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 September 27, 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 GALT 2.23 17 Nov '17 2.00 1.028 0.55 10 19 Jan '18 3.00 1.878 0.55 25  0 1.00 0.85
2 UVXY 22.09 6 Oct '17 22.50 0.964 1.17 136 15 Dec '17 23.00 1.406 5.05 1 -3.88 0.50 0.44
3 AXON 6.99 20 Oct '17 7.50 0.932 0.50 3,139 15 Dec '17 10.00 1.305 0.80 93 -0.30 2.50 0.37
4 UVXY 22.09 13 Oct '17 22.50 1.113 1.97 17 15 Dec '17 23.00 1.406 5.05 1 -3.08 0.50 0.29
5 ADMP 5.28 20 Oct '17 5.00 0.620 0.55 6 15 Dec '17 7.50 0.911 0.25 31 0.30 2.50 0.29
6 AXON 6.99 20 Oct '17 5.00 0.989 2.15 76 15 Dec '17 7.50 1.269 1.40 257 0.75 2.50 0.28
7 GERN 2.20 20 Oct '17 2.00 0.597 0.30 2 15 Dec '17 3.00 0.852 0.10 1 0.20 1.00 0.25
8 AXON 6.99 17 Nov '17 7.50 1.011 0.90 1,666 19 Jan '18 10.00 1.256 1.05 78 -0.15 2.50 0.25
9 IOVA 7.95 20 Oct '17 7.50 0.452 0.85 10 15 Dec '17 10.00 0.692 0.25 2 0.60 2.50 0.24
10 GRPN 4.91 6 Oct '17 4.50 0.335 0.45 12 15 Dec '17 5.00 0.559 0.42 27 0.03 0.50 0.22
11 UVXY 22.09 20 Oct '17 22.50 1.189 2.51 180 15 Dec '17 23.00 1.406 5.05 1 -2.54 0.50 0.22
12 LABD 4.93 6 Oct '17 4.50 0.484 0.55 20 15 Dec '17 5.00 0.690 0.50 2 0.05 0.50 0.21
13 ZOES 12.39 20 Oct '17 12.50 0.396 0.50 20 15 Dec '17 15.00 0.597 0.45 12 0.05 2.50 0.20
14 VXX 40.48 6 Oct '17 40.50 0.495 1.27 312 15 Dec '17 41.00 0.690 4.90 26 -3.63 0.50 0.20
15 GRPN 4.91 20 Oct '17 4.50 0.367 0.50 1,010 15 Dec '17 5.00 0.559 0.42 27 0.08 0.50 0.19
16 AXON 6.99 17 Nov '17 5.00 1.064 2.35 26 19 Jan '18 7.50 1.239 1.70 174 0.65 2.50 0.18
17 UVXY 22.09 27 Oct '17 22.50 1.238 3.05 89 15 Dec '17 23.00 1.406 5.05 1 -2.00 0.50 0.17
18 GRPN 4.91 13 Oct '17 4.50 0.398 0.48 4 15 Dec '17 5.00 0.559 0.42 27 0.06 0.50 0.16
19 SWIR 21.45 20 Oct '17 22.50 0.352 0.45 5 15 Dec '17 25.00 0.507 0.80 12 -0.35 2.50 0.16
20 TLRD 14.17 17 Nov '17 15.00 0.514 0.90 8 19 Jan '18 16.00 0.664 1.30 11 -0.40 1.00 0.15
21 FMSA 4.63 20 Oct '17 4.50 0.747 0.50 147 15 Dec '17 5.00 0.897 0.55 120 -0.05 0.50 0.15
22 FOSL 9.51 20 Oct '17 9.50 0.546 0.60 1 15 Dec '17 10.00 0.695 0.95 73 -0.35 0.50 0.15
23 EXPR 6.81 20 Oct '17 6.00 0.412 0.95 4 15 Dec '17 7.00 0.553 0.60 10 0.35 1.00 0.14
24 PLUG 2.65 6 Oct '17 2.50 0.526 0.25 16 15 Dec '17 3.00 0.665 0.17 120 0.08 0.50 0.14
25 VSAR 2.52 20 Oct '17 2.50 1.347 0.40 202 15 Dec '17 5.00 1.481 0.15 58 0.25 2.50 0.13
26 VXX 40.48 13 Oct '17 40.50 0.558 1.91 21 15 Dec '17 41.00 0.690 4.90 26 -2.99 0.50 0.13
27 TLRD 14.17 17 Nov '17 14.00 0.566 1.35 10 19 Jan '18 15.00 0.697 1.65 48 -0.30 1.00 0.13
28 DY 85.62 20 Oct '17 85.00 0.275 2.80 45 15 Dec '17 90.00 0.391 4.20 7 -1.40 5.00 0.12
29 SPXU 13.97 20 Oct '17 14.00 0.217 0.35 162 15 Dec '17 15.00 0.333 0.45 18 -0.10 1.00 0.12
30 FOSL 9.51 6 Oct '17 9.50 0.580 0.40 37 15 Dec '17 10.00 0.695 0.95 73 -0.55 0.50 0.12
31 PLUG 2.65 20 Oct '17 2.50 0.553 0.32 55 15 Dec '17 3.00 0.665 0.17 120 0.15 0.50 0.11
32 HIMX 10.08 27 Oct '17 10.50 0.551 0.55 10 15 Dec '17 11.00 0.658 0.80 21 -0.25 0.50 0.11
33 PVG 9.20 20 Oct '17 9.00 0.396 0.60 13 15 Dec '17 10.00 0.502 0.50 39 0.10 1.00 0.11
34 ADXS 4.49 17 Nov '17 5.00 0.807 0.45 71 19 Jan '18 7.50 0.913 0.15 5 0.30 2.50 0.11
35 TWTR 16.95 6 Oct '17 16.50 0.339 0.64 84 15 Dec '17 17.00 0.442 1.36 112 -0.72 0.50 0.10
36 GES 17.44 20 Oct '17 17.00 0.344 0.90 44 15 Dec '17 18.00 0.446 1.05 6 -0.15 1.00 0.10
37 SNY 49.79 20 Oct '17 49.00 0.151 1.40 20 15 Dec '17 50.00 0.252 1.45 15 -0.05 1.00 0.10
38 TWTR 16.95 13 Oct '17 16.50 0.341 0.76 3 15 Dec '17 17.00 0.442 1.36 112 -0.60 0.50 0.10
39 TWTR 16.95 20 Oct '17 16.50 0.341 0.84 367 15 Dec '17 17.00 0.442 1.36 112 -0.52 0.50 0.10
40 SPXU 13.97 17 Nov '17 14.00 0.270 0.60 19 19 Jan '18 15.00 0.369 0.70 100 -0.10 1.00 0.10
41 HIMX 10.08 13 Oct '17 10.50 0.560 0.40 136 15 Dec '17 11.00 0.658 0.80 21 -0.40 0.50 0.10
42 CYH 7.48 13 Oct '17 7.50 0.576 0.40 10 15 Dec '17 8.00 0.672 0.65 8 -0.25 0.50 0.10
43 SQ 28.07 20 Oct '17 28.00 0.335 1.00 149 15 Dec '17 29.00 0.431 1.80 111 -0.80 1.00 0.10
44 VXX 40.48 20 Oct '17 40.50 0.595 2.43 75 15 Dec '17 41.00 0.690 4.90 26 -2.47 0.50 0.10
45 M 22.14 3 Nov '17 22.50 0.317 0.80 15 19 Jan '18 23.00 0.412 1.46 8 -0.66 0.50 0.10
46 FEYE 16.90 20 Oct '17 16.50 0.324 0.82 8 15 Dec '17 17.00 0.419 1.18 125 -0.36 0.50 0.10
47 GIII 29.06 20 Oct '17 30.00 0.419 0.90 4 15 Dec '17 35.00 0.513 0.80 3 0.10 5.00 0.09
48 KERX 7.08 20 Oct '17 7.00 0.580 0.55 87 15 Dec '17 8.00 0.674 0.45 5 0.10 1.00 0.09
49 TWM 18.87 17 Nov '17 19.00 0.261 0.75 85 19 Jan '18 20.00 0.354 0.75 1  0 1.00 0.09
50 ARWR 3.95 20 Oct '17 4.00 0.690 0.30 87 15 Dec '17 5.00 0.782 0.10 15 0.20 1.00 0.09
51 BBY 56.67 27 Oct '17 57.00 0.257 1.67 13 15 Dec '17 57.50 0.348 3.20 141 -1.53 0.50 0.09
52 DO 14.68 20 Oct '17 12.50 0.364 2.30 11 15 Dec '17 15.00 0.455 1.08 67 1.22 2.50 0.09
53 FNSR 21.98 20 Oct '17 22.00 0.390 0.90 359 15 Dec '17 23.00 0.481 1.50 39 -0.60 1.00 0.09
54 HIMX 10.08 20 Oct '17 10.50 0.569 0.45 24 15 Dec '17 11.00 0.658 0.80 21 -0.35 0.50 0.09
55 JNUG 17.87 6 Oct '17 17.50 0.857 1.24 10 15 Dec '17 18.00 0.945 2.94 28 -1.70 0.50 0.09
56 MXL 23.33 20 Oct '17 25.00 0.326 0.35 10 15 Dec '17 30.00 0.414 0.15 3 0.20 5.00 0.09
57 BBY 56.67 13 Oct '17 57.00 0.261 1.20 2 15 Dec '17 57.50 0.348 3.20 141 -2.00 0.50 0.09
58 DY 85.62 17 Nov '17 90.00 0.271 2.00 12 19 Jan '18 95.00 0.356 3.30 21 -1.30 5.00 0.09
59 HL 5.08 6 Oct '17 5.00 0.300 0.19 1 15 Dec '17 5.50 0.385 0.19 100  0 0.50 0.09
60 ARWR 3.95 19 Jan '18 4.00 0.765 0.75 104 16 Mar '18 5.00 0.850 0.55 10 0.20 1.00 0.09
61 CZR 12.70 13 Oct '17 12.50 0.225 0.50 4 15 Dec '17 13.00 0.309 0.55 1,000 -0.05 0.50 0.08
62 SQ 28.07 20 Oct '17 29.00 0.339 0.60 713 15 Dec '17 30.00 0.424 1.40 83 -0.80 1.00 0.08
63 DUST 25.75 6 Oct '17 25.50 0.651 1.25 4 15 Dec '17 26.00 0.736 3.30 5 -2.05 0.50 0.08
64 RRGB 65.25 20 Oct '17 65.00 0.279 2.00 1 15 Dec '17 70.00 0.363 2.40 1 -0.40 5.00 0.08
65 BBY 56.67 20 Oct '17 57.00 0.265 1.52 33 15 Dec '17 57.50 0.348 3.20 141 -1.68 0.50 0.08
66 ERY 10.94 17 Nov '17 11.00 0.430 0.75 23 19 Jan '18 12.00 0.514 0.75 3  0 1.00 0.08
67 UNG 6.66 3 Nov '17 6.50 0.350 0.39 46 19 Jan '18 7.00 0.433 0.50 10,130 -0.11 0.50 0.08
68 AMKR 10.30 20 Oct '17 10.00 0.323 0.65 20 15 Dec '17 11.00 0.405 0.45 12 0.20 1.00 0.08
69 AMRN 3.63 20 Oct '17 3.50 0.526 0.33 284 15 Dec '17 4.00 0.609 0.22 80 0.11 0.50 0.08
70 TWM 18.87 20 Oct '17 19.00 0.230 0.40 70 15 Dec '17 20.00 0.311 0.60 12 -0.20 1.00 0.08
71 ERX 29.95 6 Oct '17 29.50 0.363 1.00 26 15 Dec '17 30.00 0.444 2.35 1 -1.35 0.50 0.08
72 FNSR 21.98 20 Oct '17 21.00 0.411 1.60 69 15 Dec '17 22.00 0.492 1.95 4 -0.35 1.00 0.08
73 SPXU 13.97 20 Oct '17 13.00 0.213 1.05 1,512 15 Dec '17 14.00 0.294 0.70 51 0.35 1.00 0.08
74 CZR 12.70 20 Oct '17 12.50 0.229 0.60 40 15 Dec '17 13.00 0.309 0.55 1,000 0.05 0.50 0.08
75 TZA 13.84 20 Oct '17 13.50 0.321 0.66 212 15 Dec '17 14.00 0.401 0.93 235 -0.27 0.50 0.08
76 X 25.19 6 Oct '17 25.50 0.386 0.51 607 15 Dec '17 26.00 0.466 1.70 40 -1.19 0.50 0.08
77 ERX 29.95 20 Oct '17 29.50 0.364 1.40 1 15 Dec '17 30.00 0.444 2.35 1 -0.95 0.50 0.08
78 OCLR 8.75 6 Oct '17 8.50 0.473 0.50 10 15 Dec '17 9.00 0.553 0.75 20 -0.25 0.50 0.08
79 HIMX 10.08 6 Oct '17 10.50 0.579 0.25 50 15 Dec '17 11.00 0.658 0.80 21 -0.55 0.50 0.08
80 BWLD 107.65 20 Oct '17 110.00 0.297 2.30 1,048 15 Dec '17 115.00 0.376 4.50 12 -2.20 5.00 0.08
81 BBY 56.67 3 Nov '17 57.00 0.262 1.87 16 19 Jan '18 57.50 0.340 3.70 90 -1.83 0.50 0.08
82 IRBT 79.46 20 Oct '17 77.50 0.423 4.60 90 15 Dec '17 80.00 0.501 7.00 16 -2.40 2.50 0.08
83 SAND 4.53 17 Nov '17 4.00 0.394 0.65 2 19 Jan '18 5.00 0.471 0.20 10 0.45 1.00 0.08
84 DRIP 16.61 20 Oct '17 17.00 0.765 1.15 67 15 Dec '17 18.00 0.842 1.95 63 -0.80 1.00 0.08
85 NFLX 181.97 6 Oct '17 182.50 0.275 3.05 1,215 15 Dec '17 185.00 0.352 10.25 33 -7.20 2.50 0.08
86 SWIR 21.45 20 Oct '17 20.00 0.460 1.90 10 15 Dec '17 22.50 0.536 1.60 15 0.30 2.50 0.08
87 NOK 5.88 13 Oct '17 5.50 0.295 0.44 10 15 Dec '17 6.00 0.371 0.26 85 0.18 0.50 0.08
88 NFLX 181.97 13 Oct '17 182.50 0.276 4.00 1,291 15 Dec '17 185.00 0.352 10.25 33 -6.25 2.50 0.08
89 ALRM 45.12 20 Oct '17 47.50 0.283 0.55 47 15 Dec '17 50.00 0.358 1.10 5 -0.55 2.50 0.08
90 NTRI 55.90 20 Oct '17 55.00 0.327 2.50 50 15 Dec '17 60.00 0.401 2.40 15 0.10 5.00 0.07
91 CARB 21.90 20 Oct '17 22.50 0.367 0.70 20 15 Dec '17 25.00 0.440 0.55 14 0.15 2.50 0.07
92 NVDA 175.73 6 Oct '17 177.50 0.354 3.20 713 15 Dec '17 180.00 0.427 12.00 189 -8.80 2.50 0.07
93 VXX 40.48 3 Nov '17 40.50 0.625 3.25 7 19 Jan '18 41.00 0.697 6.00 30 -2.75 0.50 0.07
94 NVDA 175.73 13 Oct '17 177.50 0.355 4.60 112 15 Dec '17 180.00 0.427 12.00 189 -7.40 2.50 0.07
95 QCOM 51.55 13 Oct '17 52.00 0.181 0.63 17 15 Dec '17 52.50 0.253 1.73 190 -1.10 0.50 0.07
96 DUST 25.75 13 Oct '17 25.50 0.665 1.60 9 15 Dec '17 26.00 0.736 3.30 5 -1.70 0.50 0.07
97 BBY 56.67 6 Oct '17 57.00 0.277 0.87 65 15 Dec '17 57.50 0.348 3.20 141 -2.33 0.50 0.07
98 NVDA 175.73 20 Oct '17 177.50 0.356 5.55 236 15 Dec '17 180.00 0.427 12.00 189 -6.45 2.50 0.07
99 ZNGA 3.73 27 Oct '17 3.50 0.296 0.34 200 15 Dec '17 4.00 0.367 0.13 4 0.21 0.50 0.07
100 MNST 54.88 13 Oct '17 54.50 0.202 1.25 1 15 Dec '17 55.00 0.272 2.60 18 -1.35 0.50 0.07
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.