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
Short Call
LEG VOLUME
MONEYNESS
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from August 29, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 AUPH 5.77 6.00 20 Sep '19 0.431 0.20 14 15 Nov '19 0.984 0.75 5 -0.00 0.55 -0.55
2 YPF 8.90 9.00 6 Sep '19 0.658 0.35 398 15 Nov '19 0.913 1.35 30 -0.00 0.25 -1.00
3 ITCI 8.59 10.00 20 Sep '19 0.676 0.20 80 15 Nov '19 0.913 0.85 81 -0.00 0.24 -0.65
4 VKTX 7.00 7.00 20 Sep '19 0.525 0.40 28 15 Nov '19 0.737 0.85 20 -0.00 0.21 -0.45
5 MDR 4.72 5.00 20 Sep '19 0.961 0.35 447 15 Nov '19 1.166 0.85 1,388 -0.00 0.20 -0.50
6 CPRX 6.18 5.00 18 Oct '19 0.613 1.50 10 20 Dec '19 0.811 1.50 11 1.00 0.20  0
7 ROKU 149.88 150.00 6 Sep '19 0.484 4.25 3,612 15 Nov '19 0.672 18.35 788 -0.00 0.19 -14.10
8 APPS 7.53 7.50 18 Oct '19 0.708 0.90 175 20 Dec '19 0.896 1.40 145 -0.00 0.19 -0.50
9 MDR 4.72 4.00 20 Sep '19 1.148 1.00 41 15 Nov '19 1.328 1.35 5,095 -0.00 0.18 -0.35
10 AMAG 10.71 10.00 20 Sep '19 0.732 1.30 39 15 Nov '19 0.906 1.80 2 -0.00 0.17 -0.50
11 ROKU 149.88 150.00 13 Sep '19 0.506 6.15 224 15 Nov '19 0.672 18.35 788 -0.00 0.17 -12.20
12 GDOT 30.41 30.00 20 Sep '19 0.425 1.55 1 15 Nov '19 0.590 3.30 2 -0.00 0.16 -1.75
13 ENPH 31.15 30.00 20 Sep '19 0.676 2.75 988 15 Nov '19 0.837 5.10 189 -0.00 0.16 -2.35
14 ENPH 31.15 32.50 20 Sep '19 0.668 1.50 1,605 15 Nov '19 0.827 4.10 207 -0.00 0.16 -2.60
15 CNDT 6.46 7.50 18 Oct '19 0.496 0.25 7 20 Dec '19 0.654 0.55 29 -0.00 0.16 -0.30
16 EDIT 25.08 25.00 6 Sep '19 0.429 0.75 2 15 Nov '19 0.586 2.65 6 -0.00 0.16 -1.90
17 ROKU 149.88 150.00 20 Sep '19 0.515 7.55 1,334 15 Nov '19 0.672 18.35 788 -0.00 0.16 -10.80
18 AMAG 10.71 11.00 20 Sep '19 0.693 0.65 378 15 Nov '19 0.848 1.50 5 -0.00 0.16 -0.85
19 FIT 3.08 3.00 20 Sep '19 0.526 0.22 419 15 Nov '19 0.676 0.41 96 -0.00 0.15 -0.19
20 TSLA 221.71 220.00 6 Sep '19 0.375 6.00 1,872 15 Nov '19 0.524 22.25 149 -0.00 0.15 -16.25
21 MGI 4.20 5.00 20 Sep '19 0.949 0.15 185 15 Nov '19 1.097 0.55 136 -0.00 0.15 -0.40
22 ROKU 149.88 150.00 27 Sep '19 0.525 8.90 39 15 Nov '19 0.672 18.35 788 -0.00 0.15 -9.45
23 GSS 3.01 3.00 20 Sep '19 0.663 0.25 32 15 Nov '19 0.805 0.35 1 -0.00 0.14 -0.10
24 HEXO 3.94 4.00 20 Sep '19 0.653 0.25 218 15 Nov '19 0.794 0.45 12 -0.00 0.14 -0.20
25 TWTR 42.49 42.00 6 Sep '19 0.336 1.12 869 15 Nov '19 0.473 3.90 118 -0.00 0.14 -2.78
26 BOIL 13.04 14.00 18 Oct '19 0.717 1.10 3 20 Dec '19 0.852 2.00 7 -0.00 0.13 -0.90
27 GGAL 11.90 12.50 20 Sep '19 0.822 0.75 87 15 Nov '19 0.956 1.80 31 -0.00 0.13 -1.05
28 TPR 20.28 20.00 20 Sep '19 0.278 0.75 4 15 Nov '19 0.410 1.60 1 -0.00 0.13 -0.85
29 DDD 6.88 7.00 20 Sep '19 0.421 0.31 64 15 Nov '19 0.553 0.60 7 -0.00 0.13 -0.29
30 GRPN 2.49 2.50 27 Sep '19 0.445 0.17 2 15 Nov '19 0.575 0.24 11 -0.00 0.13 -0.07
31 COTY 9.35 9.00 13 Sep '19 0.332 0.50 5 15 Nov '19 0.461 0.89 440 -0.00 0.13 -0.39
32 BOOT 35.28 35.00 20 Sep '19 0.452 1.80 43 15 Nov '19 0.579 3.80 20 -0.00 0.13 -2.00
33 FIT 3.08 3.00 6 Sep '19 0.557 0.15 777 15 Nov '19 0.676 0.41 96 -0.00 0.12 -0.26
34 DBD 11.04 12.50 20 Sep '19 0.609 0.25 108 15 Nov '19 0.727 0.90 251 -0.00 0.12 -0.65
35 RUBI 10.46 10.00 18 Oct '19 0.501 1.10 6 20 Dec '19 0.619 1.60 3 -0.00 0.12 -0.50
36 KTOS 19.94 20.00 20 Sep '19 0.398 0.80 91 15 Nov '19 0.515 1.70 24 -0.00 0.12 -0.90
37 YPF 8.90 9.00 20 Sep '19 0.798 0.70 29 15 Nov '19 0.913 1.35 30 -0.00 0.11 -0.65
38 TWTR 42.49 42.00 13 Sep '19 0.360 1.50 426 15 Nov '19 0.473 3.90 118 -0.00 0.11 -2.40
39 TSG 15.13 15.00 20 Sep '19 0.401 0.75 37 15 Nov '19 0.515 1.40 17 -0.00 0.11 -0.65
40 BOIL 13.04 13.00 18 Oct '19 0.719 1.45 13 20 Dec '19 0.831 2.40 63 -0.00 0.11 -0.95
41 COMM 10.87 11.00 20 Sep '19 0.516 0.50 20 15 Nov '19 0.627 1.10 1 -0.00 0.11 -0.60
42 TWTR 42.49 42.00 20 Sep '19 0.363 1.78 564 15 Nov '19 0.473 3.90 118 -0.00 0.11 -2.12
43 MTSI 19.64 20.00 20 Sep '19 0.512 0.85 10 15 Nov '19 0.622 2.00 10 -0.00 0.11 -1.15
44 TWTR 42.49 42.00 27 Sep '19 0.365 2.07 222 15 Nov '19 0.473 3.90 118 -0.00 0.11 -1.83
45 DBX 17.90 18.00 6 Sep '19 0.328 0.35 28 15 Nov '19 0.436 1.35 43 -0.00 0.11 -1.00
46 THS 49.65 50.00 20 Sep '19 0.295 1.35 24 15 Nov '19 0.403 3.40 21 -0.00 0.11 -2.05
47 MODN 28.21 28.00 20 Sep '19 0.323 1.10 16 15 Nov '19 0.431 2.20 1 -0.00 0.11 -1.10
48 TSLA 221.71 220.00 13 Sep '19 0.418 8.45 473 15 Nov '19 0.524 22.25 149 -0.00 0.11 -13.80
49 CRC 10.23 11.00 20 Sep '19 0.850 0.65 67 15 Nov '19 0.956 1.45 17 -0.00 0.11 -0.80
50 EBAY 40.53 41.00 6 Sep '19 0.192 0.28 262 15 Nov '19 0.298 1.99 25 -0.00 0.11 -1.71
51 ANGI 7.83 7.50 20 Sep '19 0.552 0.65 1 15 Nov '19 0.655 1.05 3 -0.00 0.10 -0.40
52 AR 3.37 3.50 20 Sep '19 0.773 0.25 108 15 Nov '19 0.876 0.40 10 -0.00 0.10 -0.15
53 LL 9.46 9.00 6 Sep '19 0.638 0.70 1 15 Nov '19 0.739 1.35 15 -0.00 0.10 -0.65
54 TPR 20.28 20.00 6 Sep '19 0.309 0.60 8 15 Nov '19 0.410 1.60 1 -0.00 0.10 -1.00
55 RUN 15.17 16.00 20 Sep '19 0.494 0.50 57 15 Nov '19 0.594 1.25 2 -0.00 0.10 -0.75
56 DBD 11.04 10.00 20 Sep '19 0.634 1.55 1 15 Nov '19 0.733 1.90 19 -0.00 0.10 -0.35
57 COTY 9.35 9.00 20 Sep '19 0.362 0.54 20 15 Nov '19 0.461 0.89 440 -0.00 0.10 -0.35
58 FIT 3.08 3.00 27 Sep '19 0.578 0.25 59 15 Nov '19 0.676 0.41 96 -0.00 0.10 -0.16
59 SGMO 11.14 11.00 20 Sep '19 0.556 0.75 99 15 Nov '19 0.651 1.35 20 -0.00 0.10 -0.60
60 TWTR 42.49 42.00 4 Oct '19 0.355 2.31 1 20 Dec '19 0.450 4.35 158 -0.00 0.09 -2.04
61 CAR 24.78 25.00 20 Sep '19 0.413 0.95 65 15 Nov '19 0.507 2.15 15 -0.00 0.09 -1.20
62 FOSL 12.60 13.00 18 Oct '19 0.608 1.00 37 20 Dec '19 0.703 1.70 3 -0.00 0.09 -0.70
63 GES 18.12 19.00 18 Oct '19 0.462 0.95 32 20 Dec '19 0.555 1.50 19 -0.00 0.09 -0.55
64 NVTA 24.18 25.00 18 Oct '19 0.594 1.90 21 20 Dec '19 0.687 3.30 11 -0.00 0.09 -1.40
65 AMD 31.45 31.00 6 Sep '19 0.462 1.10 1,585 15 Nov '19 0.554 3.35 110 -0.00 0.09 -2.25
66 SLB 32.26 32.50 6 Sep '19 0.235 0.35 189 15 Nov '19 0.327 1.82 138 -0.00 0.09 -1.47
67 CLF 7.97 8.00 6 Sep '19 0.444 0.20 396 15 Nov '19 0.535 0.76 102 -0.00 0.09 -0.56
68 RUN 15.17 15.00 20 Sep '19 0.516 0.95 27 15 Nov '19 0.607 1.70 20 -0.00 0.09 -0.75
69 ACHN 4.46 5.00 18 Oct '19 0.717 0.30 17 20 Dec '19 0.807 0.50 200 -0.00 0.09 -0.20
70 X 11.08 11.00 6 Sep '19 0.496 0.37 523 15 Nov '19 0.586 1.22 332 -0.00 0.09 -0.85
71 KGC 4.99 4.50 13 Sep '19 0.409 0.53 23 15 Nov '19 0.497 0.71 75 -0.00 0.09 -0.18
72 PLNT 72.27 70.00 20 Sep '19 0.312 3.80 575 15 Nov '19 0.401 6.30 5 -0.00 0.09 -2.50
73 AA 17.80 18.00 6 Sep '19 0.395 0.35 32 15 Nov '19 0.483 1.45 7 -0.00 0.09 -1.10
74 HMSY 36.97 40.00 18 Oct '19 0.364 1.05 3 20 Dec '19 0.452 2.50 41 -0.00 0.09 -1.45
75 ZNGA 5.79 6.00 4 Oct '19 0.325 0.17 1 20 Dec '19 0.413 0.44 24 -0.00 0.09 -0.27
76 BBBY 9.48 9.00 20 Sep '19 0.675 0.98 2,560 15 Nov '19 0.762 1.41 279 -0.00 0.09 -0.43
77 ETSY 54.40 55.00 20 Sep '19 0.436 2.15 418 15 Nov '19 0.523 4.90 26 -0.00 0.09 -2.75
78 TSLA 221.71 220.00 20 Sep '19 0.438 10.45 1,278 15 Nov '19 0.524 22.25 149 -0.00 0.09 -11.80
79 FNKO 23.81 25.00 20 Sep '19 0.503 0.75 106 15 Nov '19 0.589 1.90 8 -0.00 0.09 -1.15
80 BE 4.18 5.00 20 Sep '19 0.965 0.15 61 15 Nov '19 1.051 0.50 32 -0.00 0.09 -0.35
81 CARG 32.70 35.00 20 Sep '19 0.388 0.50 36 15 Nov '19 0.473 1.80 11 -0.00 0.09 -1.30
82 APPS 7.53 10.00 18 Oct '19 0.774 0.25 101 20 Dec '19 0.859 0.60 35 -0.00 0.08 -0.35
83 FB 185.57 185.00 6 Sep '19 0.243 2.98 4,996 15 Nov '19 0.327 11.45 610 -0.00 0.08 -8.47
84 RDFN 16.73 17.00 20 Sep '19 0.455 0.65 115 15 Nov '19 0.540 1.50 10 -0.00 0.08 -0.85
85 MCD 220.54 220.00 6 Sep '19 0.088 1.52 1,125 15 Nov '19 0.172 7.15 200 -0.00 0.08 -5.63
86 HZNP 27.55 27.00 20 Sep '19 0.374 1.40 1 15 Nov '19 0.458 2.40 10 -0.00 0.08 -1.00
87 TGTX 6.40 6.00 20 Sep '19 0.602 0.80 30 15 Nov '19 0.686 0.90 3 -0.00 0.08 -0.10
88 EBAY 40.53 41.00 13 Sep '19 0.215 0.52 46 15 Nov '19 0.298 1.99 25 -0.00 0.08 -1.47
89 AJRD 52.05 50.00 20 Sep '19 0.324 3.00 40 15 Nov '19 0.405 4.80 27 -0.00 0.08 -1.80
90 ELF 16.75 17.50 20 Sep '19 0.490 0.60 68 15 Nov '19 0.570 1.35 53 -0.00 0.08 -0.75
91 SWCH 16.42 17.00 20 Sep '19 0.364 0.40 1 15 Nov '19 0.443 1.00 2 -0.00 0.08 -0.60
92 ZUO 14.88 15.00 18 Oct '19 0.479 1.10 53 20 Dec '19 0.559 1.75 34 -0.00 0.08 -0.65
93 FIT 3.08 3.00 13 Sep '19 0.596 0.20 63 15 Nov '19 0.676 0.41 96 -0.00 0.08 -0.21
94 DBX 17.90 18.00 13 Sep '19 0.357 0.50 11 15 Nov '19 0.436 1.35 43 -0.00 0.08 -0.85
95 HAIN 19.03 20.00 20 Sep '19 0.391 0.40 58 15 Nov '19 0.469 1.00 12 -0.00 0.08 -0.60
96 RTRX 12.70 15.00 18 Oct '19 0.572 0.50 27 20 Dec '19 0.650 1.00 4 -0.00 0.08 -0.50
97 DBX 17.90 18.00 27 Sep '19 0.358 0.70 1 15 Nov '19 0.436 1.35 43 -0.00 0.08 -0.65
98 S 6.82 7.00 17 Jan '20 0.390 0.62 14 20 Mar '20 0.468 0.71 2 -0.00 0.08 -0.09
99 KHC 25.33 25.00 6 Sep '19 0.261 0.65 21 15 Nov '19 0.338 1.70 5 -0.00 0.08 -1.05
100 SGMO 11.14 12.00 20 Sep '19 0.555 0.40 264 15 Nov '19 0.632 0.95 7 -0.00 0.08 -0.55
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.