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 January 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 CNAT 2.15 2.50 15 Feb '19 1.693 0.35 711 18 Apr '19 2.216 0.65 20 -0.00 0.52 -0.30
2 NVAX 2.18 2.00 15 Feb '19 1.976 0.50 27 18 Apr '19 2.391 0.95 21 -0.00 0.42 -0.45
3 NVAX 2.18 2.50 15 Feb '19 1.949 0.30 399 18 Apr '19 2.297 0.75 413 -0.00 0.35 -0.45
4 NAT 2.03 2.00 15 Feb '19 0.660 0.15 20 18 Apr '19 0.899 0.30 100 -0.00 0.24 -0.15
5 CLDR 12.93 12.50 15 Mar '19 0.487 1.15 4 17 May '19 0.624 1.85 110 -0.00 0.14 -0.70
6 SIG 24.21 24.00 15 Feb '19 0.453 1.10 5 18 Apr '19 0.590 2.70 4 -0.00 0.14 -1.60
7 WATT 7.68 7.50 15 Mar '19 0.760 1.20 338 17 May '19 0.890 1.45 81 -0.00 0.13 -0.25
8 CLDR 12.93 15.00 15 Mar '19 0.484 0.30 73 17 May '19 0.605 0.90 3,659 -0.00 0.12 -0.60
9 BBBY 14.70 15.00 15 Feb '19 0.436 0.43 159 18 Apr '19 0.552 1.31 6 -0.00 0.12 -0.88
10 BBBY 14.70 15.00 15 Mar '19 0.418 0.81 70 17 May '19 0.521 1.49 1 -0.00 0.10 -0.68
11 SIG 24.21 24.00 8 Feb '19 0.490 0.90 120 18 Apr '19 0.590 2.70 4 -0.00 0.10 -1.80
12 MS 42.49 42.00 1 Feb '19 0.166 0.58 111 18 Apr '19 0.264 2.34 4 -0.00 0.10 -1.76
13 CHK 2.80 2.50 22 Feb '19 0.526 0.37 41 18 Apr '19 0.623 0.46 1 -0.00 0.10 -0.09
14 BBBY 14.70 15.00 8 Mar '19 0.424 0.74 1 17 May '19 0.521 1.49 1 -0.00 0.10 -0.75
15 BBBY 14.70 15.00 8 Feb '19 0.458 0.33 52 18 Apr '19 0.552 1.31 6 -0.00 0.09 -0.98
16 TGTX 4.17 5.00 15 Mar '19 0.800 0.25 2 17 May '19 0.891 0.45 64 -0.00 0.09 -0.20
17 BBBY 14.70 15.00 1 Mar '19 0.431 0.64 1 17 May '19 0.521 1.49 1 -0.00 0.09 -0.85
18 BBBY 14.70 15.00 1 Feb '19 0.470 0.15 149 18 Apr '19 0.552 1.31 6 -0.00 0.08 -1.16
19 SWN 4.47 4.00 8 Feb '19 0.456 0.50 6 18 Apr '19 0.538 0.68 26 -0.00 0.08 -0.18
20 CIEN 39.40 39.00 15 Feb '19 0.295 1.24 14 18 Apr '19 0.371 2.88 2 -0.00 0.08 -1.64
21 TEVA 19.75 20.00 8 Feb '19 0.322 0.33 32 18 Apr '19 0.397 1.30 41 -0.00 0.07 -0.97
22 AUY 2.72 2.50 1 Feb '19 0.401 0.24 640 18 Apr '19 0.469 0.35 1,264 -0.00 0.07 -0.11
23 SIG 24.21 24.00 1 Feb '19 0.525 0.60 60 18 Apr '19 0.590 2.70 4 -0.00 0.07 -2.10
24 KMI 18.05 18.00 8 Feb '19 0.137 0.20 234 18 Apr '19 0.202 0.67 122 -0.00 0.06 -0.47
25 AYI 118.77 120.00 15 Mar '19 0.315 4.90 30 17 May '19 0.379 9.10 3 -0.00 0.06 -4.20
26 HZNP 20.44 20.00 15 Feb '19 0.436 1.10 1 18 Apr '19 0.497 2.05 118 -0.00 0.06 -0.95
27 HRB 25.65 26.00 15 Feb '19 0.246 0.50 11 18 Apr '19 0.304 1.25 1 -0.00 0.06 -0.75
28 MRNS 3.04 3.00 15 Feb '19 1.077 0.40 4 18 Apr '19 1.134 0.60 11 -0.00 0.06 -0.20
29 CLH 58.55 60.00 15 Feb '19 0.276 0.90 10 18 Apr '19 0.332 2.70 3 -0.00 0.06 -1.80
30 WFC 49.85 50.00 8 Feb '19 0.149 0.45 179 18 Apr '19 0.205 1.82 996 -0.00 0.06 -1.37
31 NFLX 328.90 330.00 22 Feb '19 0.409 13.45 67 18 Apr '19 0.465 27.90 265 -0.00 0.06 -14.45
32 CHK 2.80 2.50 1 Feb '19 0.567 0.30 140 18 Apr '19 0.623 0.46 1 -0.00 0.06 -0.16
33 IBM 134.33 135.00 22 Feb '19 0.150 1.84 19 18 Apr '19 0.206 4.85 485 -0.00 0.06 -3.01
34 CHUY 21.51 22.50 15 Feb '19 0.329 0.50 5 18 Apr '19 0.384 1.00 3 -0.00 0.05 -0.50
35 WUBA 60.68 65.00 15 Feb '19 0.433 0.80 26 18 Apr '19 0.488 3.50 1 -0.00 0.05 -2.70
36 NIO 6.94 6.00 21 Jun '19 0.393 1.25 26 16 Aug '19 0.447 1.40 211 -0.00 0.05 -0.15
37 ERIC 8.88 8.00 15 Feb '19 0.332 1.00 1 18 Apr '19 0.387 1.10 17 -0.00 0.05 -0.10
38 WFC 49.85 50.00 15 Feb '19 0.151 0.63 430 18 Apr '19 0.205 1.82 996 -0.00 0.05 -1.19
39 TRGP 43.66 43.00 15 Feb '19 0.222 1.30 132 18 Apr '19 0.274 2.40 7 -0.00 0.05 -1.10
40 SA 13.71 14.00 15 Mar '19 0.365 0.65 15 17 May '19 0.417 1.05 64 -0.00 0.05 -0.40
41 IBM 134.33 135.00 15 Feb '19 0.155 1.52 609 18 Apr '19 0.206 4.85 485 -0.00 0.05 -3.33
42 TWOU 56.10 60.00 15 Feb '19 0.399 0.65 41 18 Apr '19 0.449 3.00 1 -0.00 0.05 -2.35
43 MS 42.49 42.00 8 Feb '19 0.214 0.90 16 18 Apr '19 0.264 2.34 4 -0.00 0.05 -1.44
44 SA 13.71 13.00 15 Mar '19 0.389 1.25 108 17 May '19 0.439 1.55 40 -0.00 0.05 -0.30
45 BZUN 33.74 35.00 15 Feb '19 0.586 1.25 56 18 Apr '19 0.635 3.30 17 -0.00 0.05 -2.05
46 WFC 49.85 50.00 22 Feb '19 0.157 0.80 23 18 Apr '19 0.205 1.82 996 -0.00 0.05 -1.02
47 TAL 30.54 30.00 15 Mar '19 0.416 2.15 20 17 May '19 0.464 3.20 1 -0.00 0.05 -1.05
48 BB 7.96 7.50 15 Feb '19 0.376 0.56 130 18 Apr '19 0.424 0.85 10 -0.00 0.05 -0.29
49 CAG 21.39 21.00 15 Feb '19 0.291 0.80 48 18 Apr '19 0.339 1.50 30 -0.00 0.05 -0.70
50 AUY 2.72 2.50 8 Feb '19 0.421 0.25 49 18 Apr '19 0.469 0.35 1,264 -0.00 0.05 -0.10
51 STZ 168.15 170.00 15 Feb '19 0.224 2.65 108 18 Apr '19 0.271 7.50 68 -0.00 0.05 -4.85
52 AG 5.81 6.00 22 Feb '19 0.472 0.25 33 18 Apr '19 0.519 0.45 567 -0.00 0.05 -0.20
53 ET 14.28 14.00 15 Feb '19 0.219 0.46 16 18 Apr '19 0.264 0.79 98 -0.00 0.05 -0.33
54 NIO 6.94 6.00 18 Apr '19 0.348 1.10 256 21 Jun '19 0.393 1.20 26 -0.00 0.05 -0.10
55 NFLX 328.90 330.00 8 Feb '19 0.420 8.75 465 18 Apr '19 0.465 27.90 265 -0.00 0.04 -19.15
56 DELL 46.85 47.50 15 Feb '19 0.337 1.20 66 18 Apr '19 0.382 2.90 11 -0.00 0.04 -1.70
57 KMI 18.05 18.00 15 Feb '19 0.157 0.28 1,916 18 Apr '19 0.202 0.67 122 -0.00 0.04 -0.39
58 NFLX 328.90 330.00 15 Feb '19 0.421 11.50 509 18 Apr '19 0.465 27.90 265 -0.00 0.04 -16.40
59 YPF 15.67 16.00 15 Feb '19 0.365 0.40 90 18 Apr '19 0.409 0.95 35 -0.00 0.04 -0.55
60 SHLX 20.55 21.00 15 Feb '19 0.183 0.20 11 18 Apr '19 0.226 0.60 103 -0.00 0.04 -0.40
61 KL 30.32 30.00 15 Feb '19 0.378 1.35 464 18 Apr '19 0.421 2.50 199 -0.00 0.04 -1.15
62 KMI 18.05 18.00 22 Feb '19 0.159 0.36 88 18 Apr '19 0.202 0.67 122 -0.00 0.04 -0.31
63 ROKU 42.85 43.00 15 Feb '19 0.671 2.45 313 18 Apr '19 0.713 5.50 32 -0.00 0.04 -3.05
64 MS 42.49 42.00 15 Feb '19 0.223 1.09 163 18 Apr '19 0.264 2.34 4 -0.00 0.04 -1.25
65 CHK 2.80 2.50 8 Feb '19 0.582 0.33 57 18 Apr '19 0.623 0.46 1 -0.00 0.04 -0.13
66 TEVA 19.75 20.00 1 Feb '19 0.356 0.16 253 18 Apr '19 0.397 1.30 41 -0.00 0.04 -1.14
67 FDX 173.58 175.00 22 Feb '19 0.253 4.00 13 18 Apr '19 0.293 8.75 33 -0.00 0.04 -4.75
68 WFC 49.85 50.00 1 Feb '19 0.166 0.25 732 18 Apr '19 0.205 1.82 996 -0.00 0.04 -1.57
69 UAL 85.67 85.00 22 Feb '19 0.284 2.90 1 18 Apr '19 0.323 5.40 44 -0.00 0.04 -2.50
70 CFG 35.05 35.00 15 Feb '19 0.223 0.75 26 18 Apr '19 0.263 1.70 2 -0.00 0.04 -0.95
71 YPF 15.67 16.00 22 Feb '19 0.371 0.50 1 18 Apr '19 0.409 0.95 35 -0.00 0.04 -0.45
72 CRZO 11.41 12.00 15 Feb '19 0.595 0.40 7 18 Apr '19 0.633 1.05 1,000 -0.00 0.04 -0.65
73 GG 10.92 11.00 8 Feb '19 0.245 0.15 14 18 Apr '19 0.282 0.50 92 -0.00 0.04 -0.35
74 WPM 20.14 20.00 8 Feb '19 0.261 0.45 54 18 Apr '19 0.298 1.17 75 -0.00 0.04 -0.72
75 KNX 32.11 35.00 15 Mar '19 0.418 1.05 1,056 17 May '19 0.454 1.90 128 -0.00 0.04 -0.85
76 EFX 104.91 105.00 8 Feb '19 0.236 1.80 10 18 Apr '19 0.272 5.10 17 -0.00 0.04 -3.30
77 LYV 52.56 55.00 15 Feb '19 0.258 0.40 174 18 Apr '19 0.294 1.75 3 -0.00 0.04 -1.35
78 SLV 14.88 14.50 1 Feb '19 0.146 0.39 691 18 Apr '19 0.180 0.71 55 -0.00 0.03 -0.32
79 MU 37.39 37.00 22 Feb '19 0.494 2.12 15 18 Apr '19 0.527 3.75 69 -0.00 0.03 -1.63
80 ROKU 42.85 43.00 8 Feb '19 0.679 1.99 422 18 Apr '19 0.713 5.50 32 -0.00 0.03 -3.51
81 CIEN 39.40 39.00 1 Feb '19 0.338 0.73 18 18 Apr '19 0.371 2.88 2 -0.00 0.03 -2.15
82 AKS 2.83 3.00 18 Apr '19 0.654 0.29 421 21 Jun '19 0.687 0.41 305 -0.00 0.03 -0.12
83 ADBE 238.27 240.00 22 Feb '19 0.301 6.70 3 18 Apr '19 0.334 14.05 39 -0.00 0.03 -7.35
84 LW 72.44 75.00 15 Feb '19 0.204 0.50 26 18 Apr '19 0.237 2.05 4 -0.00 0.03 -1.55
85 SWN 4.47 4.00 1 Feb '19 0.505 0.48 103 18 Apr '19 0.538 0.68 26 -0.00 0.03 -0.20
86 ERIC 8.88 9.00 15 Feb '19 0.332 0.25 18 18 Apr '19 0.364 0.45 12 -0.00 0.03 -0.20
87 IBM 134.33 135.00 8 Feb '19 0.173 1.27 944 18 Apr '19 0.206 4.85 485 -0.00 0.03 -3.58
88 SJM 103.25 105.00 15 Feb '19 0.197 1.10 29 18 Apr '19 0.229 3.50 8 -0.00 0.03 -2.40
89 NKE 80.22 80.00 22 Feb '19 0.234 2.15 9 18 Apr '19 0.266 4.05 25 -0.00 0.03 -1.90
90 STZ 168.15 170.00 8 Feb '19 0.239 1.95 41 18 Apr '19 0.271 7.50 68 -0.00 0.03 -5.55
91 ORCL 49.61 50.00 22 Feb '19 0.202 0.88 2 18 Apr '19 0.234 1.97 108 -0.00 0.03 -1.09
92 MTOR 20.79 20.00 15 Mar '19 0.424 1.75 5 17 May '19 0.455 2.30 10 -0.00 0.03 -0.55
93 SBUX 67.04 67.50 15 Feb '19 0.157 0.77 784 18 Apr '19 0.188 2.14 539 -0.00 0.03 -1.37
94 COST 210.31 210.00 22 Feb '19 0.190 4.40 20 18 Apr '19 0.220 8.80 72 -0.00 0.03 -4.40
95 M 25.72 26.00 22 Feb '19 0.372 0.87 35 18 Apr '19 0.401 1.78 2 -0.00 0.03 -0.91
96 ADBE 238.27 240.00 8 Feb '19 0.305 4.15 50 18 Apr '19 0.334 14.05 39 -0.00 0.03 -9.90
97 UNP 160.17 160.00 15 Mar '19 0.211 4.95 21 17 May '19 0.241 8.55 20 -0.00 0.03 -3.60
98 TRGP 43.66 44.00 15 Feb '19 0.248 0.85 291 18 Apr '19 0.276 1.95 1 -0.00 0.03 -1.10
99 ZNGA 4.42 4.00 18 Apr '19 0.402 0.67 1 21 Jun '19 0.430 0.67 15 1.00 0.03  0
100 UNP 160.17 160.00 1 Mar '19 0.212 4.15 1 17 May '19 0.241 8.55 20 -0.00 0.03 -4.40
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.