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 May 1, 2018. 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 SPHS 2.85 2.50 18 May '18 0.744 0.45 17 20 Jul '18 1.451 0.85 86 -0.00 0.71 -0.40
2 PTI 5.16 5.00 18 May '18 0.951 0.65 43 20 Jul '18 1.137 0.95 1 -0.00 0.19 -0.30
3 EGOV 15.55 15.00 18 May '18 0.159 0.85 6 20 Jul '18 0.294 0.95 14 -0.00 0.14 -0.10
4 AOBC 10.99 11.00 18 May '18 0.428 0.45 101 20 Jul '18 0.538 1.05 21 -0.00 0.11 -0.60
5 UVXY 14.76 15.00 11 May '18 0.901 0.81 259 20 Jul '18 1.007 2.58 21 -0.00 0.11 -1.77
6 VXX 40.97 41.00 11 May '18 0.575 1.57 5,254 20 Jul '18 0.676 5.10 81 -0.00 0.10 -3.53
7 UVXY 14.76 15.00 4 May '18 0.912 0.46 4,441 20 Jul '18 1.007 2.58 21 -0.00 0.10 -2.12
8 SKX 28.16 28.00 18 May '18 0.338 0.95 77 20 Jul '18 0.427 2.20 3 -0.00 0.09 -1.25
9 AOBC 10.99 11.00 11 May '18 0.455 0.35 6 20 Jul '18 0.538 1.05 21 -0.00 0.08 -0.70
10 UVXY 14.76 15.00 18 May '18 0.927 1.13 2,083 20 Jul '18 1.007 2.58 21 -0.00 0.08 -1.45
11 VXX 40.97 41.00 4 May '18 0.597 0.88 5,290 20 Jul '18 0.676 5.10 81 -0.00 0.08 -4.22
12 GLRE 15.55 15.00 15 Jun '18 0.231 1.05 5 17 Aug '18 0.308 1.15 1 -0.00 0.08 -0.10
13 VXX 40.97 41.00 18 May '18 0.601 2.13 584 20 Jul '18 0.676 5.10 81 -0.00 0.07 -2.97
14 VSTO 14.56 15.00 15 Jun '18 0.411 0.75 34 17 Aug '18 0.485 1.30 7 -0.00 0.07 -0.55
15 TWLO 42.55 43.00 4 May '18 0.417 0.47 13 20 Jul '18 0.487 3.65 112 -0.00 0.07 -3.18
16 SABR 23.55 22.50 18 May '18 0.176 1.30 452 20 Jul '18 0.246 1.50 28 -0.00 0.07 -0.20
17 IBM 145.00 145.00 11 May '18 0.144 1.41 83 20 Jul '18 0.210 4.95 90 -0.00 0.07 -3.54
18 INFI 2.16 2.00 18 May '18 0.879 0.30 2 20 Jul '18 0.944 0.40 18 -0.00 0.06 -0.10
19 NAP 4.63 5.00 15 Jun '18 0.427 0.25 1 17 Aug '18 0.491 0.20 52 1.00 0.06 0.05
20 BBY 75.38 75.00 18 May '18 0.306 2.22 252 20 Jul '18 0.366 5.10 2 -0.00 0.06 -2.88
21 WHR 155.92 155.00 18 May '18 0.169 2.87 333 20 Jul '18 0.228 6.45 7 -0.00 0.06 -3.58
22 NUGT 25.32 25.00 11 May '18 0.561 1.19 22 20 Jul '18 0.620 3.00 14 -0.00 0.06 -1.81
23 GE 14.05 14.00 11 May '18 0.280 0.29 1,276 20 Jul '18 0.338 0.76 1,189 -0.00 0.06 -0.47
24 THC 28.52 29.00 15 Jun '18 0.491 1.85 138 17 Aug '18 0.549 3.10 3,597 -0.00 0.06 -1.25
25 GE 14.05 14.00 25 May '18 0.282 0.44 239 20 Jul '18 0.338 0.76 1,189 -0.00 0.06 -0.32
26 ROKU 32.97 33.00 4 May '18 0.599 0.75 270 20 Jul '18 0.652 3.90 19 -0.00 0.05 -3.15
27 GE 14.05 14.00 18 May '18 0.285 0.38 1,175 20 Jul '18 0.338 0.76 1,189 -0.00 0.05 -0.38
28 VXX 40.97 41.00 25 May '18 0.623 2.63 102 20 Jul '18 0.676 5.10 81 -0.00 0.05 -2.47
29 WGO 38.70 40.00 18 May '18 0.399 0.90 2 20 Jul '18 0.449 2.60 2 -0.00 0.05 -1.70
30 WFT 2.90 3.00 1 Jun '18 0.557 0.16 415 17 Aug '18 0.606 0.33 937 -0.00 0.05 -0.17
31 IDTI 28.39 29.00 15 Jun '18 0.325 1.10 4 17 Aug '18 0.374 1.90 1 -0.00 0.05 -0.80
32 BPL 41.89 45.00 15 Jun '18 0.293 0.45 9 17 Aug '18 0.342 1.00 24 -0.00 0.05 -0.55
33 CIEN 25.80 26.00 25 May '18 0.304 0.73 23 20 Jul '18 0.353 1.59 13 -0.00 0.05 -0.86
34 IDTI 28.39 28.00 15 Jun '18 0.325 1.60 8 17 Aug '18 0.373 2.40 200 -0.00 0.05 -0.80
35 T 32.54 33.00 25 May '18 0.179 0.48 462 20 Jul '18 0.226 0.92 276 -0.00 0.05 -0.44
36 BBY 75.38 75.00 11 May '18 0.320 1.86 6 20 Jul '18 0.366 5.10 2 -0.00 0.05 -3.24
37 ORCL 45.95 46.00 25 May '18 0.193 0.90 30 20 Jul '18 0.239 1.93 49 -0.00 0.05 -1.03
38 ADBE 224.08 225.00 11 May '18 0.266 3.65 62 20 Jul '18 0.312 12.55 20 -0.00 0.05 -8.90
39 FB 173.86 175.00 1 Jun '18 0.242 4.45 107 17 Aug '18 0.287 10.35 70 -0.00 0.04 -5.90
40 CIEN 25.80 26.00 18 May '18 0.309 0.61 56 20 Jul '18 0.353 1.59 13 -0.00 0.04 -0.98
41 HRB 27.70 27.00 18 May '18 0.306 1.15 13 20 Jul '18 0.349 2.00 1 -0.00 0.04 -0.85
42 BAC 29.95 30.00 1 Jun '18 0.195 0.68 181 17 Aug '18 0.236 1.46 943 -0.00 0.04 -0.78
43 UVXY 14.76 15.00 25 May '18 0.966 1.41 99 20 Jul '18 1.007 2.58 21 -0.00 0.04 -1.17
44 BBBY 17.37 17.50 8 Jun '18 0.349 0.93 8 17 Aug '18 0.390 1.39 74 -0.00 0.04 -0.46
45 ORCL 45.95 46.00 11 May '18 0.199 0.59 13 20 Jul '18 0.239 1.93 49 -0.00 0.04 -1.34
46 EBAY 37.83 38.00 18 May '18 0.224 0.66 476 20 Jul '18 0.264 1.78 12 -0.00 0.04 -1.12
47 FB 173.86 175.00 15 Jun '18 0.247 5.55 1,397 17 Aug '18 0.287 10.35 70 -0.00 0.04 -4.80
48 NTNX 51.91 50.00 18 May '18 0.553 3.70 209 20 Jul '18 0.593 6.50 2 -0.00 0.04 -2.80
49 FB 173.86 175.00 8 Jun '18 0.247 5.05 22 17 Aug '18 0.287 10.35 70 -0.00 0.04 -5.30
50 INTU 187.24 190.00 18 May '18 0.218 2.40 110 20 Jul '18 0.257 7.50 237 -0.00 0.04 -5.10
51 TOT 62.10 62.50 15 Jun '18 0.147 1.25 7 17 Aug '18 0.186 1.70 40 -0.00 0.04 -0.45
52 ORCL 45.95 46.00 18 May '18 0.201 0.79 721 20 Jul '18 0.239 1.93 49 -0.00 0.04 -1.14
53 TSM 38.93 38.00 18 May '18 0.241 1.40 177 20 Jul '18 0.280 1.95 60 -0.00 0.04 -0.55
54 WPX 17.08 18.00 15 Jun '18 0.413 0.70 3 17 Aug '18 0.451 1.20 2 -0.00 0.04 -0.50
55 SVXY 12.44 12.00 11 May '18 0.311 0.58 25 20 Jul '18 0.349 1.00 60 -0.00 0.04 -0.42
56 NUGT 25.32 25.00 25 May '18 0.583 1.81 3 20 Jul '18 0.620 3.00 14 -0.00 0.04 -1.19
57 ELY 17.23 18.00 15 Jun '18 0.248 0.35 19 17 Aug '18 0.285 0.70 23 -0.00 0.04 -0.35
58 FSLR 67.51 67.50 20 Jul '18 0.399 5.15 2 21 Sep '18 0.435 7.20 9 -0.00 0.04 -2.05
59 MWA 9.84 10.00 15 Jun '18 0.282 0.40 5 17 Aug '18 0.319 0.50 1 -0.00 0.04 -0.10
60 MSFT 95.00 95.00 18 May '18 0.216 1.82 7,094 20 Jul '18 0.253 4.25 392 -0.00 0.04 -2.43
61 BP 44.80 45.00 11 May '18 0.170 0.44 258 20 Jul '18 0.206 1.34 127 -0.00 0.04 -0.90
62 DBX 30.90 31.00 4 May '18 0.535 0.65 80 20 Jul '18 0.571 3.10 1 -0.00 0.04 -2.45
63 WMT 87.41 87.50 11 May '18 0.188 1.06 269 20 Jul '18 0.223 3.35 67 -0.00 0.04 -2.29
64 TWTR 30.30 30.00 20 Jul '18 0.472 2.85 278 21 Sep '18 0.507 3.95 250 -0.00 0.04 -1.10
65 T 32.54 33.00 18 May '18 0.191 0.37 1,041 20 Jul '18 0.226 0.92 276 -0.00 0.04 -0.55
66 M 30.74 31.00 11 May '18 0.394 0.74 113 20 Jul '18 0.429 2.14 38 -0.00 0.04 -1.40
67 GT 25.40 25.00 11 May '18 0.226 0.70 10 20 Jul '18 0.261 1.40 801 -0.00 0.04 -0.70
68 CSX 59.85 60.00 1 Jun '18 0.233 1.57 2 17 Aug '18 0.268 3.30 81 -0.00 0.03 -1.73
69 LOW 82.96 82.50 11 May '18 0.233 1.55 21 20 Jul '18 0.268 4.35 24 -0.00 0.03 -2.80
70 ADBE 224.08 225.00 4 May '18 0.277 1.90 96 20 Jul '18 0.312 12.55 20 -0.00 0.03 -10.65
71 AAL 43.36 43.00 1 Jun '18 0.311 1.77 30 17 Aug '18 0.346 3.40 34 -0.00 0.03 -1.63
72 AMLP 10.17 10.00 18 May '18 0.140 0.25 50 20 Jul '18 0.174 0.40 45 -0.00 0.03 -0.15
73 ADBE 224.08 225.00 25 May '18 0.277 6.05 6 20 Jul '18 0.312 12.55 20 -0.00 0.03 -6.50
74 T 32.54 33.00 11 May '18 0.192 0.25 2,001 20 Jul '18 0.226 0.92 276 -0.00 0.03 -0.67
75 HEES 32.52 35.00 15 Jun '18 0.374 0.90 2 17 Aug '18 0.409 1.80 21 -0.00 0.03 -0.90
76 ERII 8.05 10.00 15 Jun '18 0.602 0.25 3 17 Aug '18 0.636 0.45 14 -0.00 0.03 -0.20
77 DRI 93.30 92.50 18 May '18 0.205 2.15 6 20 Jul '18 0.239 4.10 14 -0.00 0.03 -1.95
78 NTNX 51.91 52.50 18 May '18 0.530 2.25 399 20 Jul '18 0.564 5.20 9 -0.00 0.03 -2.95
79 ADBE 224.08 225.00 18 May '18 0.279 5.05 70 20 Jul '18 0.312 12.55 20 -0.00 0.03 -7.50
80 WFC 52.56 52.50 4 May '18 0.189 0.40 293 20 Jul '18 0.222 2.00 698 -0.00 0.03 -1.60
81 WHR 155.92 155.00 11 May '18 0.195 2.59 1 20 Jul '18 0.228 6.45 7 -0.00 0.03 -3.86
82 INTU 187.24 185.00 18 May '18 0.230 5.10 45 20 Jul '18 0.262 10.20 1,851 -0.00 0.03 -5.10
83 IBM 145.00 145.00 25 May '18 0.178 1.99 12 20 Jul '18 0.210 4.95 90 -0.00 0.03 -2.96
84 NLSN 30.74 30.00 15 Jun '18 0.243 1.50 5 17 Aug '18 0.275 2.00 150 -0.00 0.03 -0.50
85 TD 56.24 57.50 18 May '18 0.117 0.20 4 20 Jul '18 0.149 0.80 2 -0.00 0.03 -0.60
86 UVXY 14.76 15.00 20 Jul '18 1.007 2.74 21 21 Sep '18 1.039 3.50 45 -0.00 0.03 -0.76
87 LOW 82.96 82.50 18 May '18 0.236 1.98 104 20 Jul '18 0.268 4.35 24 -0.00 0.03 -2.37
88 FB 173.86 175.00 20 Jul '18 0.249 7.70 608 21 Sep '18 0.281 11.80 343 -0.00 0.03 -4.10
89 AKS 4.32 4.00 20 Jul '18 0.520 0.60 46 21 Sep '18 0.552 0.73 23 -0.00 0.03 -0.13
90 TAL 36.55 40.00 15 Jun '18 0.361 0.80 7 17 Aug '18 0.392 1.75 7 -0.00 0.03 -0.95
91 EBAY 37.83 38.00 11 May '18 0.234 0.51 46 20 Jul '18 0.264 1.78 12 -0.00 0.03 -1.27
92 SJM 115.01 120.00 18 May '18 0.215 0.50 8 20 Jul '18 0.244 2.85 1 -0.00 0.03 -2.35
93 GSK 40.04 40.00 15 Jun '18 0.158 0.70 6 17 Aug '18 0.188 1.15 57 -0.00 0.03 -0.45
94 COST 196.55 195.00 18 May '18 0.178 3.95 225 20 Jul '18 0.208 8.10 32 -0.00 0.03 -4.15
95 GDXJ 32.71 33.00 1 Jun '18 0.245 0.84 3 17 Aug '18 0.274 1.80 9 -0.00 0.03 -0.96
96 HLT 80.24 82.50 18 May '18 0.182 0.55 1,847 20 Jul '18 0.211 2.05 50 -0.00 0.03 -1.50
97 NOW 165.42 165.00 15 Jun '18 0.310 7.50 3 17 Aug '18 0.339 12.30 2 -0.00 0.03 -4.80
98 XLE 73.36 73.00 20 Jul '18 0.181 2.71 568 21 Sep '18 0.210 3.60 139 -0.00 0.03 -0.89
99 SQQQ 17.09 17.00 20 Jul '18 0.559 1.90 5 21 Sep '18 0.587 2.45 12 -0.00 0.03 -0.55
100 NEM 39.22 39.00 18 May '18 0.246 0.96 70 20 Jul '18 0.275 1.90 31 -0.00 0.03 -0.94
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.