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 March 28, 2019. 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 FLNT 5.70 5.00 18 Apr '19 0.293 0.85 2 21 Jun '19 0.570 0.95 1 -0.00 0.28 -0.10
2 DNR 2.09 2.00 18 Apr '19 0.638 0.20 592 21 Jun '19 0.901 0.30 30 -0.00 0.26 -0.10
3 CARA 19.10 20.00 18 Apr '19 0.527 0.65 103 21 Jun '19 0.780 2.35 11 -0.00 0.25 -1.70
4 I 15.20 16.00 18 Apr '19 0.880 1.00 50 21 Jun '19 1.078 2.75 1 -0.00 0.20 -1.75
5 ASRT 4.83 5.00 18 Apr '19 0.422 0.20 112 21 Jun '19 0.614 0.35 1 -0.00 0.19 -0.15
6 ESV 4.02 4.00 18 Apr '19 0.390 0.25 2 21 Jun '19 0.569 0.40 71 -0.00 0.18 -0.15
7 VEON 2.10 2.00 18 Apr '19 0.466 0.25 1 21 Jun '19 0.624 0.25 2 1.00 0.16  0
8 SFIX 27.88 28.00 26 Apr '19 0.547 1.80 5 21 Jun '19 0.692 3.40 8 -0.00 0.14 -1.60
9 KEM 16.66 17.00 18 Apr '19 0.420 0.60 117 21 Jun '19 0.551 1.55 65 -0.00 0.13 -0.95
10 TCS 8.45 10.00 17 May '19 0.508 0.20 350 19 Jul '19 0.637 0.45 152 -0.00 0.13 -0.25
11 GES 19.63 19.00 18 Apr '19 0.314 1.00 146 21 Jun '19 0.443 1.85 5 -0.00 0.13 -0.85
12 LCI 7.56 7.50 18 Apr '19 0.666 0.60 277 21 Jun '19 0.792 1.10 1 -0.00 0.13 -0.50
13 SFIX 27.88 28.00 18 Apr '19 0.574 1.55 36 21 Jun '19 0.692 3.40 8 -0.00 0.12 -1.85
14 ARRY 23.74 23.00 18 Apr '19 0.552 1.70 45 21 Jun '19 0.670 3.30 5 -0.00 0.12 -1.60
15 SFIX 27.88 28.00 5 Apr '19 0.575 0.95 4 21 Jun '19 0.692 3.40 8 -0.00 0.12 -2.45
16 GSKY 12.91 12.50 18 Apr '19 0.470 0.85 5 21 Jun '19 0.586 1.55 35 -0.00 0.12 -0.70
17 S 5.66 6.00 12 Apr '19 0.672 0.19 27 21 Jun '19 0.786 0.67 30 -0.00 0.11 -0.48
18 SFIX 27.88 28.00 12 Apr '19 0.579 1.30 5 21 Jun '19 0.692 3.40 8 -0.00 0.11 -2.10
19 CROX 26.12 27.00 18 Apr '19 0.363 0.60 28 21 Jun '19 0.474 1.95 10 -0.00 0.11 -1.35
20 DY 45.45 45.00 18 Apr '19 0.396 2.05 8 21 Jun '19 0.506 4.50 2 -0.00 0.11 -2.45
21 DY 45.45 50.00 18 Apr '19 0.387 0.40 10 21 Jun '19 0.491 2.55 4 -0.00 0.10 -2.15
22 CROX 26.12 26.00 18 Apr '19 0.386 1.10 23 21 Jun '19 0.489 2.45 2 -0.00 0.10 -1.35
23 CCJ 11.91 12.00 5 Apr '19 0.242 0.20 15 21 Jun '19 0.342 0.70 4 -0.00 0.10 -0.50
24 GPS 26.11 26.00 18 Apr '19 0.270 0.77 371 21 Jun '19 0.367 1.86 39 -0.00 0.10 -1.09
25 CTST 8.11 7.50 18 Apr '19 0.650 1.05 891 21 Jun '19 0.745 1.35 91 -0.00 0.10 -0.30
26 TWTR 32.87 33.00 12 Apr '19 0.377 0.95 447 21 Jun '19 0.472 2.92 98 -0.00 0.10 -1.97
27 GG 11.37 11.00 5 Apr '19 0.194 0.57 7 21 Jun '19 0.288 0.76 19 -0.00 0.09 -0.19
28 INSG 4.74 5.00 18 Apr '19 0.604 0.20 51 21 Jun '19 0.696 0.45 8 -0.00 0.09 -0.25
29 GPS 26.11 26.00 26 Apr '19 0.275 0.90 1 21 Jun '19 0.367 1.86 39 -0.00 0.09 -0.96
30 GES 19.63 20.00 18 Apr '19 0.325 0.50 95 21 Jun '19 0.417 1.40 19 -0.00 0.09 -0.90
31 NIO 5.01 5.00 26 Apr '19 0.658 0.40 503 21 Jun '19 0.748 0.70 222 -0.00 0.09 -0.30
32 AAOI 12.19 12.50 5 Apr '19 0.557 0.33 27 21 Jun '19 0.648 1.32 17 -0.00 0.09 -0.99
33 AAXN 53.85 55.00 18 Apr '19 0.344 1.35 77 21 Jun '19 0.432 3.90 1 -0.00 0.09 -2.55
34 ETSY 67.13 70.00 18 Apr '19 0.419 1.60 176 21 Jun '19 0.507 5.30 43 -0.00 0.09 -3.70
35 TWTR 32.87 33.00 18 Apr '19 0.385 1.16 2,400 21 Jun '19 0.472 2.92 98 -0.00 0.09 -1.76
36 GPS 26.11 26.00 12 Apr '19 0.281 0.69 4 21 Jun '19 0.367 1.86 39 -0.00 0.09 -1.17
37 ZUO 19.51 20.00 18 Apr '19 0.475 0.70 793 21 Jun '19 0.561 1.85 81 -0.00 0.09 -1.15
38 LE 16.68 17.50 18 Apr '19 0.400 0.35 32 21 Jun '19 0.485 1.15 51 -0.00 0.08 -0.80
39 ACRX 3.28 2.50 18 Apr '19 0.804 0.85 6 21 Jun '19 0.887 0.90 30 -0.00 0.08 -0.05
40 VEDL 10.24 10.00 18 Apr '19 0.325 0.65 2 21 Jun '19 0.407 0.80 230 -0.00 0.08 -0.15
41 NIO 5.01 5.00 12 Apr '19 0.667 0.30 131 21 Jun '19 0.748 0.70 222 -0.00 0.08 -0.40
42 NIO 5.01 5.00 18 Apr '19 0.668 0.35 1,611 21 Jun '19 0.748 0.70 222 -0.00 0.08 -0.35
43 PTLA 33.59 35.00 18 Apr '19 0.428 0.95 232 21 Jun '19 0.507 2.55 20 -0.00 0.08 -1.60
44 TWTR 32.87 33.00 5 Apr '19 0.392 0.71 3,564 21 Jun '19 0.472 2.92 98 -0.00 0.08 -2.21
45 TCS 8.45 7.50 17 May '19 0.518 1.25 11 19 Jul '19 0.595 1.55 739 -0.00 0.08 -0.30
46 AAOI 12.19 12.50 26 Apr '19 0.573 0.71 2 21 Jun '19 0.648 1.32 17 -0.00 0.07 -0.61
47 SHAK 57.18 57.50 18 Apr '19 0.307 1.70 5 21 Jun '19 0.381 4.00 1 -0.00 0.07 -2.30
48 MTCH 55.87 55.00 18 Apr '19 0.369 2.50 13 21 Jun '19 0.443 5.10 6 -0.00 0.07 -2.60
49 S 5.66 6.00 18 Apr '19 0.712 0.28 418 21 Jun '19 0.786 0.67 30 -0.00 0.07 -0.39
50 DKS 36.38 36.00 18 Apr '19 0.303 1.30 46 21 Jun '19 0.375 2.75 5 -0.00 0.07 -1.45
51 FSLR 52.02 52.50 5 Apr '19 0.326 0.83 90 21 Jun '19 0.396 3.70 3 -0.00 0.07 -2.87
52 FTNT 82.35 85.00 18 Apr '19 0.281 1.25 128 21 Jun '19 0.351 4.40 1 -0.00 0.07 -3.15
53 ATSG 22.05 22.50 18 Apr '19 0.317 0.55 7 21 Jun '19 0.386 1.25 11 -0.00 0.07 -0.70
54 GLUU 10.78 11.00 18 Apr '19 0.482 0.45 49 21 Jun '19 0.550 1.00 15 -0.00 0.07 -0.55
55 DKS 36.38 36.00 12 Apr '19 0.306 1.15 21 21 Jun '19 0.375 2.75 5 -0.00 0.07 -1.60
56 FSLR 52.02 52.50 12 Apr '19 0.328 1.21 2 21 Jun '19 0.396 3.70 3 -0.00 0.07 -2.49
57 HOME 17.83 18.00 18 Apr '19 0.515 0.95 63 21 Jun '19 0.581 1.85 225 -0.00 0.07 -0.90
58 ADSK 153.03 155.00 3 May '19 0.269 4.45 3 19 Jul '19 0.335 10.55 2 -0.00 0.07 -6.10
59 FSLR 52.02 52.50 18 Apr '19 0.331 1.47 1 21 Jun '19 0.396 3.70 3 -0.00 0.06 -2.23
60 ADSK 153.03 155.00 17 May '19 0.271 5.35 15 19 Jul '19 0.335 10.55 2 -0.00 0.06 -5.20
61 EVRI 10.51 10.00 18 Apr '19 0.401 0.75 26 21 Jun '19 0.465 1.15 1,018 -0.00 0.06 -0.40
62 IQ 22.72 22.50 5 Apr '19 0.497 0.80 2,077 21 Jun '19 0.561 2.50 155 -0.00 0.06 -1.70
63 ETSY 67.13 65.00 18 Apr '19 0.444 4.20 68 21 Jun '19 0.507 7.50 5 -0.00 0.06 -3.30
64 CXW 19.74 20.00 18 Apr '19 0.150 0.20 32 21 Jun '19 0.212 0.65 22 -0.00 0.06 -0.45
65 BILI 18.10 20.00 17 May '19 0.469 0.60 41 19 Jul '19 0.530 1.35 50 -0.00 0.06 -0.75
66 PAGS 30.25 30.00 18 Apr '19 0.484 1.60 202 21 Jun '19 0.546 3.00 10 -0.00 0.06 -1.40
67 IQ 22.72 22.50 12 Apr '19 0.501 1.06 1 21 Jun '19 0.561 2.50 155 -0.00 0.06 -1.44
68 BILI 18.10 20.00 18 Apr '19 0.473 0.25 99 21 Jun '19 0.533 1.10 124 -0.00 0.06 -0.85
69 ENDP 8.01 8.00 3 May '19 0.618 0.70 4 19 Jul '19 0.678 1.15 20 -0.00 0.06 -0.45
70 IQ 22.72 22.50 18 Apr '19 0.502 1.22 159 21 Jun '19 0.561 2.50 155 -0.00 0.06 -1.28
71 SFM 21.71 22.50 18 Apr '19 0.278 0.30 3 21 Jun '19 0.336 0.95 1 -0.00 0.06 -0.65
72 DSW 22.99 22.50 17 May '19 0.322 1.40 24 19 Jul '19 0.381 2.05 18 -0.00 0.06 -0.65
73 STT 66.27 65.00 18 Apr '19 0.185 2.13 75 21 Jun '19 0.244 3.60 2 -0.00 0.06 -1.47
74 PANW 238.39 240.00 5 Apr '19 0.268 3.20 30 21 Jun '19 0.327 14.20 11 -0.00 0.06 -11.00
75 TEVA 15.58 16.00 18 Apr '19 0.346 0.36 883 21 Jun '19 0.404 1.02 171 -0.00 0.06 -0.66
76 ZIOP 3.76 4.00 17 May '19 0.715 0.40 121 19 Jul '19 0.772 0.45 10 -0.00 0.06 -0.05
77 PVTL 20.71 21.00 18 Apr '19 0.495 0.90 127 21 Jun '19 0.552 2.05 7 -0.00 0.06 -1.15
78 THO 62.37 65.00 18 Apr '19 0.316 0.95 142 21 Jun '19 0.373 3.30 4 -0.00 0.06 -2.35
79 BOX 19.06 20.00 18 Apr '19 0.388 0.40 24 21 Jun '19 0.445 1.20 15 -0.00 0.06 -0.80
80 TEVA 15.58 16.00 26 Apr '19 0.347 0.46 128 21 Jun '19 0.404 1.02 171 -0.00 0.06 -0.56
81 FB 165.55 165.00 18 Apr '19 0.255 4.40 1,307 21 Jun '19 0.311 10.20 412 -0.00 0.06 -5.80
82 FB 165.55 165.00 12 Apr '19 0.255 3.75 766 21 Jun '19 0.311 10.20 412 -0.00 0.06 -6.45
83 NIO 5.01 5.00 5 Apr '19 0.694 0.25 4,063 21 Jun '19 0.748 0.70 222 -0.00 0.05 -0.45
84 SQQQ 10.40 10.00 18 Apr '19 0.485 0.75 605 21 Jun '19 0.540 1.25 111 -0.00 0.05 -0.50
85 FB 165.55 165.00 5 Apr '19 0.258 2.82 2,807 21 Jun '19 0.311 10.20 412 -0.00 0.05 -7.38
86 GPS 26.11 26.00 5 Apr '19 0.314 0.57 357 21 Jun '19 0.367 1.86 39 -0.00 0.05 -1.29
87 POST 109.47 110.00 18 Apr '19 0.200 2.05 12 21 Jun '19 0.253 4.80 3 -0.00 0.05 -2.75
88 NWL 15.44 15.00 18 Apr '19 0.343 0.80 57 21 Jun '19 0.395 1.35 16 -0.00 0.05 -0.55
89 VIAV 12.41 12.00 18 Apr '19 0.297 0.70 18 21 Jun '19 0.350 1.04 133 -0.00 0.05 -0.34
90 NWL 15.44 16.00 18 Apr '19 0.337 0.30 387 21 Jun '19 0.389 0.90 30 -0.00 0.05 -0.60
91 HTHT 40.22 45.00 18 Apr '19 0.378 0.25 1 21 Jun '19 0.430 1.60 5 -0.00 0.05 -1.35
92 TEVA 15.58 16.00 12 Apr '19 0.352 0.29 153 21 Jun '19 0.404 1.02 171 -0.00 0.05 -0.73
93 BOX 19.06 19.00 18 Apr '19 0.395 0.80 30 21 Jun '19 0.447 1.60 3 -0.00 0.05 -0.80
94 TEVA 15.58 16.00 5 Apr '19 0.352 0.17 991 21 Jun '19 0.404 1.02 171 -0.00 0.05 -0.85
95 NIO 5.01 5.00 3 May '19 0.710 0.50 70 19 Jul '19 0.762 0.80 45 -0.00 0.05 -0.30
96 AAOI 12.19 12.50 18 Apr '19 0.596 0.57 31 21 Jun '19 0.648 1.32 17 -0.00 0.05 -0.75
97 SHAK 57.18 57.50 12 Apr '19 0.331 1.50 3 21 Jun '19 0.381 4.00 1 -0.00 0.05 -2.50
98 GASL 7.84 7.00 18 Apr '19 0.743 1.20 14 21 Jun '19 0.794 1.40 1 -0.00 0.05 -0.20
99 DKS 36.38 36.00 5 Apr '19 0.324 0.95 8 21 Jun '19 0.375 2.75 5 -0.00 0.05 -1.80
100 PPC 22.06 22.00 18 Apr '19 0.294 0.70 9 21 Jun '19 0.344 1.40 40 -0.00 0.05 -0.70
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.