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 November 22, 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 UVXY 13.31 13.00 1 Dec '17 0.582 0.77 2,153 16 Feb '18 1.321 3.30 367 -0.00 0.74 -2.53
2 AXON 5.65 5.00 15 Dec '17 0.961 0.95 20 16 Feb '18 1.437 1.70 2 -0.00 0.48 -0.75
3 UVXY 13.31 13.00 15 Dec '17 0.889 1.42 347 16 Feb '18 1.321 3.30 367 -0.00 0.43 -1.88
4 UVXY 13.31 13.00 22 Dec '17 0.960 1.74 55 16 Feb '18 1.321 3.30 367 -0.00 0.36 -1.56
5 AXON 5.65 7.50 15 Dec '17 1.069 0.15 46 16 Feb '18 1.430 0.90 12 -0.00 0.36 -0.75
6 UVXY 13.31 13.00 29 Dec '17 0.985 2.00 5 16 Feb '18 1.321 3.30 367 -0.00 0.34 -1.30
7 VXX 31.79 32.00 1 Dec '17 0.363 0.64 1,809 16 Feb '18 0.666 3.95 394 -0.00 0.30 -3.31
8 AMAG 14.65 14.00 15 Dec '17 0.509 1.15 25 16 Feb '18 0.791 2.40 4 -0.00 0.28 -1.25
9 IOVA 8.85 10.00 19 Jan '18 0.832 0.85 50 16 Mar '18 1.101 1.50 50 -0.00 0.27 -0.65
10 UVXY 13.31 13.00 19 Jan '18 1.153 2.64 428 16 Mar '18 1.413 3.95 3 -0.00 0.26 -1.31
11 SGMO 15.00 15.00 15 Dec '17 0.693 1.15 10 16 Feb '18 0.936 2.60 800 -0.00 0.24 -1.45
12 VXX 31.79 32.00 8 Dec '17 0.432 1.09 653 16 Feb '18 0.666 3.95 394 -0.00 0.23 -2.86
13 CORT 17.75 18.00 15 Dec '17 0.486 0.80 50 16 Feb '18 0.695 2.15 24 -0.00 0.21 -1.35
14 GRPN 5.68 6.00 29 Dec '17 0.334 0.15 13 16 Feb '18 0.537 0.40 7 -0.00 0.20 -0.25
15 CORT 17.75 17.00 15 Dec '17 0.518 1.40 6 16 Feb '18 0.702 2.60 14 -0.00 0.18 -1.20
16 ARRY 11.33 12.00 19 Jan '18 0.556 0.90 10 16 Mar '18 0.740 1.45 107 -0.00 0.18 -0.55
17 VXX 31.79 32.00 15 Dec '17 0.488 1.46 1,620 16 Feb '18 0.666 3.95 394 -0.00 0.18 -2.49
18 MNKD 3.03 3.00 1 Dec '17 0.766 0.23 35 16 Feb '18 0.940 0.55 151 -0.00 0.17 -0.32
19 ESIO 26.12 25.00 19 Jan '18 0.591 3.20 86 16 Mar '18 0.761 4.80 4 -0.00 0.17 -1.60
20 YELP 47.18 47.00 1 Dec '17 0.307 1.10 10 16 Feb '18 0.478 4.40 154 -0.00 0.17 -3.30
21 NVDA 214.93 215.00 1 Dec '17 0.222 2.99 1,911 16 Feb '18 0.388 16.00 587 -0.00 0.17 -13.01
22 YELP 47.18 47.00 8 Dec '17 0.320 1.63 1 16 Feb '18 0.478 4.40 154 -0.00 0.16 -2.77
23 VXX 31.79 32.00 22 Dec '17 0.511 1.82 47 16 Feb '18 0.666 3.95 394 -0.00 0.16 -2.13
24 DDD 8.85 9.00 1 Dec '17 0.397 0.19 190 16 Feb '18 0.552 0.85 36 -0.00 0.15 -0.66
25 STX 40.33 40.00 1 Dec '17 0.228 0.79 194 16 Feb '18 0.381 2.71 21 -0.00 0.15 -1.92
26 NFLX 196.32 195.00 1 Dec '17 0.190 3.10 1,547 16 Feb '18 0.339 13.50 80 -0.00 0.15 -10.40
27 YELP 47.18 47.00 15 Dec '17 0.331 1.70 113 16 Feb '18 0.478 4.40 154 -0.00 0.15 -2.70
28 X 28.51 29.00 1 Dec '17 0.306 0.37 1,111 16 Feb '18 0.451 2.13 15 -0.00 0.15 -1.76
29 NVDA 214.93 215.00 8 Dec '17 0.244 4.50 369 16 Feb '18 0.388 16.00 587 -0.00 0.14 -11.50
30 KEM 16.32 16.00 19 Jan '18 0.609 1.85 7 16 Mar '18 0.749 2.70 20 -0.00 0.14 -0.85
31 GES 15.62 15.00 19 Jan '18 0.388 1.30 24 16 Mar '18 0.524 1.70 4 -0.00 0.14 -0.40
32 FEYE 14.19 14.00 1 Dec '17 0.305 0.40 60 16 Feb '18 0.440 1.25 49 -0.00 0.13 -0.85
33 VXX 31.79 32.00 29 Dec '17 0.534 2.10 138 16 Feb '18 0.666 3.95 394 -0.00 0.13 -1.85
34 ESIO 26.12 30.00 19 Jan '18 0.602 1.25 29 16 Mar '18 0.733 2.75 21 -0.00 0.13 -1.50
35 NVDA 214.93 215.00 15 Dec '17 0.258 5.60 1,359 16 Feb '18 0.388 16.00 587 -0.00 0.13 -10.40
36 CIEN 20.84 21.00 1 Dec '17 0.235 0.27 147 16 Feb '18 0.364 1.37 22 -0.00 0.13 -1.10
37 ACRX 2.12 2.50 19 Jan '18 0.824 0.20 60 16 Mar '18 0.951 0.25 10 -0.00 0.13 -0.05
38 NQ 4.43 4.00 19 Jan '18 0.636 0.75 405 16 Mar '18 0.764 0.80 800 -0.00 0.13 -0.05
39 YNDX 33.90 34.00 1 Dec '17 0.305 0.65 23 16 Feb '18 0.433 2.65 177 -0.00 0.13 -2.00
40 CLF 6.38 6.00 1 Dec '17 0.444 0.44 11 16 Feb '18 0.570 0.87 33 -0.00 0.13 -0.43
41 RIGL 4.25 5.00 19 Jan '18 0.784 0.30 99 16 Mar '18 0.909 0.50 2 -0.00 0.12 -0.20
42 STX 40.33 40.00 15 Dec '17 0.258 1.24 259 16 Feb '18 0.381 2.71 21 -0.00 0.12 -1.47
43 STX 40.33 40.00 8 Dec '17 0.261 1.09 36 16 Feb '18 0.381 2.71 21 -0.00 0.12 -1.62
44 NVDA 214.93 215.00 29 Dec '17 0.269 7.50 434 16 Feb '18 0.388 16.00 587 -0.00 0.12 -8.50
45 NFLX 196.32 195.00 8 Dec '17 0.222 4.40 286 16 Feb '18 0.339 13.50 80 -0.00 0.12 -9.10
46 WFT 3.29 3.00 1 Dec '17 0.505 0.32 50 16 Feb '18 0.621 0.51 37 -0.00 0.12 -0.19
47 KEM 16.32 17.00 19 Jan '18 0.611 1.35 80 16 Mar '18 0.726 2.35 48 -0.00 0.11 -1.00
48 BABA 189.84 190.00 1 Dec '17 0.201 2.35 4,128 16 Feb '18 0.315 11.50 405 -0.00 0.11 -9.15
49 ATVI 65.14 65.00 1 Dec '17 0.223 1.04 394 16 Feb '18 0.336 4.20 54 -0.00 0.11 -3.16
50 ANF 16.62 17.00 1 Dec '17 0.351 0.26 34 16 Feb '18 0.464 1.19 16 -0.00 0.11 -0.93
51 FB 180.87 180.00 1 Dec '17 0.136 2.03 5,070 16 Feb '18 0.246 9.00 397 -0.00 0.11 -6.97
52 S 6.15 6.00 8 Dec '17 0.324 0.28 40 16 Feb '18 0.434 0.57 6 -0.00 0.11 -0.29
53 UCTT 24.28 25.00 19 Jan '18 0.482 1.85 58 16 Mar '18 0.592 2.85 65 -0.00 0.11 -1.00
54 X 28.51 29.00 8 Dec '17 0.342 0.63 59 16 Feb '18 0.451 2.13 15 -0.00 0.11 -1.50
55 FEYE 14.19 14.00 15 Dec '17 0.332 0.58 34 16 Feb '18 0.440 1.25 49 -0.00 0.11 -0.67
56 ETSY 16.87 17.50 19 Jan '18 0.321 0.65 27 16 Mar '18 0.429 1.30 48 -0.00 0.11 -0.65
57 EXTR 13.55 15.00 19 Jan '18 0.408 0.40 135 16 Mar '18 0.514 0.85 51 -0.00 0.11 -0.45
58 SNY 45.37 45.00 19 Jan '18 0.175 1.55 37 16 Mar '18 0.281 2.15 14 -0.00 0.11 -0.60
59 GES 15.62 16.00 19 Jan '18 0.394 0.75 130 16 Mar '18 0.499 1.20 28 -0.00 0.11 -0.45
60 FEYE 14.19 14.00 29 Dec '17 0.335 0.71 24 16 Feb '18 0.440 1.25 49 -0.00 0.10 -0.54
61 NPTN 7.27 7.50 15 Dec '17 0.755 0.55 5 16 Feb '18 0.859 0.95 75 -0.00 0.10 -0.40
62 AGEN 4.02 4.00 15 Dec '17 0.660 0.30 230 16 Feb '18 0.763 0.55 310 -0.00 0.10 -0.25
63 NFLX 196.32 195.00 29 Dec '17 0.237 6.70 52 16 Feb '18 0.339 13.50 80 -0.00 0.10 -6.80
64 FEYE 14.19 14.00 8 Dec '17 0.338 0.56 4 16 Feb '18 0.440 1.25 49 -0.00 0.10 -0.69
65 EXEL 26.13 27.00 15 Dec '17 0.426 0.80 230 16 Feb '18 0.527 2.15 111 -0.00 0.10 -1.35
66 EXEL 26.13 26.00 15 Dec '17 0.431 1.25 83 16 Feb '18 0.532 2.55 15 -0.00 0.10 -1.30
67 BW 4.92 5.00 15 Dec '17 0.885 0.45 122 16 Feb '18 0.986 0.85 2 -0.00 0.10 -0.40
68 ZYNE 14.59 15.00 15 Dec '17 0.670 0.95 57 16 Feb '18 0.771 1.85 50 -0.00 0.10 -0.90
69 VXX 31.79 32.00 19 Jan '18 0.595 2.93 544 16 Mar '18 0.695 4.75 25 -0.00 0.10 -1.82
70 NFLX 196.32 195.00 15 Dec '17 0.239 5.45 935 16 Feb '18 0.339 13.50 80 -0.00 0.10 -8.05
71 NEM 36.71 37.00 1 Dec '17 0.172 0.29 59 16 Feb '18 0.272 1.53 5 -0.00 0.10 -1.24
72 FEYE 14.19 14.00 22 Dec '17 0.341 0.66 3 16 Feb '18 0.440 1.25 49 -0.00 0.10 -0.59
73 AAPL 174.96 175.00 1 Dec '17 0.137 1.50 15,110 16 Feb '18 0.235 7.90 1,662 -0.00 0.10 -6.40
74 NTRI 48.75 50.00 19 Jan '18 0.305 1.95 10 16 Mar '18 0.402 3.60 20 -0.00 0.10 -1.65
75 NUGT 30.29 30.00 19 Jan '18 0.615 3.10 270 16 Mar '18 0.710 4.75 15 -0.00 0.10 -1.65
76 S 6.15 6.00 15 Dec '17 0.339 0.30 199 16 Feb '18 0.434 0.57 6 -0.00 0.09 -0.27
77 CHK 3.97 4.00 29 Dec '17 0.484 0.27 90 16 Feb '18 0.577 0.41 81 -0.00 0.09 -0.14
78 NFLX 196.32 195.00 22 Dec '17 0.246 6.30 350 16 Feb '18 0.339 13.50 80 -0.00 0.09 -7.20
79 MU 49.14 49.00 1 Dec '17 0.362 1.21 2,423 16 Feb '18 0.455 4.35 540 -0.00 0.09 -3.14
80 PAA 19.57 20.00 15 Dec '17 0.271 0.40 120 16 Feb '18 0.363 0.85 53 -0.00 0.09 -0.45
81 INTC 44.65 45.00 1 Dec '17 0.145 0.27 209 16 Feb '18 0.236 1.75 426 -0.00 0.09 -1.48
82 DDD 8.85 9.00 29 Dec '17 0.460 0.50 14 16 Feb '18 0.552 0.85 36 -0.00 0.09 -0.35
83 FB 180.87 180.00 8 Dec '17 0.155 2.87 659 16 Feb '18 0.246 9.00 397 -0.00 0.09 -6.13
84 SNAP 12.62 13.00 1 Dec '17 0.447 0.21 2,398 16 Feb '18 0.537 1.13 5 -0.00 0.09 -0.92
85 SSYS 22.16 22.50 19 Jan '18 0.440 1.50 3 16 Mar '18 0.530 2.35 4 -0.00 0.09 -0.85
86 COTY 16.98 17.00 1 Dec '17 0.244 0.29 5 16 Feb '18 0.333 1.07 33 -0.00 0.09 -0.78
87 NWL 28.20 28.00 19 Jan '18 0.317 1.45 15 16 Mar '18 0.405 2.30 19 -0.00 0.09 -0.85
88 SYF 33.67 34.00 1 Dec '17 0.210 0.35 14 16 Feb '18 0.298 1.75 8 -0.00 0.09 -1.40
89 ONDK 4.98 5.00 15 Dec '17 0.440 0.25 19 16 Feb '18 0.528 0.45 42 -0.00 0.09 -0.20
90 MNKD 3.03 3.00 8 Dec '17 0.853 0.28 16 16 Feb '18 0.940 0.55 151 -0.00 0.09 -0.27
91 S 6.15 6.00 29 Dec '17 0.347 0.37 38 16 Feb '18 0.434 0.57 6 -0.00 0.09 -0.20
92 GLW 31.80 32.00 1 Dec '17 0.129 0.18 71 16 Feb '18 0.215 1.23 23 -0.00 0.09 -1.05
93 ORCL 48.58 49.00 1 Dec '17 0.113 0.19 307 16 Feb '18 0.198 1.57 5 -0.00 0.09 -1.38
94 CTSO 6.80 7.50 15 Dec '17 0.657 0.30 1 16 Feb '18 0.742 0.70 462 -0.00 0.08 -0.40
95 ATVI 65.14 65.00 22 Dec '17 0.252 2.07 12 16 Feb '18 0.336 4.20 54 -0.00 0.08 -2.13
96 FTK 4.81 5.00 19 Jan '18 0.595 0.40 524 16 Mar '18 0.680 0.55 356 -0.00 0.08 -0.15
97 CHK 3.97 4.00 22 Dec '17 0.493 0.22 30 16 Feb '18 0.577 0.41 81 -0.00 0.08 -0.19
98 GRUB 67.70 67.50 19 Jan '18 0.289 3.30 11 16 Mar '18 0.373 5.60 1 -0.00 0.08 -2.30
99 ATVI 65.14 65.00 29 Dec '17 0.252 2.27 5 16 Feb '18 0.336 4.20 54 -0.00 0.08 -1.93
100 COTY 16.98 17.00 15 Dec '17 0.250 0.43 60 16 Feb '18 0.333 1.07 33 -0.00 0.08 -0.64
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.