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 24, 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 MRNS 4.37 5.00 19 Jul '19 0.918 0.50 99 20 Sep '19 1.232 0.85 10 -0.00 0.31 -0.35
2 BBBY 13.86 14.00 31 May '19 0.370 0.25 121 19 Jul '19 0.564 1.05 8 -0.00 0.19 -0.80
3 PCG 18.83 19.00 31 May '19 0.758 0.79 258 19 Jul '19 0.946 2.60 3 -0.00 0.19 -1.81
4 LULU 172.78 175.00 31 May '19 0.260 1.58 1,364 19 Jul '19 0.442 10.85 7 -0.00 0.18 -9.27
5 SIG 21.45 21.00 31 May '19 0.465 0.85 1 19 Jul '19 0.638 2.30 15 -0.00 0.17 -1.45
6 KR 23.72 24.00 31 May '19 0.231 0.20 297 5 Jul '19 0.397 1.13 3 -0.00 0.17 -0.93
7 BBBY 13.86 14.00 14 Jun '19 0.388 0.55 2 16 Aug '19 0.550 1.36 18 -0.00 0.16 -0.81
8 ELF 11.46 10.00 21 Jun '19 0.444 1.75 1 16 Aug '19 0.600 1.90 6 -0.00 0.16 -0.15
9 RIGL 2.14 2.50 19 Jul '19 0.820 0.20 77 20 Sep '19 0.976 0.25 24 -0.00 0.16 -0.05
10 SFIX 23.94 24.00 31 May '19 0.589 0.80 149 19 Jul '19 0.743 2.65 10 -0.00 0.15 -1.85
11 SKX 28.78 29.00 31 May '19 0.315 0.45 27 19 Jul '19 0.466 1.90 12 -0.00 0.15 -1.45
12 BBBY 13.86 14.00 21 Jun '19 0.401 0.74 73 16 Aug '19 0.550 1.36 18 -0.00 0.15 -0.62
13 BBBY 13.86 14.00 7 Jun '19 0.401 0.41 1 16 Aug '19 0.550 1.36 18 -0.00 0.15 -0.95
14 CRON 15.38 15.00 31 May '19 0.453 0.61 229 19 Jul '19 0.599 1.51 43 -0.00 0.15 -0.90
15 HEXO 6.76 5.00 21 Jun '19 0.609 1.80 21 16 Aug '19 0.753 1.85 2 -0.00 0.14 -0.05
16 YELP 31.87 32.00 14 Jun '19 0.325 0.96 6 16 Aug '19 0.466 2.73 20 -0.00 0.14 -1.77
17 THC 22.00 22.00 7 Jun '19 0.512 0.95 4 16 Aug '19 0.653 2.65 9 -0.00 0.14 -1.70
18 MNK 9.61 10.00 31 May '19 0.669 0.35 147 19 Jul '19 0.808 1.00 16 -0.00 0.14 -0.65
19 MRNS 4.37 5.00 16 Aug '19 1.109 0.75 508 18 Oct '19 1.245 1.05 10 -0.00 0.14 -0.30
20 KR 23.72 24.00 31 May '19 0.231 0.20 297 19 Jul '19 0.368 1.22 107 -0.00 0.14 -1.02
21 CIEN 35.19 35.00 31 May '19 0.263 0.63 118 19 Jul '19 0.397 2.26 11 -0.00 0.13 -1.63
22 YELP 31.87 32.00 21 Jun '19 0.332 1.16 22 16 Aug '19 0.466 2.73 20 -0.00 0.13 -1.57
23 DDD 8.37 8.00 21 Jun '19 0.463 0.65 10 16 Aug '19 0.595 1.08 2 -0.00 0.13 -0.43
24 VXX 28.39 28.00 31 May '19 0.530 1.06 2,309 19 Jul '19 0.659 3.05 84 -0.00 0.13 -1.99
25 FIT 4.89 5.00 21 Jun '19 0.404 0.18 37 16 Aug '19 0.520 0.43 35 -0.00 0.12 -0.25
26 ZG 41.36 40.00 21 Jun '19 0.421 2.75 171 16 Aug '19 0.536 4.80 2 -0.00 0.12 -2.05
27 ZG 41.36 45.00 21 Jun '19 0.396 0.75 35 16 Aug '19 0.510 2.60 4 -0.00 0.11 -1.85
28 USAT 7.13 7.50 19 Jul '19 0.594 0.70 12 20 Sep '19 0.706 0.95 5,193 -0.00 0.11 -0.25
29 HIIQ 24.90 25.00 21 Jun '19 0.708 2.05 30 16 Aug '19 0.819 3.70 53 -0.00 0.11 -1.65
30 FIT 4.89 5.00 28 Jun '19 0.411 0.21 20 16 Aug '19 0.520 0.43 35 -0.00 0.11 -0.22
31 ENPH 15.36 15.00 21 Jun '19 0.481 1.10 321 16 Aug '19 0.589 1.80 86 -0.00 0.11 -0.70
32 NUGT 14.77 15.00 31 May '19 0.561 0.37 2,909 19 Jul '19 0.666 1.41 53 -0.00 0.11 -1.04
33 DB 7.18 7.00 31 May '19 0.304 0.28 4 19 Jul '19 0.404 0.52 67 -0.00 0.10 -0.24
34 THC 22.00 22.00 31 May '19 0.453 0.65 197 19 Jul '19 0.552 1.85 1 -0.00 0.10 -1.20
35 AYX 86.29 90.00 21 Jun '19 0.444 2.85 329 16 Aug '19 0.544 7.30 1 -0.00 0.10 -4.45
36 FNKO 21.38 22.50 21 Jun '19 0.507 0.80 169 16 Aug '19 0.606 1.95 32 -0.00 0.10 -1.15
37 ZAGG 6.85 7.00 21 Jun '19 0.484 0.35 123 16 Aug '19 0.582 0.65 10 -0.00 0.10 -0.30
38 VXX 28.39 28.00 7 Jun '19 0.579 1.52 585 16 Aug '19 0.672 3.75 2 -0.00 0.09 -2.23
39 ENPH 15.36 17.50 21 Jun '19 0.490 0.25 303 16 Aug '19 0.581 0.90 128 -0.00 0.09 -0.65
40 NVCR 52.91 52.50 19 Jul '19 0.417 3.80 23 20 Sep '19 0.507 6.20 38 -0.00 0.09 -2.40
41 BOOT 30.10 30.00 21 Jun '19 0.421 1.60 24 16 Aug '19 0.511 2.95 50 -0.00 0.09 -1.35
42 CI 149.48 150.00 31 May '19 0.232 1.75 307 19 Jul '19 0.322 7.25 35 -0.00 0.09 -5.50
43 UCO 20.41 20.00 31 May '19 0.531 0.90 164 19 Jul '19 0.620 2.12 30 -0.00 0.09 -1.22
44 VKTX 8.54 9.00 21 Jun '19 0.622 0.45 182 16 Aug '19 0.711 0.90 4 -0.00 0.09 -0.45
45 NOW 268.95 270.00 7 Jun '19 0.302 6.00 18 16 Aug '19 0.389 19.40 76 -0.00 0.09 -13.40
46 TWTR 37.41 37.00 5 Jul '19 0.382 2.18 1 20 Sep '19 0.468 4.15 26 -0.00 0.09 -1.97
47 TPR 29.71 30.00 21 Jun '19 0.269 0.80 417 16 Aug '19 0.355 1.85 4 -0.00 0.09 -1.05
48 AYX 86.29 85.00 21 Jun '19 0.467 5.20 53 16 Aug '19 0.553 9.60 9 -0.00 0.09 -4.40
49 PINS 25.50 26.00 7 Jun '19 0.563 1.00 198 16 Aug '19 0.648 2.65 17 -0.00 0.08 -1.65
50 ABEO 6.55 7.50 19 Jul '19 0.666 0.45 140 20 Sep '19 0.750 0.60 10 -0.00 0.08 -0.15
51 ACIA 47.31 50.00 21 Jun '19 0.428 1.25 885 16 Aug '19 0.512 3.40 30 -0.00 0.08 -2.15
52 NOW 268.95 270.00 14 Jun '19 0.305 7.50 2 16 Aug '19 0.389 19.40 76 -0.00 0.08 -11.90
53 NKE 82.16 82.50 31 May '19 0.184 0.70 240 19 Jul '19 0.268 3.25 151 -0.00 0.08 -2.55
54 ACB 8.31 8.00 31 May '19 0.397 0.40 531 19 Jul '19 0.479 0.70 35 -0.00 0.08 -0.30
55 CRC 16.83 17.00 21 Jun '19 0.781 1.40 150 16 Aug '19 0.863 2.60 32 -0.00 0.08 -1.20
56 NOW 268.95 270.00 21 Jun '19 0.307 8.80 116 16 Aug '19 0.389 19.40 76 -0.00 0.08 -10.60
57 HOG 34.50 35.00 7 Jun '19 0.218 0.40 20 16 Aug '19 0.297 1.73 2 -0.00 0.08 -1.33
58 VXX 28.39 28.50 31 May '19 0.575 0.87 1,105 5 Jul '19 0.655 2.41 1 -0.00 0.08 -1.54
59 MU 34.00 34.00 31 May '19 0.418 0.80 2,396 5 Jul '19 0.497 2.27 1 -0.00 0.08 -1.47
60 NVCR 52.91 55.00 19 Jul '19 0.408 2.55 9 20 Sep '19 0.487 5.00 42 -0.00 0.08 -2.45
61 TGTX 7.20 7.00 21 Jun '19 0.694 0.70 260 16 Aug '19 0.772 1.10 92 -0.00 0.08 -0.40
62 GLW 29.70 30.00 7 Jun '19 0.190 0.32 4 16 Aug '19 0.268 1.39 19 -0.00 0.08 -1.07
63 EXEL 20.36 21.00 21 Jun '19 0.386 0.65 53 16 Aug '19 0.464 1.40 21 -0.00 0.08 -0.75
64 THC 22.00 22.00 21 Jun '19 0.576 1.50 250 16 Aug '19 0.653 2.65 9 -0.00 0.08 -1.15
65 TWTR 37.41 37.00 19 Jul '19 0.391 2.52 81 20 Sep '19 0.468 4.15 26 -0.00 0.08 -1.63
66 ARWR 24.04 25.00 19 Jul '19 0.493 1.50 94 20 Sep '19 0.568 2.65 64 -0.00 0.07 -1.15
67 CROX 22.00 23.00 19 Jul '19 0.395 1.00 8 20 Sep '19 0.469 1.80 67 -0.00 0.07 -0.80
68 AA 23.01 23.00 31 May '19 0.370 0.50 5 19 Jul '19 0.443 1.55 8 -0.00 0.07 -1.05
69 GOLD 11.95 12.00 31 May '19 0.217 0.15 829 19 Jul '19 0.290 0.50 166 -0.00 0.07 -0.35
70 TPR 29.71 30.00 7 Jun '19 0.283 0.55 104 16 Aug '19 0.355 1.85 4 -0.00 0.07 -1.30
71 HUYA 20.85 21.00 31 May '19 0.516 0.60 99 19 Jul '19 0.588 1.75 14 -0.00 0.07 -1.15
72 AJRD 37.40 40.00 21 Jun '19 0.281 0.40 1 16 Aug '19 0.353 1.45 4 -0.00 0.07 -1.05
73 ZNGA 6.06 6.00 7 Jun '19 0.346 0.20 38 16 Aug '19 0.417 0.49 82 -0.00 0.07 -0.29
74 AAXN 67.14 65.00 19 Jul '19 0.355 5.00 25 20 Sep '19 0.426 7.30 29 -0.00 0.07 -2.30
75 TWTR 37.41 37.00 31 May '19 0.321 0.90 1,366 19 Jul '19 0.391 2.47 81 -0.00 0.07 -1.57
76 BZH 9.70 10.00 21 Jun '19 0.455 0.45 35 16 Aug '19 0.525 0.80 30 -0.00 0.07 -0.35
77 CGNX 42.40 45.00 21 Jun '19 0.312 0.60 11 16 Aug '19 0.382 1.95 3 -0.00 0.07 -1.35
78 PINS 25.50 26.00 28 Jun '19 0.578 1.70 1 16 Aug '19 0.648 2.65 17 -0.00 0.07 -0.95
79 TWTR 37.41 37.50 31 May '19 0.311 0.62 1,040 5 Jul '19 0.380 1.85 34 -0.00 0.07 -1.23
80 VXX 28.39 28.00 14 Jun '19 0.603 1.86 89 16 Aug '19 0.672 3.75 2 -0.00 0.07 -1.89
81 SWKS 69.53 70.00 31 May '19 0.330 1.15 310 19 Jul '19 0.398 3.90 2,027 -0.00 0.07 -2.75
82 CC 22.52 23.00 31 May '19 0.460 0.45 51 19 Jul '19 0.528 1.60 37 -0.00 0.07 -1.15
83 SEAS 27.25 27.00 31 May '19 0.361 0.75 10 19 Jul '19 0.429 1.85 2 -0.00 0.07 -1.10
84 PLNT 74.56 75.00 21 Jun '19 0.298 2.30 83 16 Aug '19 0.365 4.90 2 -0.00 0.07 -2.60
85 ALGN 311.47 310.00 31 May '19 0.305 6.10 84 19 Jul '19 0.372 18.70 37 -0.00 0.07 -12.60
86 MU 34.00 34.00 31 May '19 0.418 0.80 2,396 19 Jul '19 0.486 2.57 3,844 -0.00 0.07 -1.77
87 NOW 268.95 270.00 28 Jun '19 0.321 10.30 5 16 Aug '19 0.389 19.40 76 -0.00 0.07 -9.10
88 CRM 154.51 155.00 31 May '19 0.274 2.14 508 19 Jul '19 0.340 7.95 33 -0.00 0.07 -5.81
89 ZIXI 9.44 10.00 21 Jun '19 0.446 0.30 15 16 Aug '19 0.512 0.65 24 -0.00 0.07 -0.35
90 X 13.63 14.00 31 May '19 0.436 0.19 1,645 19 Jul '19 0.502 0.90 488 -0.00 0.07 -0.71
91 UAL 80.79 80.00 31 May '19 0.246 1.56 107 19 Jul '19 0.312 4.30 3 -0.00 0.07 -2.74
92 HTZ 15.56 16.00 31 May '19 0.423 0.25 12 19 Jul '19 0.489 0.95 51 -0.00 0.07 -0.70
93 NWL 15.05 16.00 19 Jul '19 0.290 0.35 42 20 Sep '19 0.355 0.80 34 -0.00 0.07 -0.45
94 PFPT 115.87 120.00 21 Jun '19 0.303 2.30 56 16 Aug '19 0.368 6.30 1 -0.00 0.07 -4.00
95 TEVA 10.87 11.00 19 Jul '19 0.452 0.73 109 20 Sep '19 0.517 1.18 107 -0.00 0.07 -0.45
96 MDR 6.22 7.00 21 Jun '19 0.637 0.20 166 16 Aug '19 0.702 0.50 193 -0.00 0.06 -0.30
97 STZ 198.68 200.00 31 May '19 0.223 1.90 233 19 Jul '19 0.287 8.20 129 -0.00 0.06 -6.30
98 GLUU 8.33 8.00 19 Jul '19 0.526 0.90 3 20 Sep '19 0.590 1.20 83 -0.00 0.06 -0.30
99 AAXN 67.14 70.00 19 Jul '19 0.338 2.45 6 20 Sep '19 0.402 4.90 6 -0.00 0.06 -2.45
100 NEPT 4.20 4.00 21 Jun '19 0.696 0.45 14 16 Aug '19 0.759 0.65 10 -0.00 0.06 -0.20
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.