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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from May 24, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Short Call Long Call Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 MRNS 4.37 21 Jun '19 4.00 0.780 0.65 16 16 Aug '19 5.00 1.109 0.65 508  0 1.00 0.33
2 MRNS 4.37 19 Jul '19 4.00 0.996 1.00 5 20 Sep '19 5.00 1.232 0.85 10 0.15 1.00 0.24
3 CLDR 9.57 31 May '19 9.50 0.424 0.35 25 19 Jul '19 10.00 0.655 0.75 14 -0.40 0.50 0.23
4 BBBY 13.86 31 May '19 13.50 0.376 0.54 32 19 Jul '19 14.00 0.564 1.05 8 -0.51 0.50 0.19
5 LULU 172.78 31 May '19 172.50 0.269 2.75 95 19 Jul '19 175.00 0.442 10.85 7 -8.10 2.50 0.17
6 MNK 9.61 31 May '19 9.50 0.648 0.45 22 19 Jul '19 10.00 0.808 1.00 16 -0.55 0.50 0.16
7 KR 23.72 31 May '19 23.50 0.244 0.46 64 5 Jul '19 24.00 0.397 1.13 3 -0.67 0.50 0.15
8 CRON 15.38 31 May '19 15.50 0.430 0.33 634 19 Jul '19 16.00 0.583 1.11 67 -0.78 0.50 0.15
9 SKX 28.78 31 May '19 28.50 0.314 0.70 4 19 Jul '19 29.00 0.466 1.90 12 -1.20 0.50 0.15
10 GME 7.82 31 May '19 7.50 0.274 0.40 44 19 Jul '19 8.00 0.424 0.36 60 0.04 0.50 0.15
11 TGTX 7.20 21 Jun '19 8.00 0.635 0.25 297 16 Aug '19 9.00 0.773 0.40 61 -0.15 1.00 0.14
12 HEXO 6.76 21 Jun '19 5.00 0.609 1.80 21 16 Aug '19 7.50 0.736 0.65 33 1.15 2.50 0.13
13 JNUG 6.59 31 May '19 6.50 0.671 0.30 554 19 Jul '19 7.00 0.797 0.64 12 -0.34 0.50 0.13
14 PCG 18.83 31 May '19 18.50 0.820 1.06 40 19 Jul '19 19.00 0.946 2.60 3 -1.54 0.50 0.13
15 NUGT 14.77 31 May '19 14.50 0.540 0.60 1,092 19 Jul '19 15.00 0.666 1.41 53 -0.81 0.50 0.13
16 VXX 28.39 31 May '19 28.00 0.530 1.06 2,309 5 Jul '19 28.50 0.655 2.41 1 -1.35 0.50 0.12
17 KR 23.72 31 May '19 23.50 0.244 0.46 64 19 Jul '19 24.00 0.368 1.22 107 -0.76 0.50 0.12
18 JNUG 6.59 31 May '19 6.50 0.671 0.30 554 5 Jul '19 7.00 0.792 0.51 17 -0.21 0.50 0.12
19 CGC 44.42 31 May '19 44.50 0.350 0.84 390 19 Jul '19 45.00 0.469 2.93 268 -2.09 0.50 0.12
20 DDD 8.37 21 Jun '19 8.50 0.441 0.36 26 16 Aug '19 9.00 0.557 0.64 10 -0.28 0.50 0.12
21 CGC 44.42 31 May '19 44.50 0.350 0.84 390 5 Jul '19 45.00 0.464 2.50 492 -1.66 0.50 0.11
22 HIIQ 24.90 21 Jun '19 24.00 0.710 2.55 22 16 Aug '19 25.00 0.819 3.70 53 -1.15 1.00 0.11
23 GDOT 48.84 21 Jun '19 50.00 0.347 1.45 53 16 Aug '19 55.00 0.455 1.90 1 -0.45 5.00 0.11
24 FIT 4.89 7 Jun '19 4.50 0.413 0.43 8 16 Aug '19 5.00 0.520 0.43 35  0 0.50 0.11
25 VXX 28.39 31 May '19 28.50 0.575 0.87 1,105 19 Jul '19 29.00 0.680 2.70 136 -1.83 0.50 0.10
26 ENPH 15.36 21 Jun '19 17.50 0.490 0.25 303 16 Aug '19 20.00 0.595 0.40 206 -0.15 2.50 0.10
27 HUYA 20.85 31 May '19 20.50 0.488 0.85 34 19 Jul '19 21.00 0.588 1.75 14 -0.90 0.50 0.10
28 ENPH 15.36 21 Jun '19 15.00 0.481 1.10 321 16 Aug '19 17.50 0.581 0.90 128 0.20 2.50 0.10
29 MRNS 4.37 16 Aug '19 5.00 1.109 0.75 508 18 Oct '19 6.00 1.207 0.70 1 0.05 1.00 0.10
30 ZG 41.36 21 Jun '19 45.00 0.396 0.75 35 16 Aug '19 50.00 0.494 1.25 50 -0.50 5.00 0.10
31 YETI 26.62 21 Jun '19 27.00 0.619 1.70 21 16 Aug '19 27.50 0.716 3.00 8 -1.30 0.50 0.10
32 RAD 7.34 31 May '19 7.50 0.740 0.33 7 19 Jul '19 8.00 0.833 0.54 16 -0.21 0.50 0.09
33 VKTX 8.54 21 Jun '19 8.00 0.618 0.95 3 16 Aug '19 9.00 0.711 0.90 4 0.05 1.00 0.09
34 AYX 86.29 21 Jun '19 90.00 0.444 2.85 329 16 Aug '19 95.00 0.537 5.40 5 -2.55 5.00 0.09
35 AMRX 8.29 19 Jul '19 10.00 0.592 0.35 55 20 Sep '19 12.50 0.684 0.05 10 0.30 2.50 0.09
36 VXX 28.39 31 May '19 28.50 0.575 0.87 1,105 5 Jul '19 29.00 0.667 2.24 4 -1.37 0.50 0.09
37 HOG 34.50 7 Jun '19 34.00 0.207 0.87 4 16 Aug '19 35.00 0.297 1.73 2 -0.86 1.00 0.09
38 FLR 29.04 31 May '19 29.50 0.280 0.35 8 19 Jul '19 30.00 0.370 1.20 50 -0.85 0.50 0.09
39 ZG 41.36 21 Jun '19 40.00 0.421 2.75 171 16 Aug '19 45.00 0.510 2.60 4 0.15 5.00 0.09
40 AR 7.08 21 Jun '19 7.50 0.497 0.25 107 16 Aug '19 10.00 0.585 0.10 202 0.15 2.50 0.09
41 CI 149.48 31 May '19 149.00 0.237 2.29 55 19 Jul '19 150.00 0.322 7.25 35 -4.96 1.00 0.09
42 TWTR 37.41 5 Jul '19 37.50 0.380 1.92 34 20 Sep '19 38.00 0.464 3.65 111 -1.73 0.50 0.08
43 THC 22.00 31 May '19 21.50 0.470 0.95 2 19 Jul '19 22.00 0.552 1.85 1 -0.90 0.50 0.08
44 TWLO 133.90 7 Jun '19 134.00 0.473 4.95 62 16 Aug '19 135.00 0.554 13.60 22 -8.65 1.00 0.08
45 NOW 268.95 7 Jun '19 267.50 0.308 7.40 19 16 Aug '19 270.00 0.389 19.40 76 -12.00 2.50 0.08
46 S 7.16 31 May '19 7.00 0.710 0.41 385 5 Jul '19 7.50 0.791 0.55 10 -0.14 0.50 0.08
47 YETI 26.62 7 Jun '19 27.00 0.636 1.20 7 16 Aug '19 27.50 0.716 3.00 8 -1.80 0.50 0.08
48 PINS 25.50 21 Jun '19 25.50 0.568 1.75 18 16 Aug '19 26.00 0.648 2.65 17 -0.90 0.50 0.08
49 TVTY 18.87 21 Jun '19 20.00 0.395 0.55 52 16 Aug '19 22.50 0.473 0.50 10 0.05 2.50 0.08
50 NWL 15.05 19 Jul '19 15.00 0.277 0.75 21 20 Sep '19 16.00 0.355 0.80 34 -0.05 1.00 0.08
51 FNKO 21.38 21 Jun '19 22.50 0.507 0.80 169 16 Aug '19 25.00 0.585 1.10 5 -0.30 2.50 0.08
52 NOW 268.95 21 Jun '19 267.50 0.311 10.20 35 16 Aug '19 270.00 0.389 19.40 76 -9.20 2.50 0.08
53 NKE 82.16 31 May '19 82.00 0.190 0.96 108 19 Jul '19 82.50 0.268 3.25 151 -2.29 0.50 0.08
54 SOXS 7.46 21 Jun '19 7.00 0.807 0.95 143 16 Aug '19 8.00 0.885 0.95 13  0 1.00 0.08
55 STZ 198.68 31 May '19 200.00 0.223 1.90 233 5 Jul '19 202.50 0.300 6.20 16 -4.30 2.50 0.08
56 ACB 8.31 31 May '19 8.00 0.397 0.40 531 5 Jul '19 8.50 0.474 0.35 4 0.05 0.50 0.08
57 TWTR 37.41 31 May '19 37.50 0.311 0.62 1,040 19 Jul '19 38.00 0.388 2.00 155 -1.38 0.50 0.08
58 THC 22.00 21 Jun '19 21.50 0.577 1.75 1 16 Aug '19 22.00 0.653 2.65 9 -0.90 0.50 0.08
59 MU 34.00 31 May '19 33.50 0.421 1.10 792 5 Jul '19 34.00 0.497 2.27 1 -1.17 0.50 0.08
60 AYX 86.29 21 Jun '19 85.00 0.467 5.20 53 16 Aug '19 90.00 0.544 7.30 1 -2.10 5.00 0.08
61 CRC 16.83 21 Jun '19 16.00 0.788 1.95 42 16 Aug '19 17.00 0.863 2.60 32 -0.65 1.00 0.08
62 WBA 51.77 31 May '19 52.00 0.205 0.51 242 19 Jul '19 52.50 0.280 1.94 46 -1.43 0.50 0.08
63 NOW 268.95 14 Jun '19 267.50 0.313 8.90 1 16 Aug '19 270.00 0.389 19.40 76 -10.50 2.50 0.08
64 ACIA 47.31 21 Jun '19 50.00 0.428 1.25 885 16 Aug '19 55.00 0.503 1.85 172 -0.60 5.00 0.07
65 TWLO 133.90 31 May '19 134.00 0.412 3.10 278 19 Jul '19 135.00 0.487 9.55 199 -6.45 1.00 0.07
66 MU 34.00 31 May '19 34.50 0.415 0.57 1,377 5 Jul '19 35.00 0.489 1.81 4 -1.24 0.50 0.07
67 PINS 25.50 14 Jun '19 25.50 0.574 1.65 14 16 Aug '19 26.00 0.648 2.65 17 -1.00 0.50 0.07
68 GLUU 8.33 19 Jul '19 9.00 0.505 0.45 16 20 Sep '19 10.00 0.578 0.50 1 -0.05 1.00 0.07
69 BOOT 30.10 21 Jun '19 30.00 0.421 1.60 24 16 Aug '19 35.00 0.494 1.15 8 0.45 5.00 0.07
70 HEXO 6.76 21 Jun '19 7.50 0.725 0.30 290 16 Aug '19 10.00 0.799 0.20 13 0.10 2.50 0.07
71 TZA 10.19 31 May '19 10.50 0.534 0.19 1,087 19 Jul '19 11.00 0.606 0.59 23 -0.40 0.50 0.07
72 GLW 29.70 7 Jun '19 29.50 0.196 0.57 13 16 Aug '19 30.00 0.268 1.39 19 -0.82 0.50 0.07
73 AGEN 2.86 21 Jun '19 3.00 0.738 0.20 205 16 Aug '19 4.00 0.810 0.10 70 0.10 1.00 0.07
74 NVCR 52.91 19 Jul '19 52.50 0.417 3.80 23 20 Sep '19 55.00 0.487 5.00 42 -1.20 2.50 0.07
75 URI 118.54 31 May '19 119.00 0.323 2.00 17 19 Jul '19 120.00 0.394 6.50 20 -4.50 1.00 0.07
76 TWTR 37.41 31 May '19 37.50 0.311 0.62 1,040 5 Jul '19 38.00 0.379 1.62 12 -1.00 0.50 0.07
77 VKTX 8.54 21 Jun '19 9.00 0.622 0.45 182 16 Aug '19 10.00 0.689 0.60 6 -0.15 1.00 0.07
78 CCL 51.61 31 May '19 52.00 0.204 0.45 10 19 Jul '19 52.50 0.271 1.75 4 -1.30 0.50 0.07
79 CLF 9.31 31 May '19 9.50 0.428 0.15 1,161 19 Jul '19 10.00 0.493 0.44 184 -0.29 0.50 0.07
80 AG 5.67 31 May '19 5.50 0.394 0.25 1 19 Jul '19 6.00 0.459 0.25 23  0 0.50 0.07
81 MU 34.00 31 May '19 34.50 0.415 0.57 1,377 19 Jul '19 35.00 0.480 2.10 5,241 -1.53 0.50 0.06
82 MU 34.00 31 May '19 33.50 0.421 1.10 792 19 Jul '19 34.00 0.486 2.57 3,844 -1.47 0.50 0.06
83 NWL 15.05 19 Jul '19 16.00 0.290 0.35 42 20 Sep '19 17.00 0.353 0.50 47 -0.15 1.00 0.06
84 EXEL 20.36 21 Jun '19 21.00 0.386 0.65 53 16 Aug '19 22.00 0.449 1.10 26 -0.45 1.00 0.06
85 FB 181.06 7 Jun '19 182.50 0.249 2.88 964 16 Aug '19 185.00 0.310 9.00 172 -6.12 2.50 0.06
86 TWLO 133.90 21 Jun '19 134.00 0.493 7.35 17 16 Aug '19 135.00 0.554 13.60 22 -6.25 1.00 0.06
87 BSX 38.47 31 May '19 38.50 0.204 0.43 76 19 Jul '19 39.00 0.266 1.34 30 -0.91 0.50 0.06
88 TTD 195.90 31 May '19 197.50 0.447 4.40 176 19 Jul '19 200.00 0.508 13.50 38 -9.10 2.50 0.06
89 PINS 25.50 21 Jun '19 25.00 0.587 2.00 260 16 Aug '19 26.00 0.648 2.65 17 -0.65 1.00 0.06
90 NBEV 5.44 31 May '19 5.50 0.507 0.15 775 19 Jul '19 6.00 0.567 0.25 129 -0.10 0.50 0.06
91 MBI 8.96 21 Jun '19 9.00 0.312 0.30 10 16 Aug '19 10.00 0.372 0.26 20 0.04 1.00 0.06
92 PLNT 74.56 21 Jun '19 75.00 0.298 2.30 83 16 Aug '19 77.50 0.358 3.80 3 -1.50 2.50 0.06
93 QD 7.36 21 Jun '19 8.00 0.631 0.30 1,771 16 Aug '19 9.00 0.692 0.40 86 -0.10 1.00 0.06
94 CVNA 59.39 21 Jun '19 60.00 0.621 3.90 162 16 Aug '19 65.00 0.681 5.30 30 -1.40 5.00 0.06
95 TWTR 37.41 31 May '19 37.00 0.321 0.90 1,366 5 Jul '19 37.50 0.380 1.85 34 -0.95 0.50 0.06
96 AMRN 17.63 21 Jun '19 17.50 0.610 1.39 82 16 Aug '19 18.00 0.669 1.96 6 -0.57 0.50 0.06
97 HTZ 15.56 31 May '19 15.50 0.430 0.45 27 19 Jul '19 16.00 0.489 0.95 51 -0.50 0.50 0.06
98 ACIA 47.31 21 Jun '19 45.00 0.453 3.80 1 16 Aug '19 50.00 0.512 3.40 30 0.40 5.00 0.06
99 BSX 38.47 7 Jun '19 38.50 0.231 0.70 37 16 Aug '19 39.00 0.288 1.88 13 -1.18 0.50 0.06
100 QD 7.36 21 Jun '19 7.00 0.630 0.75 230 16 Aug '19 8.00 0.687 0.65 2,596 0.10 1.00 0.06
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.