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 May 2, 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 RAD 4.11 4.00 5 May '17 0.406 0.16 270 21 Jul '17 0.990 0.79 57 -0.00 0.58 -0.63
2 RAD 4.11 4.50 26 May '17 0.618 0.36 9 21 Jul '17 1.056 0.58 20 -0.00 0.44 -0.22
3 RAD 4.11 4.00 12 May '17 0.633 0.30 8 21 Jul '17 0.990 0.79 57 -0.00 0.36 -0.49
4 XLF 23.66 24.00 21 Jul '17 0.149 0.54 487 29 Sep '17 0.463 0.80 5 -0.00 0.31 -0.26
5 DVAX 5.50 6.00 19 May '17 0.634 0.15 135 21 Jul '17 0.870 0.60 50 -0.00 0.24 -0.45
6 UVXY 13.17 13.00 19 May '17 0.900 1.13 934 21 Jul '17 1.101 2.63 17 -0.00 0.20 -1.50
7 UVXY 13.17 13.00 12 May '17 0.912 0.90 571 21 Jul '17 1.101 2.63 17 -0.00 0.19 -1.73
8 RAD 4.11 4.50 19 May '17 0.889 0.25 40 21 Jul '17 1.056 0.58 20 -0.00 0.17 -0.33
9 RAD 4.11 4.00 26 May '17 0.826 0.65 5 21 Jul '17 0.990 0.79 57 -0.00 0.16 -0.14
10 VRX 10.31 10.00 5 May '17 0.634 0.43 6,113 21 Jul '17 0.789 1.56 7,774 -0.00 0.15 -1.13
11 UVXY 13.17 13.00 5 May '17 0.951 0.55 2,944 21 Jul '17 1.101 2.63 17 -0.00 0.15 -2.08
12 FOLD 7.62 8.00 19 May '17 0.517 0.25 120 21 Jul '17 0.638 0.70 10 -0.00 0.12 -0.45
13 AGEN 3.57 4.00 16 Jun '17 0.605 0.20 20 18 Aug '17 0.723 0.25 5 -0.00 0.12 -0.05
14 YINN 19.85 20.00 19 May '17 0.348 0.60 25 21 Jul '17 0.450 1.50 5 -0.00 0.10 -0.90
15 EQR 64.73 65.00 19 May '17 0.152 0.85 16 21 Jul '17 0.253 1.60 39 -0.00 0.10 -0.75
16 TSM 33.93 33.00 19 May '17 0.151 1.15 67 21 Jul '17 0.250 1.50 10 -0.00 0.10 -0.35
17 CRBP 6.90 7.50 19 May '17 0.704 0.30 120 21 Jul '17 0.803 0.65 8 -0.00 0.10 -0.35
18 FOLD 7.62 7.00 19 May '17 0.569 0.85 197 21 Jul '17 0.666 1.10 2 -0.00 0.10 -0.25
19 MU 27.77 28.00 5 May '17 0.335 0.25 4,163 21 Jul '17 0.431 2.11 1,436 -0.00 0.10 -1.86
20 NTNX 15.82 15.00 19 May '17 0.498 1.45 353 21 Jul '17 0.595 1.95 13 -0.00 0.10 -0.50
21 CIEN 22.69 23.00 19 May '17 0.265 0.40 7 21 Jul '17 0.353 1.33 1 -0.00 0.09 -0.93
22 SIG 65.68 70.00 19 May '17 0.306 0.50 2 21 Jul '17 0.387 2.90 2 -0.00 0.08 -2.40
23 MU 27.77 28.00 26 May '17 0.351 0.92 473 21 Jul '17 0.431 2.11 1,436 -0.00 0.08 -1.19
24 MU 27.77 28.00 12 May '17 0.352 0.55 1,878 21 Jul '17 0.431 2.11 1,436 -0.00 0.08 -1.56
25 CIEN 22.69 23.00 12 May '17 0.276 0.30 23 21 Jul '17 0.353 1.33 1 -0.00 0.08 -1.03
26 STNG 4.41 4.00 19 May '17 0.478 0.50 25 21 Jul '17 0.554 0.55 10 -0.00 0.08 -0.05
27 IDTI 23.19 24.00 16 Jun '17 0.271 0.60 3 18 Aug '17 0.346 1.30 15 -0.00 0.07 -0.70
28 TSM 33.93 34.00 19 May '17 0.157 0.45 90 21 Jul '17 0.230 0.95 42 -0.00 0.07 -0.50
29 MU 27.77 28.00 19 May '17 0.360 0.78 2,333 21 Jul '17 0.431 2.11 1,436 -0.00 0.07 -1.33
30 YHOO 49.09 49.00 12 May '17 0.148 0.58 129 21 Jul '17 0.218 1.84 549 -0.00 0.07 -1.26
31 UCO 16.54 17.00 12 May '17 0.496 0.40 39 21 Jul '17 0.566 1.40 15 -0.00 0.07 -1.00
32 NFLX 156.45 155.00 2 Jun '17 0.248 5.40 83 18 Aug '17 0.315 11.25 55 -0.00 0.07 -5.85
33 NFLX 156.45 155.00 9 Jun '17 0.249 5.90 16 18 Aug '17 0.315 11.25 55 -0.00 0.07 -5.35
34 SDS 13.13 13.00 12 May '17 0.131 0.24 16 21 Jul '17 0.196 0.52 18 -0.00 0.07 -0.28
35 PXLW 5.23 5.00 16 Jun '17 0.594 0.65 30 18 Aug '17 0.659 0.75 19 -0.00 0.06 -0.10
36 CIEN 22.69 23.00 5 May '17 0.289 0.14 5 21 Jul '17 0.353 1.33 1 -0.00 0.06 -1.19
37 SDS 13.13 13.00 26 May '17 0.133 0.35 20 21 Jul '17 0.196 0.52 18 -0.00 0.06 -0.17
38 NFLX 156.45 155.00 16 Jun '17 0.251 6.40 502 18 Aug '17 0.315 11.25 55 -0.00 0.06 -4.85
39 NFLX 156.45 155.00 19 May '17 0.252 4.20 1,730 21 Jul '17 0.315 9.75 115 -0.00 0.06 -5.55
40 NFLX 156.45 155.00 12 May '17 0.254 3.55 375 21 Jul '17 0.315 9.75 115 -0.00 0.06 -6.20
41 ORCL 45.13 45.00 5 May '17 0.122 0.29 1,074 21 Jul '17 0.182 1.49 140 -0.00 0.06 -1.20
42 MAT 22.06 22.00 12 May '17 0.199 0.40 4 21 Jul '17 0.259 0.95 5 -0.00 0.06 -0.55
43 WUBA 40.76 40.00 19 May '17 0.325 1.70 292 21 Jul '17 0.384 3.20 13 -0.00 0.06 -1.50
44 ORCL 45.13 45.00 12 May '17 0.123 0.46 70 21 Jul '17 0.182 1.49 140 -0.00 0.06 -1.03
45 NFLX 156.45 155.00 26 May '17 0.256 4.95 52 21 Jul '17 0.315 9.75 115 -0.00 0.06 -4.80
46 ETP 23.69 24.00 16 Jun '17 0.284 0.55 145 18 Aug '17 0.342 0.65 10 -0.00 0.06 -0.10
47 DRI 86.82 87.50 19 May '17 0.165 1.05 37 21 Jul '17 0.222 2.95 80 -0.00 0.06 -1.90
48 INTC 36.98 37.00 5 May '17 0.097 0.13 9,330 21 Jul '17 0.154 0.90 1,152 -0.00 0.06 -0.77
49 HRB 24.79 25.00 19 May '17 0.256 0.50 188 21 Jul '17 0.311 1.15 75 -0.00 0.06 -0.65
50 ORCL 45.13 45.00 19 May '17 0.127 0.57 240 21 Jul '17 0.182 1.49 140 -0.00 0.06 -0.92
51 ORCL 45.13 45.00 26 May '17 0.127 0.69 2 21 Jul '17 0.182 1.49 140 -0.00 0.05 -0.80
52 BAC 23.53 24.00 2 Jun '17 0.192 0.35 161 18 Aug '17 0.247 1.02 726 -0.00 0.05 -0.67
53 DRI 86.82 85.00 19 May '17 0.174 2.60 56 21 Jul '17 0.228 4.20 1,854 -0.00 0.05 -1.60
54 NTNX 15.82 17.50 19 May '17 0.558 0.25 1,004 21 Jul '17 0.612 1.10 20 -0.00 0.05 -0.85
55 FGP 5.91 5.00 16 Jun '17 0.567 1.10 5 18 Aug '17 0.619 1.00 170 1.00 0.05 0.10
56 RAD 4.11 4.50 16 Jun '17 0.913 0.50 21 18 Aug '17 0.965 0.67 23 -0.00 0.05 -0.17
57 MAT 22.06 22.00 19 May '17 0.208 0.45 377 21 Jul '17 0.259 0.95 5 -0.00 0.05 -0.50
58 CRM 87.09 87.50 12 May '17 0.175 0.85 30 21 Jul '17 0.227 3.40 20 -0.00 0.05 -2.55
59 YHOO 49.09 49.00 26 May '17 0.167 0.98 8 21 Jul '17 0.218 1.84 549 -0.00 0.05 -0.86
60 PLAY 65.77 65.00 19 May '17 0.232 1.80 53 21 Jul '17 0.282 3.70 13 -0.00 0.05 -1.90
61 EBAY 33.50 34.00 26 May '17 0.185 0.44 10 21 Jul '17 0.235 1.21 53 -0.00 0.05 -0.77
62 EBAY 33.50 34.00 12 May '17 0.185 0.24 3 21 Jul '17 0.235 1.21 53 -0.00 0.05 -0.97
63 BIG 50.12 52.50 19 May '17 0.276 0.45 2 21 Jul '17 0.325 1.90 10 -0.00 0.05 -1.45
64 MOMO 39.54 40.00 5 May '17 0.527 0.75 52 21 Jul '17 0.576 3.90 10 -0.00 0.05 -3.15
65 V 92.54 92.50 5 May '17 0.112 0.42 1,689 21 Jul '17 0.161 2.60 109 -0.00 0.05 -2.18
66 ADBE 135.00 140.00 19 May '17 0.151 0.33 70 21 Jul '17 0.200 2.95 78 -0.00 0.05 -2.62
67 ADBE 135.00 135.00 19 May '17 0.159 1.94 109 21 Jul '17 0.208 5.20 27 -0.00 0.05 -3.26
68 MDSO 66.69 70.00 19 May '17 0.251 0.45 1 21 Jul '17 0.299 2.25 2 -0.00 0.05 -1.80
69 SPXL 32.70 32.50 19 May '17 0.230 0.85 4 21 Jul '17 0.278 1.65 10 -0.00 0.05 -0.80
70 EBAY 33.50 34.00 19 May '17 0.187 0.35 85 21 Jul '17 0.235 1.21 53 -0.00 0.05 -0.86
71 STZ 174.58 175.00 19 May '17 0.160 2.30 325 21 Jul '17 0.208 6.40 24 -0.00 0.05 -4.10
72 BP 34.75 35.00 12 May '17 0.116 0.18 263 21 Jul '17 0.163 0.66 656 -0.00 0.05 -0.48
73 GLW 29.02 29.00 2 Jun '17 0.162 0.52 33 18 Aug '17 0.209 1.17 20 -0.00 0.05 -0.65
74 XRX 7.04 7.00 19 May '17 0.197 0.17 101 21 Jul '17 0.243 0.29 2 -0.00 0.05 -0.12
75 NFLX 156.45 155.00 5 May '17 0.269 2.43 3,549 21 Jul '17 0.315 9.75 115 -0.00 0.05 -7.32
76 SWKS 100.67 100.00 16 Jun '17 0.238 3.90 226 18 Aug '17 0.284 6.40 5 -0.00 0.05 -2.50
77 SONS 7.81 8.00 19 May '17 0.303 0.15 927 21 Jul '17 0.348 0.40 333 -0.00 0.04 -0.25
78 GLW 29.02 29.00 16 Jun '17 0.165 0.64 204 18 Aug '17 0.209 1.17 20 -0.00 0.04 -0.53
79 JIVE 5.25 5.00 19 May '17 0.241 0.35 1 21 Jul '17 0.285 0.20 20 1.00 0.04 0.15
80 YHOO 49.09 49.00 19 May '17 0.174 0.96 118 21 Jul '17 0.218 1.84 549 -0.00 0.04 -0.88
81 AUPH 7.37 7.50 19 May '17 0.762 0.45 2,496 21 Jul '17 0.806 0.90 303 -0.00 0.04 -0.45
82 INTC 36.98 37.00 2 Jun '17 0.140 0.50 350 18 Aug '17 0.183 1.20 261 -0.00 0.04 -0.70
83 PLD 54.60 55.00 16 Jun '17 0.148 1.05 15 18 Aug '17 0.192 1.70 2 -0.00 0.04 -0.65
84 STX 42.44 42.00 21 Jul '17 0.251 2.27 83 15 Sep '17 0.295 3.20 2 -0.00 0.04 -0.93
85 VOD 26.50 26.00 19 May '17 0.221 0.84 21 21 Jul '17 0.264 0.88 19 -0.00 0.04 -0.04
86 BAC 23.53 24.00 19 May '17 0.199 0.22 9,592 21 Jul '17 0.242 0.81 2,481 -0.00 0.04 -0.59
87 FDX 189.03 190.00 5 May '17 0.159 0.73 78 21 Jul '17 0.200 6.35 70 -0.00 0.04 -5.62
88 V 92.54 92.50 12 May '17 0.119 0.80 542 21 Jul '17 0.161 2.60 109 -0.00 0.04 -1.80
89 YHOO 49.09 49.00 5 May '17 0.176 0.44 210 21 Jul '17 0.218 1.84 549 -0.00 0.04 -1.40
90 FCX 12.72 13.00 19 May '17 0.351 0.27 1,071 21 Jul '17 0.392 0.80 70 -0.00 0.04 -0.53
91 FDX 189.03 190.00 12 May '17 0.160 1.59 87 21 Jul '17 0.200 6.35 70 -0.00 0.04 -4.76
92 FDX 189.03 190.00 19 May '17 0.160 2.21 251 21 Jul '17 0.200 6.35 70 -0.00 0.04 -4.14
93 BAC 23.53 24.00 26 May '17 0.201 0.30 724 21 Jul '17 0.242 0.81 2,481 -0.00 0.04 -0.51
94 BAC 23.53 24.00 12 May '17 0.201 0.14 593 21 Jul '17 0.242 0.81 2,481 -0.00 0.04 -0.67
95 GIS 55.92 55.00 19 May '17 0.169 1.45 32 21 Jul '17 0.210 2.25 5 -0.00 0.04 -0.80
96 INTC 36.98 37.00 16 Jun '17 0.143 0.64 3,299 18 Aug '17 0.183 1.20 261 -0.00 0.04 -0.56
97 HGV 34.69 35.00 19 May '17 0.197 0.75 57 21 Jul '17 0.237 1.25 221 -0.00 0.04 -0.50
98 FCX 12.72 13.00 12 May '17 0.353 0.19 2,460 21 Jul '17 0.392 0.80 70 -0.00 0.04 -0.61
99 EBAY 33.50 33.00 12 May '17 0.201 0.76 10 21 Jul '17 0.240 1.74 18 -0.00 0.04 -0.98
100 EBAY 33.50 33.00 19 May '17 0.201 0.87 147 21 Jul '17 0.240 1.74 18 -0.00 0.04 -0.87
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.