.57 0.05
96 TZA 9.13 13 Jul '18 18 9.00 0.488 0.49 60 9.50 0.540 0.27 45 0.22 0.50 2.27 0.05
97 KOS 8.08 18 Jan '19 207 10.00 0.473 0.60 1 12.50 0.525 0.25 10 0.35 2.50 7.14 0.05
98 CWH 25.84 17 Aug '18 53 25.00 0.544 2.75 10 30.00 0.596 0.85 18 1.90 5.00 2.63 0.05
99 TZA 9.13 20 Jul '18 25 9.00 0.488 0.55 1,040 9.50 0.539 0.35 239 0.20 0.50 2.50 0.05
100 TELL 8.42 18 Jan '19 207 7.50 0.464 1.75 11 10.00 0.514 0.75 27 1.00 2.50 2.50 0.05
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.