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 November 22, 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 RIGL 4.25 15 Dec '17 23 2.50 0.608 1.90 1 5.00 0.918 0.10 3 1.80 2.50 1.39 0.31
2 GNC 5.45 15 Dec '17 23 5.00 1.148 0.95 46 7.50 1.351 0.15 405 0.80 2.50 3.13 0.20
3 RDUS 27.45 15 Dec '17 23 30.00 0.665 1.00 66 35.00 0.838 0.20 1 0.80 5.00 6.25 0.17
4 VUZI 6.90 20 Jul '18 240 5.00 0.373 2.15 131 7.50 0.536 0.95 56 1.20 2.50 2.08 0.16
5 VHC 3.95 19 Jan '18 58 4.00 1.091 0.80 5 5.00 1.250 0.40 15 0.40 1.00 2.50 0.16
6 VUZI 6.90 20 Apr '18 149 5.00 0.345 2.00 44 7.50 0.500 0.60 54 1.40 2.50 1.79 0.16
7 EDZ 9.13 15 Dec '17 23 9.00 0.353 0.45 12 10.00 0.508 0.10 39 0.35 1.00 2.86 0.15
8 NPTN 7.27 19 Jan '18 58 7.50 0.734 0.80 20 10.00 0.888 0.20 12 0.60 2.50 4.17 0.15
9 VHC 3.95 15 Dec '17 23 4.00 1.069 0.45 81 5.00 1.216 0.15 120 0.30 1.00 3.33 0.15
10 CALA 10.75 15 Dec '17 23 12.50 1.114 0.75 157 15.00 1.260 0.15 56 0.60 2.50 4.17 0.15
11 BW 4.92 16 Feb '18 86 2.50 0.841 2.50 571 5.00 0.986 0.85 2 1.65 2.50 1.52 0.15
12 OSUR 16.86 15 Dec '17 23 15.00 0.476 2.20 31 17.50 0.619 0.65 2,263 1.55 2.50 1.61 0.14
13 UVXY 13.31 1 Dec '17 9 13.00 0.582 0.77 2,153 13.50 0.721 0.49 1,985 0.28 0.50 1.79 0.14
14 AXON 5.65 19 Jan '18 58 5.00 1.220 1.50 2 7.50 1.347 0.50 60 1.00 2.50 2.50 0.13
15 XXII 2.39 20 Apr '18 149 2.00 1.064 0.85 16 3.00 1.185 0.45 49 0.40 1.00 2.50 0.12
16 XXII 2.39 19 Jan '18 58 2.00 0.916 0.65 10 3.00 1.036 0.15 58 0.50 1.00 2.00 0.12
17 WATT 8.89 15 Dec '17 23 7.50 0.551 1.65 50 10.00 0.668 0.20 136 1.45 2.50 1.72 0.12
18 AXON 5.65 15 Dec '17 23 5.00 0.961 0.95 20 7.50 1.069 0.05 46 0.90 2.50 2.78 0.11
19 CTL 14.34 15 Dec '17 23 14.00 0.211 0.55 591 15.00 0.318 0.20 958 0.35 1.00 2.86 0.11
20 ZIOP 4.49 15 Dec '17 23 4.00 0.688 0.65 46 5.00 0.794 0.15 305 0.50 1.00 2.00 0.11
21 ABEO 16.15 15 Dec '17 23 17.50 0.684 0.65 5 20.00 0.785 0.05 4 0.60 2.50 4.17 0.10
22 VUZI 6.90 20 Apr '18 149 7.50 0.500 0.70 54 10.00 0.595 0.25 86 0.45 2.50 5.56 0.09
23 HAWK 36.75 15 Dec '17 23 40.00 0.435 0.55 1,651 45.00 0.530 0.10 2 0.45 5.00 11.11 0.09
24 GCAP 7.30 19 Jan '18 58 7.00 0.528 0.80 50 8.00 0.615 0.35 50 0.45 1.00 2.22 0.09
25 ZYNE 14.59 16 Feb '18 86 12.50 0.684 3.10 11 15.00 0.771 1.85 50 1.25 2.50 2.00 0.09
26 TRXC 2.40 15 Dec '17 23 2.00 0.844 0.50 40 2.50 0.925 0.15 68 0.35 0.50 1.43 0.08
27 GROW 3.08 15 Jun '18 205 2.50 1.256 1.40 83 5.00 1.336 0.65 72 0.75 2.50 3.33 0.08
28 HPE 13.10 22 Dec '17 30 13.00 0.253 0.49 37 13.50 0.332 0.14 6 0.35 0.50 1.43 0.08
29 SOXS 14.19 15 Dec '17 23 15.00 0.615 0.60 20 16.00 0.693 0.30 15 0.30 1.00 3.33 0.08
30 TZA 12.86 8 Dec '17 16 12.50 0.290 0.61 45 13.00 0.367 0.24 273 0.37 0.50 1.35 0.08
31 EVHC 30.06 15 Dec '17 23 30.00 0.472 1.60 56 35.00 0.547 0.25 22 1.35 5.00 3.70 0.07
32 AMC 13.20 15 Dec '17 23 14.00 0.734 0.60 663 15.00 0.808 0.30 130 0.30 1.00 3.33 0.07
33 ZYNE 14.59 15 Dec '17 23 15.00 0.670 0.95 57 17.50 0.743 0.15 606 0.80 2.50 3.13 0.07
34 FINL 9.94 15 Dec '17 23 10.00 0.631 0.65 11 11.00 0.704 0.25 200 0.40 1.00 2.50 0.07
35 SPXU 12.51 19 Jan '18 58 12.00 0.230 0.80 20 13.00 0.302 0.35 9 0.45 1.00 2.22 0.07
36 AMCX 50.36 15 Dec '17 23 55.00 0.370 0.55 478 60.00 0.443 0.10 25 0.45 5.00 11.11 0.07
37 HIMX 13.03 1 Dec '17 9 13.00 0.595 0.55 176 13.50 0.666 0.25 94 0.30 0.50 1.67 0.07
38 TRXC 2.40 19 Jan '18 58 2.00 0.891 0.60 73 2.50 0.962 0.30 33 0.30 0.50 1.67 0.07
39 NAK 2.06 15 Dec '17 23 2.00 1.229 0.30 54 2.50 1.298 0.10 152 0.20 0.50 2.50 0.07
40 UVXY 13.31 15 Dec '17 23 13.00 0.889 1.42 347 13.50 0.958 1.15 65 0.27 0.50 1.85 0.07
41 AXON 5.65 16 Feb '18 86 7.50 1.430 1.15 12 10.00 1.498 0.50 54 0.65 2.50 3.85 0.07
42 GME 17.37 1 Dec '17 9 17.50 0.345 0.38 301 18.00 0.413 0.18 770 0.20 0.50 2.50 0.07
43 UVXY 13.31 1 Dec '17 9 13.50 0.721 0.54 1,985 14.00 0.789 0.35 1,115 0.19 0.50 2.63 0.07
44 VHC 3.95 15 Dec '17 23 3.00 1.002 1.15 1 4.00 1.069 0.35 81 0.80 1.00 1.25 0.07
45 BW 4.92 16 Feb '18 86 5.00 0.986 1.05 2 7.50 1.052 0.25 23 0.80 2.50 3.13 0.07
46 BZUN 29.51 15 Dec '17 23 30.00 0.633 1.70 3,687 35.00 0.697 0.45 3,004 1.25 5.00 4.00 0.06
47 MNKD 3.03 16 Feb '18 86 3.00 0.940 0.61 151 3.50 1.002 0.34 1 0.27 0.50 1.85 0.06
48 TZA 12.86 1 Dec '17 9 12.50 0.284 0.57 243 13.00 0.345 0.20 3,704 0.37 0.50 1.35 0.06
49 QURE 15.22 15 Dec '17 23 17.50 0.823 0.55 118 20.00 0.880  0 40 0.55 2.50 4.55 0.06
50 TWM 18.00 15 Dec '17 23 18.00 0.249 0.50 8 19.00 0.305 0.15 6 0.35 1.00 2.86 0.06
51 PRU 109.70 15 Dec '17 23 105.00 0.101 4.90 18 110.00 0.156 1.46 155 3.44 5.00 1.45 0.06
52 DISCA 17.79 15 Dec '17 23 17.50 0.408 0.90 10 20.00 0.463 0.10 38 0.80 2.50 3.13 0.06
53 MIK 19.06 15 Dec '17 23 20.00 0.526 0.65 146 22.50 0.579 0.15 20 0.50 2.50 5.00 0.05
54 DS 5.89 18 May '18 177 5.00 0.491 1.40 62 7.50 0.544 0.30 81 1.10 2.50 2.27 0.05
55 P 5.33 8 Dec '17 16 5.00 0.444 0.45 50 5.50 0.497 0.12 28 0.33 0.50 1.52 0.05
56 WIFI 25.17 15 Dec '17 23 25.00 0.403 1.20 14 26.00 0.456 0.55 40 0.65 1.00 1.54 0.05
57 DO 16.10 15 Dec '17 23 15.00 0.455 1.50 5 17.50 0.508 0.29 77 1.21 2.50 2.07 0.05
58 SPXU 12.51 16 Mar '18 114 13.00 0.342 0.80 10 14.00 0.394 0.55 3 0.25 1.00 4.00 0.05
59 KTOS 10.10 16 Feb '18 86 12.50 0.527 0.35 22 15.00 0.580 0.10 22 0.25 2.50 10.00 0.05
60 BOTZ 24.73 15 Dec '17 23 24.00 0.125 0.85 254 25.00 0.177 0.15 92 0.70 1.00 1.43 0.05
61 DXD 9.65 20 Apr '18 149 9.00 0.204 0.95 150 10.00 0.257 0.40 3 0.55 1.00 1.82 0.05
62 CHS 8.36 15 Dec '17 23 8.00 0.381 0.60 79 9.00 0.434 0.05 307 0.55 1.00 1.82 0.05
63 FTR 7.90 15 Dec '17 23 8.00 0.614 0.45 398 9.00 0.666 0.15 79 0.30 1.00 3.33 0.05
64 CALA 10.75 19 Jan '18 58 12.50 0.991 1.20 10 15.00 1.042 0.55 42 0.65 2.50 3.85 0.05
65 TTMI 17.19 15 Dec '17 23 15.00 0.272 2.35 22 17.50 0.323 0.35 5 2.00 2.50 1.25 0.05
66 CBI 15.62 1 Dec '17 9 16.00 0.534 0.45 52 16.50 0.585 0.20 22 0.25 0.50 2.00 0.05
67 AXON 5.65 19 Jan '18 58 7.50 1.347 0.75 60 10.00 1.398 0.30 34 0.45 2.50 5.56 0.05
68 EROS 13.25 15 Dec '17 23 12.50 0.658 1.40 527 15.00 0.709 0.35 414 1.05 2.50 2.38 0.05
69 CTL 14.34 19 Jan '18 58 15.00 0.337 0.55 1,773 16.00 0.388 0.30 106 0.25 1.00 4.00 0.05
70 VIPS 8.44 8 Dec '17 16 8.50 0.465 0.35 8 9.00 0.516 0.10 10 0.25 0.50 2.00 0.05
71 FIT 6.65 29 Dec '17 37 6.50 0.413 0.45 20 7.00 0.463 0.18 5 0.27 0.50 1.85 0.05
72 DRIP 14.60 15 Dec '17 23 14.00 0.822 1.80 20 15.00 0.872 1.00 89 0.80 1.00 1.25 0.05
73 AMCX 50.36 15 Dec '17 23 50.00 0.321 2.05 5 55.00 0.370 0.35 478 1.70 5.00 2.94 0.05
74 EMES 8.18 1 Dec '17 9 8.00 0.696 0.50 23 8.50 0.746 0.20 10 0.30 0.50 1.67 0.05
75 ILG 27.93 15 Dec '17 23 27.00 0.206 1.40 20 28.00 0.255 0.66 40 0.74 1.00 1.35 0.05
76 FIT 6.65 22 Dec '17 30 6.50 0.425 0.49 111 7.00 0.473 0.14 97 0.35 0.50 1.43 0.05
77 QID 13.47 15 Dec '17 23 13.00 0.196 0.58 20 14.00 0.244 0.13 170 0.45 1.00 2.22 0.05
78 DNKN 56.35 15 Dec '17 23 57.50 0.210 0.70 27 60.00 0.258 0.15 6 0.55 2.50 4.55 0.05
79 SWN 6.34 15 Dec '17 23 6.50 0.488 0.25 1,176 7.00 0.535 0.10 757 0.15 0.50 3.33 0.05
80 SWCH 17.95 15 Dec '17 23 17.00 0.383 1.45 40 18.00 0.430 0.55 8 0.90 1.00 1.11 0.05
81 TZA 12.86 8 Dec '17 16 13.00 0.367 0.42 273 13.50 0.414 0.19 5,055 0.23 0.50 2.17 0.05
82 QID 13.47 19 Jan '18 58 13.00 0.231 0.78 2 14.00 0.278 0.36 10 0.42 1.00 2.38 0.05
83 AMC 13.20 19 Jan '18 58 14.00 0.626 1.20 46 15.00 0.673 0.60 13 0.60 1.00 1.67 0.05
84 SOXS 14.19 15 Dec '17 23 14.00 0.568 0.95 22 15.00 0.615 0.50 20 0.45 1.00 2.22 0.05
85 BLCM 9.99 18 May '18 177 10.00 0.876 2.70 11 12.50 0.922 1.65 10 1.05 2.50 2.38 0.05
86 UA 11.67 1 Dec '17 9 11.50 0.339 0.40 164 12.00 0.385 0.10 34 0.30 0.50 1.67 0.05
87 TWM 18.00 19 Jan '18 58 18.00 0.265 0.85 21 19.00 0.310 0.45 16 0.40 1.00 2.50 0.05
88 AUY 2.71 20 Apr '18 149 3.00 0.488 0.24 170 3.50 0.534 0.13 48 0.11 0.50 4.55 0.05
89 BLCM 9.99 19 Jan '18 58 10.00 0.824 1.40 15 12.50 0.869 0.55 5 0.85 2.50 2.94 0.04
90 ACIA 39.02 15 Dec '17 23 40.00 0.350 1.05 197 45.00 0.395 0.10 69 0.95 5.00 5.26 0.04
91 SPXU 12.51 15 Dec '17 23 12.00 0.222 0.65 6 13.00 0.266 0.10 130 0.55 1.00 1.82 0.04
92 BLDP 4.70 15 Dec '17 23 4.00 0.610 0.80 1 5.00 0.655 0.10 20 0.70 1.00 1.43 0.04
93 RGC 16.60 19 Jan '18 58 15.00 0.819 3.00 3 17.50 0.864 1.75 2,138 1.25 2.50 2.00 0.04
94 SPXU 12.51 16 Mar '18 114 12.00 0.298 1.15 10 13.00 0.342 0.70 10 0.45 1.00 2.22 0.04
95 RAVN 36.50 15 Dec '17 23 35.00 0.304 2.10 16 40.00 0.346  0 10 2.10 5.00 2.38 0.04
96 CLDX 2.89 16 Feb '18 86 3.00 0.708 0.40 20 4.00 0.750 0.10 4 0.30 1.00 3.33 0.04
97 RRD 8.37 16 Mar '18 114 9.00 0.701 1.05 10 10.00 0.742 0.75 418 0.30 1.00 3.33 0.04
98 CAKE 44.92 15 Dec '17 23 45.00 0.297 1.45 39 50.00 0.339 0.15 29 1.30 5.00 3.85 0.04
99 INO 4.59 15 Dec '17 23 4.00 0.588 0.75 2 5.00 0.629 0.10 13 0.65 1.00 1.54 0.04
100 MRVL 23.83 1 Dec '17 9 23.50 0.495 0.99 68 24.00 0.536 0.68 710 0.31 0.50 1.61 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.