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 November 16, 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 OSTK 17.19 17.50 23 Nov '18 0.597 0.50 44 18 Jan '19 0.820 1.90 1,012 -0.00 0.22 -1.40
2 SGMO 11.21 12.00 21 Dec '18 0.842 0.90 219 15 Feb '19 1.036 1.85 22 -0.00 0.19 -0.95
3 SGMO 11.21 11.00 21 Dec '18 0.841 1.40 38 15 Feb '19 1.018 2.30 95 -0.00 0.18 -0.90
4 LULU 134.53 135.00 23 Nov '18 0.319 2.20 56 18 Jan '19 0.491 10.60 18 -0.00 0.17 -8.40
5 CVEO 2.26 2.00 21 Dec '18 0.548 0.45 5 15 Feb '19 0.713 0.40 2 1.00 0.17 0.05
6 VIXY 28.95 29.00 23 Nov '18 0.578 1.15 6 18 Jan '19 0.735 3.30 2 -0.00 0.16 -2.15
7 VXX 35.17 35.00 23 Nov '18 0.564 1.19 2,111 18 Jan '19 0.719 4.20 208 -0.00 0.15 -3.01
8 DUST 32.18 32.00 23 Nov '18 0.580 1.30 26 18 Jan '19 0.725 3.70 10 -0.00 0.15 -2.40
9 SNAP 6.49 6.00 23 Nov '18 0.512 0.60 275 18 Jan '19 0.654 0.93 160 -0.00 0.14 -0.33
10 NE 4.44 4.00 23 Nov '18 0.575 0.48 31 18 Jan '19 0.715 0.71 10 -0.00 0.14 -0.23
11 JNUG 7.20 7.00 23 Nov '18 0.644 0.37 926 18 Jan '19 0.780 1.00 48 -0.00 0.14 -0.63
12 ANF 16.75 17.00 23 Nov '18 0.547 0.42 82 18 Jan '19 0.683 1.76 7 -0.00 0.14 -1.34
13 GLUU 7.67 7.00 18 Jan '19 0.543 1.10 137 15 Mar '19 0.678 1.40 2 -0.00 0.13 -0.30
14 AUY 2.18 2.00 30 Nov '18 0.385 0.21 76 18 Jan '19 0.516 0.27 1,160 -0.00 0.13 -0.06
15 S 6.31 6.00 21 Dec '18 0.350 0.62 10 15 Feb '19 0.481 0.58 22 1.00 0.13 0.04
16 ROKU 44.58 45.00 23 Nov '18 0.517 1.10 904 18 Jan '19 0.644 4.40 47 -0.00 0.13 -3.30
17 INO 5.12 5.00 21 Dec '18 0.506 0.55 35 15 Feb '19 0.633 0.60 13 -0.00 0.13 -0.05
18 MRO 17.19 17.00 23 Nov '18 0.334 0.47 762 18 Jan '19 0.459 1.38 50 -0.00 0.12 -0.91
19 YELP 32.77 33.00 28 Dec '18 0.438 1.88 5 15 Feb '19 0.562 3.50 5 -0.00 0.12 -1.62
20 DKS 36.83 37.00 23 Nov '18 0.344 0.70 23 18 Jan '19 0.465 2.60 1 -0.00 0.12 -1.90
21 CIEN 33.69 34.00 23 Nov '18 0.289 0.45 57 18 Jan '19 0.406 2.08 4 -0.00 0.12 -1.63
22 YELP 32.77 33.00 7 Dec '18 0.450 1.34 1 15 Feb '19 0.562 3.50 5 -0.00 0.11 -2.16
23 YELP 32.77 33.00 21 Dec '18 0.451 1.76 60 15 Feb '19 0.562 3.50 5 -0.00 0.11 -1.74
24 CCL 59.96 60.00 23 Nov '18 0.169 0.65 11 18 Jan '19 0.280 2.35 64 -0.00 0.11 -1.70
25 SWN 5.39 5.00 23 Nov '18 0.497 0.43 202 18 Jan '19 0.606 0.73 407 -0.00 0.11 -0.30
26 BBBY 12.69 12.50 21 Dec '18 0.469 0.93 215 15 Feb '19 0.578 1.40 25 -0.00 0.11 -0.47
27 YELP 32.77 33.00 14 Dec '18 0.455 1.56 5 15 Feb '19 0.562 3.50 5 -0.00 0.11 -1.94
28 PANW 169.61 170.00 23 Nov '18 0.326 2.97 65 18 Jan '19 0.430 11.80 53 -0.00 0.10 -8.83
29 ENDP 12.69 12.50 23 Nov '18 0.498 0.50 58 18 Jan '19 0.600 1.30 82 -0.00 0.10 -0.80
30 MU 39.44 39.00 23 Nov '18 0.407 1.14 2,389 18 Jan '19 0.506 3.45 170 -0.00 0.10 -2.31
31 RIG 9.73 10.00 23 Nov '18 0.463 0.15 358 18 Jan '19 0.562 0.77 248 -0.00 0.10 -0.62
32 MPC 65.44 65.00 23 Nov '18 0.260 1.22 111 18 Jan '19 0.357 4.00 21 -0.00 0.10 -2.78
33 MRVL 15.90 16.00 23 Nov '18 0.314 0.25 86 18 Jan '19 0.411 1.02 21 -0.00 0.10 -0.77
34 KR 30.24 30.00 23 Nov '18 0.233 0.53 167 18 Jan '19 0.328 1.76 49 -0.00 0.10 -1.23
35 HIMX 4.47 4.00 23 Nov '18 0.471 0.60 1 18 Jan '19 0.564 0.60 25 1.00 0.09  0
36 AOBC 13.57 14.00 23 Nov '18 0.420 0.20 30 18 Jan '19 0.513 0.90 7 -0.00 0.09 -0.70
37 WDAY 134.23 135.00 23 Nov '18 0.352 2.35 63 18 Jan '19 0.444 9.40 21 -0.00 0.09 -7.05
38 UA 20.21 20.00 23 Nov '18 0.370 0.60 35 18 Jan '19 0.462 1.55 16 -0.00 0.09 -0.95
39 CGC 35.21 35.00 23 Nov '18 0.692 1.50 874 18 Jan '19 0.783 4.60 384 -0.00 0.09 -3.10
40 TWTR 33.67 34.00 23 Nov '18 0.373 0.56 2,677 18 Jan '19 0.463 2.42 291 -0.00 0.09 -1.86
41 AUY 2.18 2.00 23 Nov '18 0.428 0.19 98 18 Jan '19 0.516 0.27 1,160 -0.00 0.09 -0.08
42 CIEN 33.69 34.00 30 Nov '18 0.318 0.73 4 18 Jan '19 0.406 2.08 4 -0.00 0.09 -1.35
43 VXX 35.17 35.00 30 Nov '18 0.631 1.85 150 18 Jan '19 0.719 4.20 208 -0.00 0.09 -2.35
44 KEM 19.60 20.00 18 Jan '19 0.554 1.70 1 15 Mar '19 0.641 2.50 1 -0.00 0.09 -0.80
45 NUGT 14.03 14.00 23 Nov '18 0.665 0.57 1,289 18 Jan '19 0.753 1.70 48 -0.00 0.09 -1.13
46 X 27.72 28.00 23 Nov '18 0.330 0.39 1,031 18 Jan '19 0.415 1.75 38 -0.00 0.09 -1.36
47 WLL 33.32 33.00 23 Nov '18 0.569 1.28 23 18 Jan '19 0.653 3.70 7 -0.00 0.08 -2.42
48 OSTK 17.19 17.50 30 Nov '18 0.736 0.95 10 18 Jan '19 0.820 1.90 1,012 -0.00 0.08 -0.95
49 TXMD 4.87 5.00 18 Jan '19 0.689 0.60 30 15 Mar '19 0.770 0.75 22 -0.00 0.08 -0.15
50 MTSI 18.01 20.00 21 Dec '18 0.572 0.65 16 15 Feb '19 0.653 1.50 20 -0.00 0.08 -0.85
51 CHK 3.58 3.50 23 Nov '18 0.565 0.16 5,038 18 Jan '19 0.645 0.37 700 -0.00 0.08 -0.21
52 GLUU 7.67 8.00 18 Jan '19 0.580 0.65 53 15 Mar '19 0.660 0.95 9 -0.00 0.08 -0.30
53 M 33.30 33.00 14 Dec '18 0.372 1.73 38 15 Feb '19 0.451 2.88 45 -0.00 0.08 -1.15
54 MTSI 18.01 17.50 21 Dec '18 0.606 1.70 45 15 Feb '19 0.683 2.60 5 -0.00 0.08 -0.90
55 PAH 11.40 12.50 21 Dec '18 0.357 0.25 50 15 Feb '19 0.433 0.50 6 -0.00 0.08 -0.25
56 ET 14.80 15.00 23 Nov '18 0.300 0.18 607 18 Jan '19 0.374 0.82 8 -0.00 0.07 -0.64
57 ACRX 2.93 2.50 18 Jan '19 1.014 0.75 6 15 Mar '19 1.087 0.75 42 1.00 0.07  0
58 TEVA 22.25 22.50 23 Nov '18 0.347 0.32 108 18 Jan '19 0.419 1.43 33 -0.00 0.07 -1.11
59 ENDP 12.69 12.50 30 Nov '18 0.528 0.80 3 18 Jan '19 0.600 1.30 82 -0.00 0.07 -0.50
60 BHC 25.33 25.00 23 Nov '18 0.395 0.76 133 18 Jan '19 0.465 2.06 82 -0.00 0.07 -1.30
61 GNC 3.17 2.50 18 Jan '19 0.881 0.95 3 15 Mar '19 0.950 0.90 10 1.00 0.07 0.05
62 WTW 49.62 50.00 23 Nov '18 0.425 1.15 92 18 Jan '19 0.494 3.80 2,621 -0.00 0.07 -2.65
63 SPOT 134.21 135.00 23 Nov '18 0.387 2.60 29 18 Jan '19 0.456 9.60 2 -0.00 0.07 -7.00
64 TWTR 33.67 34.00 18 Jan '19 0.463 2.49 291 15 Mar '19 0.531 3.90 308 -0.00 0.07 -1.41
65 KR 30.24 30.00 30 Nov '18 0.260 0.77 88 18 Jan '19 0.328 1.76 49 -0.00 0.07 -0.99
66 CLF 10.30 10.00 23 Nov '18 0.419 0.43 327 18 Jan '19 0.487 0.97 2,063 -0.00 0.07 -0.54
67 FEYE 18.76 19.00 23 Nov '18 0.392 0.31 249 18 Jan '19 0.458 1.26 16 -0.00 0.07 -0.95
68 AA 35.95 36.00 23 Nov '18 0.390 0.80 49 18 Jan '19 0.456 2.60 7 -0.00 0.07 -1.80
69 WBA 82.52 82.50 23 Nov '18 0.194 0.93 66 18 Jan '19 0.259 3.50 100 -0.00 0.07 -2.57
70 FCX 11.96 12.00 23 Nov '18 0.407 0.26 2,583 18 Jan '19 0.472 0.86 784 -0.00 0.07 -0.60
71 TZA 11.08 11.00 23 Nov '18 0.522 0.38 464 18 Jan '19 0.587 1.06 14 -0.00 0.06 -0.68
72 ZNGA 3.60 3.50 18 Jan '19 0.418 0.33 42 15 Mar '19 0.483 0.41 1 -0.00 0.06 -0.08
73 PYPL 85.06 85.00 23 Nov '18 0.262 1.32 175 18 Jan '19 0.326 4.60 172 -0.00 0.06 -3.28
74 CTL 19.17 19.00 30 Nov '18 0.171 0.40 47 18 Jan '19 0.236 0.80 40 -0.00 0.06 -0.40
75 AEO 20.25 20.00 23 Nov '18 0.436 0.65 11 18 Jan '19 0.500 1.75 2 -0.00 0.06 -1.10
76 AMAT 35.40 35.00 23 Nov '18 0.308 0.86 1,115 18 Jan '19 0.372 2.28 1,135 -0.00 0.06 -1.42
77 M 33.30 33.00 23 Nov '18 0.385 0.88 957 18 Jan '19 0.449 2.40 276 -0.00 0.06 -1.52
78 AAPL 193.53 195.00 23 Nov '18 0.234 1.95 22,496 18 Jan '19 0.298 8.85 2,054 -0.00 0.06 -6.90
79 NEM 33.32 33.00 23 Nov '18 0.252 0.66 199 18 Jan '19 0.316 1.66 83 -0.00 0.06 -1.00
80 TGTX 5.35 6.00 21 Dec '18 0.697 0.25 10 15 Feb '19 0.760 0.50 20 -0.00 0.06 -0.25
81 CCJ 11.92 12.00 23 Nov '18 0.360 0.25 34 18 Jan '19 0.423 0.70 150 -0.00 0.06 -0.45
82 TEVA 22.25 22.00 7 Dec '18 0.410 1.02 10 15 Feb '19 0.473 2.15 3 -0.00 0.06 -1.13
83 APA 37.43 37.50 23 Nov '18 0.345 0.73 77 18 Jan '19 0.407 2.38 30 -0.00 0.06 -1.65
84 MGM 26.58 27.00 23 Nov '18 0.303 0.30 482 18 Jan '19 0.365 1.38 33 -0.00 0.06 -1.08
85 UCO 21.55 22.00 23 Nov '18 0.601 0.55 32 18 Jan '19 0.662 2.15 12 -0.00 0.06 -1.60
86 F 9.05 9.00 23 Nov '18 0.268 0.17 1,988 18 Jan '19 0.329 0.49 1,030 -0.00 0.06 -0.32
87 RRC 16.92 17.00 23 Nov '18 0.442 0.45 61 18 Jan '19 0.502 1.30 106 -0.00 0.06 -0.85
88 CCJ 11.92 12.00 30 Nov '18 0.362 0.35 15 18 Jan '19 0.423 0.70 150 -0.00 0.06 -0.35
89 CSX 72.61 72.50 23 Nov '18 0.224 1.01 74 18 Jan '19 0.283 3.15 52 -0.00 0.06 -2.14
90 CARA 19.04 20.00 21 Dec '18 0.571 1.00 56 15 Feb '19 0.630 1.80 5 -0.00 0.06 -0.80
91 RAMP 47.38 50.00 21 Dec '18 0.354 1.15 1 15 Feb '19 0.413 2.75 3 -0.00 0.06 -1.60
92 MMM 209.00 210.00 23 Nov '18 0.160 1.57 151 18 Jan '19 0.219 7.00 228 -0.00 0.06 -5.43
93 COTY 9.09 9.00 28 Dec '18 0.411 0.58 2 15 Feb '19 0.469 0.87 19 -0.00 0.06 -0.29
94 EPD 26.91 27.00 23 Nov '18 0.163 0.25 181 18 Jan '19 0.221 0.90 35 -0.00 0.06 -0.65
95 DTEA 2.07 2.50 21 Dec '18 1.143 0.25 58 15 Feb '19 1.201 0.20 2 1.00 0.06 0.05
96 BIDU 186.95 185.00 23 Nov '18 0.309 4.40 312 18 Jan '19 0.367 12.20 36 -0.00 0.06 -7.80
97 AAL 36.75 37.00 23 Nov '18 0.347 0.62 590 18 Jan '19 0.405 2.33 848 -0.00 0.06 -1.71
98 AAXN 49.95 50.00 18 Jan '19 0.479 4.10 16 15 Mar '19 0.536 5.90 1 -0.00 0.06 -1.80
99 MYL 34.92 35.00 23 Nov '18 0.274 0.55 383 18 Jan '19 0.331 1.82 19 -0.00 0.06 -1.27
100 XOP 34.75 35.00 23 Nov '18 0.328 0.53 5,316 18 Jan '19 0.381 2.05 327 -0.00 0.05 -1.52
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.