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
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
 One Row Per Underlying
     
Data is delayed from November 22, 2017. 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 UVXY 13.31 1 Dec '17 13.50 0.721 0.54 1,985 16 Feb '18 14.00 1.380 3.10 52 -2.56 0.50 0.66
2 UVXY 13.31 8 Dec '17 13.50 0.824 0.94 633 16 Feb '18 14.00 1.380 3.10 52 -2.16 0.50 0.56
3 AXON 5.65 15 Dec '17 5.00 0.961 0.95 20 16 Feb '18 7.50 1.430 0.90 12 0.05 2.50 0.47
4 AXON 5.65 15 Dec '17 7.50 1.069 0.15 46 16 Feb '18 10.00 1.498 0.50 54 -0.35 2.50 0.43
5 UVXY 13.31 15 Dec '17 13.50 0.958 1.23 65 16 Feb '18 14.00 1.380 3.10 52 -1.87 0.50 0.42
6 UVXY 13.31 22 Dec '17 13.50 1.003 1.56 13 16 Feb '18 14.00 1.380 3.10 52 -1.54 0.50 0.38
7 UVXY 13.31 29 Dec '17 13.50 1.004 1.80 38 16 Feb '18 14.00 1.380 3.10 52 -1.30 0.50 0.38
8 VXX 31.79 1 Dec '17 31.50 0.333 0.83 1,070 16 Feb '18 32.00 0.666 3.95 394 -3.12 0.50 0.33
9 AMAG 14.65 15 Dec '17 15.00 0.479 0.60 3 16 Feb '18 16.00 0.783 1.45 21 -0.85 1.00 0.30
10 VXX 31.79 8 Dec '17 31.50 0.414 1.27 158 16 Feb '18 32.00 0.666 3.95 394 -2.68 0.50 0.25
11 MNKD 3.03 1 Dec '17 3.00 0.766 0.23 35 16 Feb '18 3.50 1.002 0.34 1 -0.11 0.50 0.24
12 GRPN 5.68 1 Dec '17 5.50 0.305 0.25 1 16 Feb '18 6.00 0.537 0.40 7 -0.15 0.50 0.23
13 GRPN 5.68 29 Dec '17 5.50 0.322 0.40 10 16 Feb '18 6.00 0.537 0.40 7  0 0.50 0.21
14 CORT 17.75 15 Dec '17 18.00 0.486 0.80 50 16 Feb '18 19.00 0.691 1.75 40 -0.95 1.00 0.20
15 VXX 31.79 15 Dec '17 31.50 0.465 1.64 374 16 Feb '18 32.00 0.666 3.95 394 -2.31 0.50 0.20
16 WATT 8.89 15 Dec '17 7.50 0.551 1.65 50 16 Feb '18 10.00 0.749 0.70 50 0.95 2.50 0.20
17 ARRY 11.33 19 Jan '18 11.00 0.550 1.25 17 16 Mar '18 12.00 0.740 1.45 107 -0.20 1.00 0.19
18 CORT 17.75 15 Dec '17 17.00 0.518 1.40 6 16 Feb '18 18.00 0.695 2.15 24 -0.75 1.00 0.18
19 GRPN 5.68 8 Dec '17 5.50 0.364 0.30 13 16 Feb '18 6.00 0.537 0.40 7 -0.10 0.50 0.17
20 VXX 31.79 22 Dec '17 31.50 0.499 1.99 29 16 Feb '18 32.00 0.666 3.95 394 -1.96 0.50 0.17
21 BW 4.92 15 Dec '17 5.00 0.885 0.45 122 16 Feb '18 7.50 1.052 0.25 23 0.20 2.50 0.17
22 GRPN 5.68 15 Dec '17 5.50 0.371 0.33 29 16 Feb '18 6.00 0.537 0.40 7 -0.07 0.50 0.17
23 NVDA 214.93 1 Dec '17 212.50 0.222 4.60 1,413 16 Feb '18 215.00 0.388 16.00 587 -11.40 2.50 0.17
24 VXX 31.79 29 Dec '17 31.50 0.517 2.27 3 16 Feb '18 32.00 0.666 3.95 394 -1.68 0.50 0.15
25 MNKD 3.03 8 Dec '17 3.00 0.853 0.28 16 16 Feb '18 3.50 1.002 0.34 1 -0.06 0.50 0.15
26 NFLX 196.32 1 Dec '17 197.50 0.187 1.83 1,609 16 Feb '18 200.00 0.334 11.05 14 -9.22 2.50 0.15
27 RIGL 4.25 19 Jan '18 5.00 0.784 0.30 99 16 Mar '18 7.50 0.929 0.10 10 0.20 2.50 0.14
28 VHC 3.95 19 Jan '18 4.00 1.091 0.80 5 16 Mar '18 5.00 1.234 0.70 35 0.10 1.00 0.14
29 ESIO 26.12 19 Jan '18 25.00 0.591 3.20 86 16 Mar '18 30.00 0.733 2.75 21 0.45 5.00 0.14
30 TZA 12.86 1 Dec '17 12.50 0.284 0.57 243 16 Feb '18 13.00 0.426 0.93 17 -0.36 0.50 0.14
31 NVDA 214.93 8 Dec '17 212.50 0.248 5.85 118 16 Feb '18 215.00 0.388 16.00 587 -10.15 2.50 0.14
32 X 28.51 1 Dec '17 28.50 0.314 0.58 395 16 Feb '18 29.00 0.451 2.13 15 -1.55 0.50 0.14
33 EROS 13.25 19 Jan '18 15.00 0.683 0.90 34 16 Mar '18 17.50 0.820 0.90 119  0 2.50 0.14
34 TZA 12.86 8 Dec '17 12.50 0.290 0.61 45 16 Feb '18 13.00 0.426 0.93 17 -0.32 0.50 0.14
35 KNDI 7.70 19 Jan '18 8.00 0.635 0.70 54 16 Mar '18 9.00 0.760 0.65 20 0.05 1.00 0.13
36 FEYE 14.19 1 Dec '17 14.50 0.309 0.16 122 16 Feb '18 15.00 0.434 0.85 24 -0.69 0.50 0.12
37 CIEN 20.84 1 Dec '17 20.50 0.240 0.54 41 16 Feb '18 21.00 0.364 1.37 22 -0.83 0.50 0.12
38 NVDA 214.93 15 Dec '17 212.50 0.265 7.15 112 16 Feb '18 215.00 0.388 16.00 587 -8.85 2.50 0.12
39 NFLX 196.32 8 Dec '17 197.50 0.216 3.05 82 16 Feb '18 200.00 0.334 11.05 14 -8.00 2.50 0.12
40 KEM 16.32 19 Jan '18 16.00 0.609 1.85 7 16 Mar '18 17.00 0.726 2.35 48 -0.50 1.00 0.12
41 CLF 6.38 1 Dec '17 6.50 0.430 0.13 424 16 Feb '18 7.00 0.547 0.43 174 -0.30 0.50 0.12
42 WFT 3.29 1 Dec '17 3.00 0.505 0.32 50 16 Feb '18 3.50 0.619 0.27 754 0.05 0.50 0.11
43 FB 180.87 1 Dec '17 182.50 0.128 0.82 5,862 16 Feb '18 185.00 0.242 6.60 226 -5.78 2.50 0.11
44 WATT 8.89 15 Dec '17 10.00 0.668 0.25 136 16 Feb '18 12.50 0.782 0.30 2 -0.05 2.50 0.11
45 KORS 56.61 29 Dec '17 57.00 0.220 1.65 2 16 Feb '18 57.50 0.332 3.20 2 -1.55 0.50 0.11
46 SPXU 12.51 19 Jan '18 12.00 0.230 0.80 20 16 Mar '18 13.00 0.342 0.70 10 0.10 1.00 0.11
47 KORS 56.61 22 Dec '17 57.00 0.221 1.40 8 16 Feb '18 57.50 0.332 3.20 2 -1.80 0.50 0.11
48 GES 15.62 19 Jan '18 15.00 0.388 1.30 24 16 Mar '18 16.00 0.499 1.20 28 0.10 1.00 0.11
49 CLF 6.38 8 Dec '17 6.50 0.437 0.21 160 16 Feb '18 7.00 0.547 0.43 174 -0.22 0.50 0.11
50 FEYE 14.19 29 Dec '17 14.50 0.325 0.47 2 16 Feb '18 15.00 0.434 0.85 24 -0.38 0.50 0.11
51 SNAP 12.62 1 Dec '17 12.50 0.428 0.41 1,268 16 Feb '18 13.00 0.537 1.13 5 -0.72 0.50 0.11
52 FEYE 14.19 15 Dec '17 14.50 0.326 0.35 44 16 Feb '18 15.00 0.434 0.85 24 -0.50 0.50 0.11
53 BABA 189.84 1 Dec '17 187.50 0.210 3.90 1,402 16 Feb '18 190.00 0.315 11.50 405 -7.60 2.50 0.11
54 NQ 4.43 19 Jan '18 4.00 0.636 0.75 405 16 Mar '18 4.50 0.741 0.60 128 0.15 0.50 0.10
55 X 28.51 8 Dec '17 28.50 0.346 0.85 13 16 Feb '18 29.00 0.451 2.13 15 -1.28 0.50 0.10
56 FIT 6.65 29 Dec '17 6.50 0.413 0.45 20 16 Feb '18 7.00 0.515 0.51 162 -0.06 0.50 0.10
57 NFLX 196.32 29 Dec '17 197.50 0.232 5.35 43 16 Feb '18 200.00 0.334 11.05 14 -5.70 2.50 0.10
58 GES 15.62 19 Jan '18 16.00 0.394 0.75 130 16 Mar '18 17.00 0.493 0.90 26 -0.15 1.00 0.10
59 NFLX 196.32 15 Dec '17 197.50 0.235 4.15 383 16 Feb '18 200.00 0.334 11.05 14 -6.90 2.50 0.10
60 TECK 23.05 1 Dec '17 23.50 0.271 0.24 54 16 Feb '18 24.00 0.369 1.20 27 -0.96 0.50 0.10
61 EXEL 26.13 15 Dec '17 26.00 0.431 1.25 83 16 Feb '18 27.00 0.527 2.15 111 -0.90 1.00 0.10
62 EXEL 26.13 15 Dec '17 27.00 0.426 0.80 230 16 Feb '18 28.00 0.522 1.70 6 -0.90 1.00 0.10
63 FEYE 14.19 8 Dec '17 14.50 0.339 0.30 20 16 Feb '18 15.00 0.434 0.85 24 -0.55 0.50 0.09
64 FB 180.87 8 Dec '17 182.50 0.148 1.58 728 16 Feb '18 185.00 0.242 6.60 226 -5.02 2.50 0.09
65 GDXJ 32.47 1 Dec '17 32.50 0.174 0.36 100 16 Feb '18 33.00 0.267 1.44 40 -1.08 0.50 0.09
66 SPXU 12.51 19 Jan '18 13.00 0.302 0.45 9 16 Mar '18 14.00 0.394 0.55 3 -0.10 1.00 0.09
67 FIT 6.65 1 Dec '17 6.50 0.425 0.31 1,470 16 Feb '18 7.00 0.515 0.51 162 -0.20 0.50 0.09
68 FIT 6.65 22 Dec '17 6.50 0.425 0.49 111 16 Feb '18 7.00 0.515 0.51 162 -0.02 0.50 0.09
69 NEM 36.71 1 Dec '17 36.50 0.182 0.57 53 16 Feb '18 37.00 0.272 1.53 5 -0.96 0.50 0.09
70 INTC 44.65 1 Dec '17 44.50 0.147 0.51 58 16 Feb '18 45.00 0.236 1.75 426 -1.24 0.50 0.09
71 SWIR 20.70 19 Jan '18 20.00 0.376 1.65 1 16 Mar '18 22.50 0.464 1.30 14 0.35 2.50 0.09
72 TXMD 6.05 19 Jan '18 7.00 0.649 0.35 44 16 Mar '18 7.50 0.736 0.50 1 -0.15 0.50 0.09
73 SQQQ 21.75 19 Jan '18 22.00 0.382 1.25 57 16 Mar '18 23.00 0.469 1.65 2 -0.40 1.00 0.09
74 MS 49.09 1 Dec '17 49.50 0.155 0.35 80 16 Feb '18 50.00 0.239 1.71 26 -1.36 0.50 0.08
75 NTRI 48.75 19 Jan '18 50.00 0.305 1.95 10 16 Mar '18 55.00 0.390 1.90 1 0.05 5.00 0.08
76 AAPL 174.96 1 Dec '17 172.50 0.150 3.20 7,966 16 Feb '18 175.00 0.235 7.90 1,662 -4.70 2.50 0.08
77 GLUU 4.37 19 Jan '18 4.50 0.527 0.40 40 16 Mar '18 5.00 0.611 0.35 3 0.05 0.50 0.08
78 WFT 3.29 22 Dec '17 3.50 0.537 0.14 32 16 Feb '18 4.00 0.621 0.12 965 0.02 0.50 0.08
79 CRR 10.22 19 Jan '18 11.00 0.626 0.85 25 16 Mar '18 12.00 0.710 0.85 5  0 1.00 0.08
80 FIT 6.65 8 Dec '17 6.50 0.432 0.35 108 16 Feb '18 7.00 0.515 0.51 162 -0.16 0.50 0.08
81 BABA 189.84 8 Dec '17 187.50 0.232 5.05 150 16 Feb '18 190.00 0.315 11.50 405 -6.45 2.50 0.08
82 SNY 45.37 19 Jan '18 46.00 0.170 1.00 10 16 Mar '18 47.00 0.252 1.20 9 -0.20 1.00 0.08
83 FB 180.87 15 Dec '17 182.50 0.160 2.21 993 16 Feb '18 185.00 0.242 6.60 226 -4.39 2.50 0.08
84 FTK 4.81 19 Jan '18 5.00 0.595 0.40 524 16 Mar '18 6.00 0.677 0.25 4,161 0.15 1.00 0.08
85 DBD 18.50 15 Dec '17 20.00 0.406 0.30 3 16 Feb '18 22.50 0.486 0.50 2 -0.20 2.50 0.08
86 FCX 14.24 1 Dec '17 14.50 0.288 0.16 1,477 16 Feb '18 15.00 0.369 0.69 8,014 -0.53 0.50 0.08
87 YNDX 33.90 15 Dec '17 33.50 0.352 1.45 48 16 Feb '18 34.00 0.433 2.65 177 -1.20 0.50 0.08
88 BA 265.15 1 Dec '17 267.50 0.134 1.35 201 16 Feb '18 270.00 0.214 8.20 87 -6.85 2.50 0.08
89 IBM 151.77 1 Dec '17 152.50 0.113 0.80 343 16 Feb '18 155.00 0.193 3.60 105 -2.80 2.50 0.08
90 SYF 33.67 1 Dec '17 33.50 0.219 0.60 20 16 Feb '18 34.00 0.298 1.75 8 -1.15 0.50 0.08
91 TTS 8.55 15 Dec '17 7.50 0.437 1.20 2 16 Feb '18 10.00 0.516 0.30 6 0.90 2.50 0.08
92 FB 180.87 22 Dec '17 182.50 0.163 2.71 620 16 Feb '18 185.00 0.242 6.60 226 -3.89 2.50 0.08
93 SBUX 57.14 1 Dec '17 57.00 0.105 0.53 151 16 Feb '18 57.50 0.183 1.84 135 -1.31 0.50 0.08
94 MU 49.14 15 Dec '17 49.50 0.377 1.71 471 16 Feb '18 50.00 0.454 3.90 989 -2.19 0.50 0.08
95 FIT 6.65 15 Dec '17 6.50 0.439 0.38 688 16 Feb '18 7.00 0.515 0.51 162 -0.13 0.50 0.08
96 FB 180.87 29 Dec '17 182.50 0.166 3.15 1,131 16 Feb '18 185.00 0.242 6.60 226 -3.45 2.50 0.08
97 MTCH 29.96 19 Jan '18 30.00 0.333 1.65 79 16 Mar '18 31.00 0.409 2.10 4 -0.45 1.00 0.08
98 DHI 49.58 8 Dec '17 49.50 0.162 0.85 3 16 Feb '18 50.00 0.238 1.98 13 -1.13 0.50 0.08
99 CTL 14.34 19 Jan '18 14.00 0.306 0.95 290 16 Mar '18 15.00 0.382 0.85 61 0.10 1.00 0.08
100 AAPL 174.96 8 Dec '17 172.50 0.159 3.80 1,256 16 Feb '18 175.00 0.235 7.90 1,662 -4.10 2.50 0.08
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.