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
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 June 6, 2017. 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 FGEN 29.05 30.00 21 Jul '17 0.407 1.30 11 15 Sep '17 0.681 3.70 8 -0.00 0.27 -2.40
2 FOLD 8.51 9.00 21 Jul '17 0.671 0.70 50 15 Sep '17 0.930 1.40 102 -0.00 0.26 -0.70
3 GNW 3.52 4.00 21 Jul '17 0.642 0.20 20 15 Sep '17 0.894 0.48 650 -0.00 0.25 -0.28
4 KTOS 10.72 10.00 16 Jun '17 0.339 0.80 54 18 Aug '17 0.541 1.30 42 -0.00 0.20 -0.50
5 RAD 3.41 3.50 16 Jun '17 1.286 0.35 116 18 Aug '17 1.477 0.80 65 -0.00 0.19 -0.45
6 VHC 4.80 4.00 21 Jul '17 0.975 1.30 53 15 Sep '17 1.159 1.30 19 1.00 0.18  0
7 YELP 29.60 30.00 30 Jun '17 0.354 1.00 20 18 Aug '17 0.512 2.45 239 -0.00 0.16 -1.45
8 UVXY 11.08 11.00 23 Jun '17 1.096 1.10 432 18 Aug '17 1.254 2.42 146 -0.00 0.16 -1.32
9 YELP 29.60 30.00 23 Jun '17 0.355 0.80 26 18 Aug '17 0.512 2.45 239 -0.00 0.16 -1.65
10 UVXY 11.08 11.00 16 Jun '17 1.098 0.86 3,255 18 Aug '17 1.254 2.42 146 -0.00 0.16 -1.56
11 GRPN 3.03 3.00 23 Jun '17 0.421 0.14 18 18 Aug '17 0.577 0.31 130 -0.00 0.16 -0.17
12 UVXY 11.08 11.00 30 Jun '17 1.106 1.33 141 18 Aug '17 1.254 2.42 146 -0.00 0.15 -1.09
13 UVXY 11.08 11.00 14 Jul '17 1.153 1.72 4 15 Sep '17 1.301 2.85 399 -0.00 0.15 -1.13
14 UVXY 11.08 11.00 7 Jul '17 1.158 1.54 243 15 Sep '17 1.301 2.85 399 -0.00 0.14 -1.31
15 YELP 29.60 30.00 16 Jun '17 0.372 0.65 65 18 Aug '17 0.512 2.45 239 -0.00 0.14 -1.80
16 SNAP 20.36 20.00 30 Jun '17 0.352 1.05 1 18 Aug '17 0.490 1.90 610 -0.00 0.14 -0.85
17 SRPT 31.50 32.00 9 Jun '17 0.538 0.55 25 18 Aug '17 0.672 3.25 8 -0.00 0.13 -2.70
18 MAG 12.93 12.50 16 Jun '17 0.339 0.70 25 18 Aug '17 0.472 1.10 10 -0.00 0.13 -0.40
19 SRPT 31.50 32.00 16 Jun '17 0.540 1.00 13 18 Aug '17 0.672 3.25 8 -0.00 0.13 -2.25
20 FIT 5.34 5.00 23 Jun '17 0.437 0.43 5 18 Aug '17 0.567 0.70 197 -0.00 0.13 -0.27
21 UVXY 11.08 11.00 21 Jul '17 1.185 1.91 318 15 Sep '17 1.301 2.85 399 -0.00 0.12 -0.94
22 CORT 12.16 12.00 16 Jun '17 0.482 0.50 30 18 Aug '17 0.599 1.30 25 -0.00 0.12 -0.80
23 SNAP 20.36 20.00 16 Jun '17 0.375 0.80 314 18 Aug '17 0.490 1.90 610 -0.00 0.12 -1.10
24 SNAP 20.36 20.00 23 Jun '17 0.377 0.95 16 18 Aug '17 0.490 1.90 610 -0.00 0.11 -0.95
25 FOSL 10.95 11.00 21 Jul '17 0.485 0.75 17 15 Sep '17 0.598 1.30 5 -0.00 0.11 -0.55
26 NFLX 165.17 165.00 30 Jun '17 0.232 4.20 457 18 Aug '17 0.343 10.00 430 -0.00 0.11 -5.80
27 VSTO 22.03 22.50 16 Jun '17 0.420 0.45 5 18 Aug '17 0.529 1.75 1 -0.00 0.11 -1.30
28 GNC 7.52 7.50 21 Jul '17 0.585 0.70 238 15 Sep '17 0.694 1.00 109 -0.00 0.11 -0.30
29 MYGN 21.60 22.00 16 Jun '17 0.365 0.40 561 18 Aug '17 0.474 1.40 5 -0.00 0.11 -1.00
30 NFLX 165.17 165.00 16 Jun '17 0.235 2.68 1,708 18 Aug '17 0.343 10.00 430 -0.00 0.11 -7.32
31 ZNGA 3.61 3.50 16 Jun '17 0.307 0.17 151 18 Aug '17 0.412 0.29 15 -0.00 0.10 -0.12
32 UVXY 11.08 11.00 9 Jun '17 1.150 0.53 11,388 18 Aug '17 1.254 2.42 146 -0.00 0.10 -1.89
33 NFLX 165.17 165.00 23 Jun '17 0.240 3.55 196 18 Aug '17 0.343 10.00 430 -0.00 0.10 -6.45
34 HLF 69.73 70.00 23 Jun '17 0.308 1.83 5 18 Aug '17 0.407 4.85 5 -0.00 0.10 -3.02
35 FIT 5.34 5.00 16 Jun '17 0.472 0.40 20 18 Aug '17 0.567 0.70 197 -0.00 0.10 -0.30
36 IMMU 7.91 8.00 16 Jun '17 0.558 0.30 106 18 Aug '17 0.653 0.75 67 -0.00 0.10 -0.45
37 FEYE 15.79 16.00 30 Jun '17 0.359 0.50 739 18 Aug '17 0.454 1.17 105 -0.00 0.09 -0.67
38 TWTR 17.57 18.00 7 Jul '17 0.353 0.57 11 15 Sep '17 0.446 1.45 1,598 -0.00 0.09 -0.88
39 RCII 12.94 12.50 21 Jul '17 0.354 0.95 3 15 Sep '17 0.446 1.35 7 -0.00 0.09 -0.40
40 ALRM 35.10 37.50 21 Jul '17 0.296 0.75 2 15 Sep '17 0.386 1.75 8 -0.00 0.09 -1.00
41 FEYE 15.79 16.00 23 Jun '17 0.364 0.41 51 18 Aug '17 0.454 1.17 105 -0.00 0.09 -0.76
42 TWTR 17.57 18.00 21 Jul '17 0.356 0.70 1,319 15 Sep '17 0.446 1.45 1,598 -0.00 0.09 -0.75
43 NVCR 13.50 12.50 21 Jul '17 0.441 1.55 6 15 Sep '17 0.530 1.90 4 -0.00 0.09 -0.35
44 AMD 12.02 12.00 7 Jul '17 0.480 0.73 469 15 Sep '17 0.568 1.43 652 -0.00 0.09 -0.70
45 EGHT 14.40 12.50 16 Jun '17 0.432 2.05 5 18 Aug '17 0.520 2.30 1 -0.00 0.09 -0.25
46 HLF 69.73 70.00 16 Jun '17 0.321 1.41 67 18 Aug '17 0.407 4.85 5 -0.00 0.09 -3.44
47 FEYE 15.79 16.00 16 Jun '17 0.368 0.30 1,585 18 Aug '17 0.454 1.17 105 -0.00 0.09 -0.87
48 FEYE 15.79 16.00 21 Jul '17 0.350 0.70 267 15 Sep '17 0.433 1.32 203 -0.00 0.08 -0.62
49 TWTR 17.57 18.00 14 Jul '17 0.364 0.68 70 15 Sep '17 0.446 1.45 1,598 -0.00 0.08 -0.77
50 CREE 24.54 25.00 7 Jul '17 0.263 0.59 1 15 Sep '17 0.345 1.54 4 -0.00 0.08 -0.95
51 GRUB 43.76 42.50 21 Jul '17 0.302 2.55 76 15 Sep '17 0.384 4.00 3 -0.00 0.08 -1.45
52 IAG 5.06 5.00 21 Jul '17 0.410 0.35 627 15 Sep '17 0.492 0.50 197 -0.00 0.08 -0.15
53 UBNT 50.15 55.00 21 Jul '17 0.273 0.55 3 15 Sep '17 0.355 1.90 7 -0.00 0.08 -1.35
54 SWIR 28.40 30.00 21 Jul '17 0.355 0.85 7 15 Sep '17 0.436 1.80 19 -0.00 0.08 -0.95
55 NFLX 165.17 165.00 9 Jun '17 0.262 1.69 2,758 18 Aug '17 0.343 10.00 430 -0.00 0.08 -8.31
56 NFLX 165.17 165.00 7 Jul '17 0.240 4.75 110 15 Sep '17 0.321 11.10 60 -0.00 0.08 -6.35
57 CREE 24.54 25.00 21 Jul '17 0.265 0.77 35 15 Sep '17 0.345 1.54 4 -0.00 0.08 -0.77
58 S 8.78 9.00 23 Jun '17 0.422 0.24 64 18 Aug '17 0.502 0.66 518 -0.00 0.08 -0.42
59 UBNT 50.15 50.00 21 Jul '17 0.284 2.15 9 15 Sep '17 0.363 3.70 33 -0.00 0.08 -1.55
60 EROS 9.40 10.00 21 Jul '17 0.678 0.75 650 15 Sep '17 0.756 1.15 10 -0.00 0.08 -0.40
61 PAYC 68.15 70.00 16 Jun '17 0.251 0.55 86 18 Aug '17 0.329 3.00 3 -0.00 0.08 -2.45
62 SNY 49.20 50.00 21 Jul '17 0.188 1.10 14 15 Sep '17 0.265 1.60 1 -0.00 0.08 -0.50
63 FEYE 15.79 16.00 7 Jul '17 0.357 0.58 104 15 Sep '17 0.433 1.32 203 -0.00 0.08 -0.74
64 AMD 12.02 12.00 30 Jun '17 0.513 0.66 1,625 18 Aug '17 0.589 1.23 3,348 -0.00 0.08 -0.57
65 BEAT 28.40 29.00 16 Jun '17 0.347 0.50 1 18 Aug '17 0.422 1.70 7 -0.00 0.08 -1.20
66 GRUB 43.76 45.00 21 Jul '17 0.298 1.40 2 15 Sep '17 0.372 2.80 54 -0.00 0.07 -1.40
67 AZN 34.94 35.00 21 Jul '17 0.240 1.20 154 15 Sep '17 0.315 1.80 2,781 -0.00 0.07 -0.60
68 GES 11.27 12.00 21 Jul '17 0.365 0.35 20 15 Sep '17 0.438 0.60 5 -0.00 0.07 -0.25
69 CLNS 13.98 14.00 21 Jul '17 0.161 0.45 30 15 Sep '17 0.234 0.25 30 1.00 0.07 0.20
70 AMD 12.02 12.00 14 Jul '17 0.495 0.81 266 15 Sep '17 0.568 1.43 652 -0.00 0.07 -0.62
71 YELP 29.60 30.00 9 Jun '17 0.439 0.35 65 18 Aug '17 0.512 2.45 239 -0.00 0.07 -2.10
72 PSTG 13.13 12.50 21 Jul '17 0.384 1.15 19 15 Sep '17 0.457 1.50 3 -0.00 0.07 -0.35
73 CSTM 7.05 7.00 16 Jun '17 0.527 0.35 251 18 Aug '17 0.599 0.65 35 -0.00 0.07 -0.30
74 S 8.78 9.00 30 Jun '17 0.429 0.31 1 18 Aug '17 0.502 0.66 518 -0.00 0.07 -0.35
75 ETSY 13.49 15.00 21 Jul '17 0.458 0.40 18 15 Sep '17 0.530 0.80 14 -0.00 0.07 -0.40
76 KEM 14.70 14.00 21 Jul '17 0.503 1.50 496 15 Sep '17 0.574 1.85 10 -0.00 0.07 -0.35
77 LULU 52.05 52.50 21 Jul '17 0.272 1.87 353 15 Sep '17 0.343 3.50 21 -0.00 0.07 -1.63
78 PETS 35.13 35.00 21 Jul '17 0.281 1.75 1 15 Sep '17 0.351 2.30 8 -0.00 0.07 -0.55
79 LULU 52.05 52.50 7 Jul '17 0.273 1.51 12 15 Sep '17 0.343 3.50 21 -0.00 0.07 -1.99
80 FTK 10.07 11.00 21 Jul '17 0.430 0.30 2 15 Sep '17 0.500 0.65 11 -0.00 0.07 -0.35
81 CY 14.04 15.00 21 Jul '17 0.350 0.35 153 15 Sep '17 0.419 0.80 725 -0.00 0.07 -0.45
82 MGM 32.49 32.00 23 Jun '17 0.241 0.89 40 18 Aug '17 0.310 1.96 792 -0.00 0.07 -1.07
83 MGM 32.49 32.00 16 Jun '17 0.241 0.74 191 18 Aug '17 0.310 1.96 792 -0.00 0.07 -1.22
84 CROX 6.83 7.00 21 Jul '17 0.420 0.35 13 15 Sep '17 0.489 0.55 2 -0.00 0.07 -0.20
85 CY 14.04 14.00 21 Jul '17 0.361 0.70 9 15 Sep '17 0.428 1.15 254 -0.00 0.07 -0.45
86 AMKR 11.73 12.00 21 Jul '17 0.346 0.50 25 15 Sep '17 0.413 0.80 1 -0.00 0.07 -0.30
87 NVCR 13.50 15.00 21 Jul '17 0.457 0.40 50 15 Sep '17 0.523 0.85 8 -0.00 0.07 -0.45
88 STX 41.89 42.00 16 Jun '17 0.279 0.74 96 18 Aug '17 0.346 2.21 12 -0.00 0.07 -1.47
89 COTY 19.08 19.00 16 Jun '17 0.257 0.38 5 18 Aug '17 0.323 1.10 28 -0.00 0.07 -0.72
90 SORL 8.29 7.50 21 Jul '17 0.768 1.50 17 15 Sep '17 0.832 1.55 25 -0.00 0.06 -0.05
91 AAN 38.41 39.00 16 Jun '17 0.276 0.55 2 18 Aug '17 0.339 2.00 35 -0.00 0.06 -1.45
92 VIAV 11.43 11.00 21 Jul '17 0.362 0.83 6 15 Sep '17 0.424 1.18 12 -0.00 0.06 -0.35
93 CAR 21.63 22.00 16 Jun '17 0.578 0.80 82 18 Aug '17 0.639 2.20 16 -0.00 0.06 -1.40
94 TTMI 17.11 17.50 21 Jul '17 0.332 0.70 19 15 Sep '17 0.392 1.10 21 -0.00 0.06 -0.40
95 CRR 7.62 8.00 21 Jul '17 0.616 0.60 10 15 Sep '17 0.676 0.85 20 -0.00 0.06 -0.25
96 SEDG 18.45 19.00 21 Jul '17 0.391 0.85 6 15 Sep '17 0.451 1.40 70 -0.00 0.06 -0.55
97 X 20.29 20.00 30 Jun '17 0.521 1.25 38 18 Aug '17 0.579 2.18 128 -0.00 0.06 -0.93
98 MCO 117.77 115.00 16 Jun '17 0.139 3.20 122 18 Aug '17 0.197 5.45 2 -0.00 0.06 -2.25
99 FB 152.81 155.00 9 Jun '17 0.170 0.24 13,637 18 Aug '17 0.228 5.20 727 -0.00 0.06 -4.96
100 NTAP 38.70 39.00 16 Jun '17 0.215 0.43 216 18 Aug '17 0.273 1.62 16 -0.00 0.06 -1.19
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.