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 October 24, 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 ADMP 2.87 21 Dec '18 58 2.50 0.911 0.75 51 5.00 1.254 0.10 173 0.65 2.50 3.85 0.34
2 XXII 2.56 18 Jan '19 86 2.00 0.870 0.80 105 3.00 1.168 0.40 84 0.40 1.00 2.50 0.30
3 MEET 4.20 16 Nov '18 23 4.00 0.768 0.60 10 5.00 1.027 0.15 4 0.45 1.00 2.22 0.26
4 HTGM 3.56 21 Dec '18 58 2.50 0.693 1.35 5 5.00 0.927  0 20 1.35 2.50 1.85 0.23
5 AVXL 2.35 18 Apr '19 176 2.50 0.936 0.65 249 5.00 1.163 0.20 50 0.45 2.50 5.56 0.23
6 NBEV 4.50 16 Nov '18 23 4.00 1.712 1.05 516 5.00 1.918 0.65 1,135 0.40 1.00 2.50 0.21
7 PTI 5.35 16 Nov '18 23 5.00 1.180 1.10 77 6.00 1.385 0.25 89 0.85 1.00 1.18 0.21
8 TZA 12.68 26 Oct '18 2 12.50 1.168 0.60 903 13.00 1.370 0.34 643 0.26 0.50 1.92 0.20
9 NBEV 4.50 15 Mar '19 142 4.00 1.190 1.70 6 5.00 1.382 1.30 603 0.40 1.00 2.50 0.19
10 WATT 8.27 16 Nov '18 23 7.50 1.094 1.50 6 10.00 1.284 0.45 419 1.05 2.50 2.38 0.19
11 BILI 11.99 16 Nov '18 23 10.00 0.534 2.20 124 12.50 0.720 0.60 171 1.60 2.50 1.56 0.19
12 HEAR 17.50 16 Nov '18 23 15.00 0.967 3.30 42 20.00 1.134 1.00 292 2.30 5.00 2.17 0.17
13 HCLP 7.71 21 Dec '18 58 7.50 0.444 0.75 47 10.00 0.603 0.10 161 0.65 2.50 3.85 0.16
14 VSI 8.71 16 Nov '18 23 10.00 0.998 0.50 10 12.50 1.148 0.10 3 0.40 2.50 6.25 0.15
15 GTN 16.60 16 Nov '18 23 17.50 0.488 0.60 49 20.00 0.637 0.05 2 0.55 2.50 4.55 0.15
16 GOV 10.18 21 Dec '18 58 10.00 0.300 0.60 95 12.50 0.447 0.10 156 0.50 2.50 5.00 0.15
17 SSC 3.22 18 Jan '19 86 2.50 1.146 1.25 9 5.00 1.293 0.30 4 0.95 2.50 2.63 0.15
18 SMPL 18.33 16 Nov '18 23 17.50 0.395 1.50 15 20.00 0.535 0.35 65 1.15 2.50 2.17 0.14
19 CRON 7.63 26 Oct '18 2 8.00 1.656 0.25 459 8.50 1.791 0.10 2,580 0.15 0.50 3.33 0.14
20 UUUU 2.81 18 Apr '19 176 5.00 0.897 0.30 17 7.50 1.032 0.10 2 0.20 2.50 12.50 0.14
21 BLCM 4.19 15 Feb '19 114 5.00 0.884 0.60 20 7.50 1.019 0.15 17 0.45 2.50 5.56 0.14
22 HEAR 17.50 16 Nov '18 23 15.00 0.967 3.30 42 17.50 1.102 1.85 40 1.45 2.50 1.72 0.13
23 KNX 30.72 16 Nov '18 23 35.00 0.541 0.70 1,219 40.00 0.673 0.05 409 0.65 5.00 7.69 0.13
24 CNAT 4.30 16 Nov '18 23 5.00 1.914 0.65 123 7.50 2.038 0.15 13 0.50 2.50 5.00 0.12
25 HCLP 7.71 18 Jan '19 86 7.50 0.449 0.85 66 10.00 0.568 0.20 93 0.65 2.50 3.85 0.12
26 BOOT 26.90 16 Nov '18 23 30.00 0.737 1.00 152 35.00 0.856 0.10 5 0.90 5.00 5.56 0.12
27 CRBP 6.86 18 Jan '19 86 5.00 0.764 2.25 10 7.50 0.881 0.85 43 1.40 2.50 1.79 0.12
28 JNUG 8.94 26 Oct '18 2 9.00 1.129 0.29 989 9.50 1.246 0.11 1,036 0.18 0.50 2.78 0.12
29 NIO 6.17 16 Nov '18 23 6.00 0.964 0.70 167 7.00 1.080 0.30 1,535 0.40 1.00 2.50 0.12
30 ETM 6.24 21 Dec '18 58 6.00 0.461 0.75 1 7.00 0.576 0.20 23 0.55 1.00 1.82 0.12
31 DRIP 9.16 16 Nov '18 23 9.00 1.167 1.35 57 10.00 1.282 0.70 82 0.65 1.00 1.54 0.11
32 VALE 14.50 26 Oct '18 2 14.50 0.759 0.40 121 15.00 0.870 0.10 304 0.30 0.50 1.67 0.11
33 GRPN 3.17 9 Nov '18 16 3.00 1.036 0.43 5 3.50 1.146 0.14 5 0.29 0.50 1.72 0.11
34 BILI 11.99 18 Jan '19 86 10.00 0.563 2.60 14 12.50 0.672 1.10 40 1.50 2.50 1.67 0.11
35 SONO 12.22 16 Nov '18 23 12.50 0.755 0.85 200 15.00 0.863 0.20 93 0.65 2.50 3.85 0.11
36 WIN 4.17 16 Nov '18 23 4.00 1.503 0.84 11 5.00 1.608 0.26 570 0.58 1.00 1.72 0.10
37 SSC 3.22 18 Apr '19 176 2.50 1.085 1.35 6 5.00 1.189 0.50 9 0.85 2.50 2.94 0.10
38 XON 11.40 16 Nov '18 23 12.00 0.918 0.90 11 13.00 1.018 0.40 262 0.50 1.00 2.00 0.10
39 TGTX 4.99 16 Nov '18 23 5.00 0.750 0.40 12 6.00 0.850 0.10 46 0.30 1.00 3.33 0.10
40 WATT 8.27 16 Nov '18 23 10.00 1.284 0.55 419 12.50 1.383 0.10 230 0.45 2.50 5.56 0.10
41 OCUL 5.29 21 Dec '18 58 7.50 1.057 0.35 674 10.00 1.154 0.10 469 0.25 2.50 10.00 0.10
42 CARA 17.80 16 Nov '18 23 20.00 0.651 0.45 121 22.50 0.748 0.15 45 0.30 2.50 8.33 0.10
43 FAZ 12.36 26 Oct '18 2 12.00 1.066 0.65 127 12.50 1.162 0.30 13 0.35 0.50 1.43 0.10
44 FAZ 12.36 2 Nov '18 9 12.00 0.764 0.83 38 12.50 0.858 0.54 22 0.29 0.50 1.72 0.09
45 AUPH 5.08 18 Apr '19 176 5.00 0.557 0.85 46 7.50 0.650 0.20 5 0.65 2.50 3.85 0.09
46 UNM 34.00 16 Nov '18 23 35.00 0.553 1.40 60 40.00 0.643 0.40 224 1.00 5.00 5.00 0.09
47 CBB 13.67 16 Nov '18 23 15.00 0.759 0.60 1 17.50 0.848 0.15 1 0.45 2.50 5.56 0.09
48 HEAR 17.50 16 Nov '18 23 20.00 1.134 1.20 292 22.50 1.220 0.60 198 0.60 2.50 4.17 0.09
49 YEXT 19.47 16 Nov '18 23 20.00 0.528 0.95 272 22.50 0.613 0.10 295 0.85 2.50 2.94 0.08
50 SKX 26.47 26 Oct '18 2 26.00 0.416 0.75 2 26.50 0.498 0.30 2 0.45 0.50 1.11 0.08
51 PSTG 20.63 16 Nov '18 23 22.50 0.505 0.50 98 25.00 0.586 0.10 76 0.40 2.50 6.25 0.08
52 KL 20.62 16 Nov '18 23 22.50 0.506 0.55 59 25.00 0.587 0.05 11 0.50 2.50 5.00 0.08
53 ARRS 24.06 16 Nov '18 23 25.00 0.438 0.80 162 27.50 0.515 0.15 28 0.65 2.50 3.85 0.08
54 PTE 12.35 16 Nov '18 23 12.50 1.290 1.65 35 15.00 1.367 0.75 35 0.90 2.50 2.78 0.08
55 AXTI 5.86 15 Feb '19 114 5.00 0.611 1.40 8 7.50 0.687 0.25 11 1.15 2.50 2.17 0.08
56 OII 21.18 16 Nov '18 23 22.50 0.534 0.70 76 25.00 0.610 0.10 2 0.60 2.50 4.17 0.08
57 ADMP 2.87 15 Mar '19 142 2.50 1.103 1.00 15 5.00 1.178 0.30 115 0.70 2.50 3.57 0.08
58 BILI 11.99 16 Nov '18 23 12.50 0.720 0.70 171 15.00 0.795 0.15 155 0.55 2.50 4.55 0.07
59 LBTYA 23.77 16 Nov '18 23 25.00 0.431 0.80 7 27.50 0.504 0.05 5 0.75 2.50 3.33 0.07
60 NYCB 9.09 18 Jan '19 86 9.00 0.204 0.55 12 10.00 0.275 0.10 69 0.45 1.00 2.22 0.07
61 SSC 3.22 18 Jan '19 86 5.00 1.293 0.45 4 7.50 1.363 0.10 1 0.35 2.50 7.14 0.07
62 FEYE 16.79 26 Oct '18 2 17.00 0.691 0.30 4,510 17.50 0.761 0.08 186 0.22 0.50 2.27 0.07
63 HEAR 17.50 21 Dec '18 58 17.50 0.938 2.75 37 20.00 1.008 1.70 55 1.05 2.50 2.38 0.07
64 VSTM 5.06 15 Mar '19 142 7.50 1.079 0.75 54 10.00 1.148 0.35 125 0.40 2.50 6.25 0.07
65 CRBP 6.86 18 Jan '19 86 7.50 0.881 1.00 43 10.00 0.950 0.40 22 0.60 2.50 4.17 0.07
66 MET 40.24 26 Oct '18 2 40.50 0.521 0.58 51 41.00 0.588 0.26 61 0.32 0.50 1.56 0.07
67 VXX 39.09 26 Oct '18 2 39.00 1.014 1.27 3,535 39.50 1.081 1.01 1,829 0.26 0.50 1.92 0.07
68 QID 43.80 16 Nov '18 23 43.00 0.594 3.20 112 44.00 0.660 2.60 67 0.60 1.00 1.67 0.07
69 ERF 9.54 16 Nov '18 23 10.00 0.508 0.35 322 11.00 0.573 0.10 105 0.25 1.00 4.00 0.07
70 TXMD 5.19 15 Mar '19 142 5.00 0.813 1.30 72 6.00 0.879 0.60 18 0.70 1.00 1.43 0.07
71 CPRT 46.33 16 Nov '18 23 50.00 0.379 0.70 73 55.00 0.443 0.05 125 0.65 5.00 7.69 0.06
72 HCLP 7.71 18 Apr '19 176 7.50 0.416 1.10 1 10.00 0.480 0.25 28 0.85 2.50 2.94 0.06
73 USAC 16.08 21 Dec '18 58 15.00 0.155 1.30 3 17.50 0.219 0.05 10 1.25 2.50 2.00 0.06
74 SNAP 6.59 26 Oct '18 2 6.50 2.975 0.65 2,239 7.00 3.038 0.42 4,995 0.23 0.50 2.17 0.06
75 AMRS 7.09 15 Mar '19 142 7.50 0.672 1.05 50 10.00 0.732 0.45 425 0.60 2.50 4.17 0.06
76 IQ 22.40 26 Oct '18 2 22.50 0.676 0.45 588 23.00 0.736 0.20 853 0.25 0.50 2.00 0.06
77 OCUL 5.29 15 Mar '19 142 7.50 0.985 0.70 3 10.00 1.043 0.30 38 0.40 2.50 6.25 0.06
78 PBR 15.11 9 Nov '18 16 15.00 0.767 1.12 2 15.50 0.825 0.66 229 0.46 0.50 1.09 0.06
79 TRXC 3.11 18 Jan '19 86 3.50 1.028 0.50 279 4.00 1.085 0.35 674 0.15 0.50 3.33 0.06
80 IRDM 18.40 16 Nov '18 23 19.00 0.705 1.25 9 20.00 0.762 0.65 35 0.60 1.00 1.67 0.06
81 HCLP 7.71 15 Mar '19 142 7.50 0.466 1.05 133 10.00 0.524 0.30 18 0.75 2.50 3.33 0.06
82 TZA 12.68 9 Nov '18 16 12.50 0.883 1.05 51 13.00 0.940 0.80 24 0.25 0.50 2.00 0.06
83 NEPT 3.65 21 Dec '18 58 4.00 1.266 0.70 10 5.00 1.322 0.30 1 0.40 1.00 2.50 0.06
84 TZOO 8.00 21 Dec '18 58 9.00 0.595 0.55 132 10.00 0.651 0.10 8 0.45 1.00 2.22 0.06
85 XXII 2.56 18 Apr '19 176 2.00 1.061 1.15 5 3.00 1.117 0.55 5 0.60 1.00 1.67 0.06
86 VIIX 16.55 16 Nov '18 23 16.00 0.818 1.75 2 17.00 0.873 1.20 3 0.55 1.00 1.82 0.05
87 TECK 20.55 26 Oct '18 2 20.50 1.006 0.68 118 21.00 1.060 0.39 53 0.29 0.50 1.72 0.05
88 VXX 39.09 26 Oct '18 2 39.50 1.081 1.11 1,829 40.00 1.135 0.86 8,792 0.25 0.50 2.00 0.05
89 SOGO 5.69 18 Apr '19 176 7.50 0.623 0.55 1,003 10.00 0.678 0.15 20 0.40 2.50 6.25 0.05
90 SQQQ 15.23 16 Nov '18 23 16.00 0.997 1.25 621 17.00 1.051 0.90 821 0.35 1.00 2.86 0.05
91 SDOW 17.59 21 Dec '18 58 18.00 0.627 1.70 17 19.00 0.680 1.30 6 0.40 1.00 2.50 0.05
92 INSY 7.51 16 Nov '18 23 7.00 0.806 1.00 45 8.00 0.860 0.30 13 0.70 1.00 1.43 0.05
93 KMB 105.21 26 Oct '18 2 105.00 0.297 1.25 23 106.00 0.349 0.60 12 0.65 1.00 1.54 0.05
94 GT 19.81 26 Oct '18 2 20.00 1.218 0.70 40 20.50 1.270 0.35 74 0.35 0.50 1.43 0.05
95 PBI 6.71 18 Jan '19 86 7.00 0.407 0.50 5 8.00 0.458 0.10 100 0.40 1.00 2.50 0.05
96 UNG 26.38 26 Oct '18 2 26.00 0.406 0.62 70 26.50 0.457 0.26 104 0.36 0.50 1.39 0.05
97 AXL 14.46 16 Nov '18 23 15.00 0.659 0.80 45 16.00 0.709 0.35 82 0.45 1.00 2.22 0.05
98 CWH 20.25 16 Nov '18 23 21.00 0.695 1.25 50 22.00 0.745 0.60 1 0.65 1.00 1.54 0.05
99 WATT 8.27 18 Jan '19 86 10.00 0.924 1.00 52 12.50 0.974 0.35 101 0.65 2.50 3.85 0.05
100 SQQQ 15.23 16 Nov '18 23 15.00 0.948 1.60 2,191 16.00 0.997 1.15 621 0.45 1.00 2.22 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.