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 March 28, 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 CARA 19.10 18 Apr '19 17.50 0.463 2.10 7 21 Jun '19 20.00 0.780 2.35 11 -0.25 2.50 0.32
2 DNR 2.09 18 Apr '19 2.00 0.638 0.20 592 21 Jun '19 2.50 0.905 0.20 131  0 0.50 0.27
3 ARQL 4.65 18 Apr '19 5.00 0.694 0.20 17 21 Jun '19 7.50 0.942 0.10 136 0.10 2.50 0.25
4 NCTY 2.05 18 Apr '19 2.50 1.377 0.15 56 21 Jun '19 5.00 1.616  0 4 0.15 2.50 0.24
5 CARA 19.10 18 Apr '19 20.00 0.527 0.65 103 21 Jun '19 22.50 0.766 1.50 30 -0.85 2.50 0.24
6 MRNS 3.94 17 May '19 4.00 1.255 0.75 10 19 Jul '19 5.00 1.472 0.90 12 -0.15 1.00 0.22
7 TRXC 2.24 18 Apr '19 2.00 0.743 0.40 16 21 Jun '19 2.50 0.944 0.20 12 0.20 0.50 0.20
8 CTST 8.11 18 Apr '19 7.50 0.650 1.05 891 21 Jun '19 10.00 0.807 0.45 44 0.60 2.50 0.16
9 SFIX 27.88 5 Apr '19 27.50 0.555 1.25 16 21 Jun '19 28.00 0.692 3.40 8 -2.15 0.50 0.14
10 GSKY 12.91 18 Apr '19 12.50 0.470 0.85 5 21 Jun '19 15.00 0.606 0.70 1 0.15 2.50 0.14
11 COTY 11.50 5 Apr '19 11.00 0.296 0.68 2 21 Jun '19 12.00 0.427 0.70 6 -0.02 1.00 0.13
12 ARRY 23.74 18 Apr '19 24.00 0.537 1.20 1,083 21 Jun '19 25.00 0.661 2.40 3 -1.20 1.00 0.12
13 TCS 8.45 17 May '19 7.50 0.518 1.25 11 19 Jul '19 10.00 0.637 0.45 152 0.80 2.50 0.12
14 KEM 16.66 18 Apr '19 17.00 0.420 0.60 117 21 Jun '19 18.00 0.536 1.15 7 -0.55 1.00 0.12
15 S 5.66 12 Apr '19 5.50 0.672 0.42 36 21 Jun '19 6.00 0.786 0.67 30 -0.25 0.50 0.11
16 SHAK 57.18 5 Apr '19 57.00 0.269 1.30 8 21 Jun '19 57.50 0.381 4.00 1 -2.70 0.50 0.11
17 CARB 24.44 18 Apr '19 25.00 0.370 0.75 7 21 Jun '19 30.00 0.480 0.60 5 0.15 5.00 0.11
18 SFIX 27.88 18 Apr '19 27.50 0.586 1.80 105 21 Jun '19 28.00 0.692 3.40 8 -1.60 0.50 0.11
19 GES 19.63 18 Apr '19 19.00 0.314 1.00 146 21 Jun '19 20.00 0.417 1.40 19 -0.40 1.00 0.10
20 SQQQ 10.40 18 Apr '19 10.00 0.485 0.75 605 21 Jun '19 11.00 0.585 0.90 14 -0.15 1.00 0.10
21 SFIX 27.88 12 Apr '19 27.50 0.592 1.60 17 21 Jun '19 28.00 0.692 3.40 8 -1.80 0.50 0.10
22 GES 19.63 18 Apr '19 20.00 0.325 0.50 95 21 Jun '19 21.00 0.424 1.00 5 -0.50 1.00 0.10
23 LSCC 11.74 18 Apr '19 12.50 0.473 0.30 56 21 Jun '19 15.00 0.571 0.30 1  0 2.50 0.10
24 DY 45.45 18 Apr '19 45.00 0.396 2.05 8 21 Jun '19 50.00 0.491 2.55 4 -0.50 5.00 0.09
25 AMRN 18.44 18 Apr '19 18.50 0.710 1.42 28 21 Jun '19 19.00 0.805 2.39 99 -0.97 0.50 0.09
26 SEDG 37.76 18 Apr '19 38.00 0.349 1.25 59 21 Jun '19 39.00 0.439 2.60 2 -1.35 1.00 0.09
27 ACRX 3.28 18 Apr '19 2.50 0.804 0.85 6 21 Jun '19 5.00 0.893 0.10 22 0.75 2.50 0.09
28 TXMD 4.90 18 Apr '19 5.00 0.542 0.25 1 21 Jun '19 6.00 0.631 0.20 55 0.05 1.00 0.09
29 CROX 26.12 18 Apr '19 26.00 0.386 1.10 23 21 Jun '19 27.00 0.474 1.95 10 -0.85 1.00 0.09
30 TWTR 32.87 18 Apr '19 32.50 0.385 1.42 285 21 Jun '19 33.00 0.472 2.92 98 -1.50 0.50 0.09
31 TWTR 32.87 12 Apr '19 32.50 0.385 1.23 80 21 Jun '19 33.00 0.472 2.92 98 -1.69 0.50 0.09
32 GPS 26.11 18 Apr '19 26.50 0.273 0.53 139 21 Jun '19 27.00 0.358 1.40 173 -0.87 0.50 0.08
33 S 5.66 18 Apr '19 5.50 0.702 0.58 14 21 Jun '19 6.00 0.786 0.67 30 -0.09 0.50 0.08
34 CMCM 6.34 18 Apr '19 7.00 0.570 0.15 60 21 Jun '19 8.00 0.653 0.20 7 -0.05 1.00 0.08
35 GLUU 10.78 18 Apr '19 10.00 0.473 1.15 87 21 Jun '19 11.00 0.550 1.00 15 0.15 1.00 0.08
36 HCLP 4.52 17 May '19 5.00 0.602 0.25 109 19 Jul '19 5.50 0.678 0.25 25  0 0.50 0.08
37 SFLY 40.27 18 Apr '19 42.50 0.374 0.70 10 21 Jun '19 45.00 0.449 1.70 10 -1.00 2.50 0.08
38 GIII 39.49 18 Apr '19 40.00 0.379 1.25 69 21 Jun '19 45.00 0.450 1.45 18 -0.20 5.00 0.07
39 ETSY 67.13 18 Apr '19 70.00 0.419 1.60 176 21 Jun '19 75.00 0.490 3.40 7 -1.80 5.00 0.07
40 ZUO 19.51 18 Apr '19 20.00 0.475 0.70 793 21 Jun '19 22.50 0.546 1.00 317 -0.30 2.50 0.07
41 AUPH 6.42 17 May '19 7.50 0.575 0.30 55 19 Jul '19 10.00 0.645 0.10 34 0.20 2.50 0.07
42 AAXN 53.85 18 Apr '19 55.00 0.344 1.35 77 21 Jun '19 60.00 0.412 2.05 10 -0.70 5.00 0.07
43 TWTR 32.87 5 Apr '19 32.50 0.405 0.99 662 21 Jun '19 33.00 0.472 2.92 98 -1.93 0.50 0.07
44 ZUO 19.51 18 Apr '19 17.50 0.495 2.35 132 21 Jun '19 20.00 0.561 1.85 81 0.50 2.50 0.07
45 MTCH 55.87 18 Apr '19 55.00 0.369 2.50 13 21 Jun '19 58.00 0.434 3.60 6 -1.10 3.00 0.07
46 SHAK 57.18 18 Apr '19 57.00 0.317 1.95 3 21 Jun '19 57.50 0.381 4.00 1 -2.05 0.50 0.06
47 VG 9.96 18 Apr '19 10.00 0.334 0.35 73 21 Jun '19 11.00 0.398 0.30 35 0.05 1.00 0.06
48 AG 6.62 3 May '19 6.50 0.434 0.50 10 19 Jul '19 7.00 0.497 0.55 50 -0.05 0.50 0.06
49 ETSY 67.13 18 Apr '19 65.00 0.444 4.20 68 21 Jun '19 70.00 0.507 5.30 43 -1.10 5.00 0.06
50 DKS 36.38 5 Apr '19 36.50 0.301 0.65 4 21 Jun '19 37.00 0.364 2.25 13 -1.60 0.50 0.06
51 FSLR 52.02 18 Apr '19 52.00 0.335 1.73 35 21 Jun '19 52.50 0.396 3.70 3 -1.97 0.50 0.06
52 DKS 36.38 18 Apr '19 36.50 0.303 1.05 41 21 Jun '19 37.00 0.364 2.25 13 -1.20 0.50 0.06
53 FSLR 52.02 12 Apr '19 52.00 0.336 1.47 17 21 Jun '19 52.50 0.396 3.70 3 -2.23 0.50 0.06
54 HTHT 40.22 18 Apr '19 45.00 0.378 0.25 1 21 Jun '19 50.00 0.438 0.60 120 -0.35 5.00 0.06
55 FTNT 82.35 18 Apr '19 85.00 0.281 1.25 128 21 Jun '19 90.00 0.340 2.45 3 -1.20 5.00 0.06
56 TRXC 2.24 17 May '19 2.50 0.898 0.25 71 19 Jul '19 3.00 0.958 0.10 15 0.15 0.50 0.06
57 FB 165.55 5 Apr '19 167.50 0.244 1.56 4,863 21 Jun '19 170.00 0.303 7.75 256 -6.19 2.50 0.06
58 VIXY 24.83 18 Apr '19 24.50 0.584 1.65 7 21 Jun '19 25.00 0.643 2.85 1 -1.20 0.50 0.06
59 HOME 17.83 18 Apr '19 18.00 0.515 0.95 63 21 Jun '19 19.00 0.573 1.40 60 -0.45 1.00 0.06
60 FSLR 52.02 5 Apr '19 52.00 0.338 1.12 40 21 Jun '19 52.50 0.396 3.70 3 -2.58 0.50 0.06
61 FB 165.55 12 Apr '19 167.50 0.247 2.49 377 21 Jun '19 170.00 0.303 7.75 256 -5.26 2.50 0.06
62 CDE 4.24 18 Apr '19 4.00 0.528 0.40 90 21 Jun '19 5.00 0.585 0.20 350 0.20 1.00 0.06
63 PYPL 103.86 5 Apr '19 104.00 0.207 1.24 319 21 Jun '19 105.00 0.263 4.75 838 -3.51 1.00 0.06
64 GPS 26.11 5 Apr '19 26.50 0.302 0.33 113 21 Jun '19 27.00 0.358 1.40 173 -1.07 0.50 0.06
65 FB 165.55 18 Apr '19 167.50 0.247 3.10 1,231 21 Jun '19 170.00 0.303 7.75 256 -4.65 2.50 0.06
66 COTY 11.50 18 Apr '19 11.00 0.372 0.80 56 21 Jun '19 12.00 0.427 0.70 6 0.10 1.00 0.05
67 BILI 18.10 18 Apr '19 17.50 0.478 1.20 61 21 Jun '19 20.00 0.533 1.10 124 0.10 2.50 0.05
68 PYPL 103.86 12 Apr '19 104.00 0.209 1.76 61 21 Jun '19 105.00 0.263 4.75 838 -2.99 1.00 0.05
69 SPXS 21.28 17 May '19 22.00 0.425 1.10 23 19 Jul '19 23.00 0.478 1.55 5 -0.45 1.00 0.05
70 SQQQ 10.40 18 Apr '19 11.00 0.563 0.35 1,513 21 Jun '19 12.00 0.615 0.65 55 -0.30 1.00 0.05
71 CMC 16.89 18 Apr '19 17.00 0.263 0.45 5 21 Jun '19 18.00 0.315 0.55 2 -0.10 1.00 0.05
72 TEVA 15.58 26 Apr '19 15.50 0.354 0.70 97 21 Jun '19 16.00 0.404 1.02 171 -0.32 0.50 0.05
73 BOX 19.06 18 Apr '19 19.00 0.395 0.80 30 21 Jun '19 20.00 0.445 1.20 15 -0.40 1.00 0.05
74 SHAK 57.18 12 Apr '19 57.00 0.332 1.75 151 21 Jun '19 57.50 0.381 4.00 1 -2.25 0.50 0.05
75 SDOW 13.96 18 Apr '19 13.00 0.392 1.20 1 21 Jun '19 14.00 0.442 1.10 1 0.10 1.00 0.05
76 CLR 44.79 5 Apr '19 44.50 0.336 1.20 40 21 Jun '19 45.00 0.386 3.10 159 -1.90 0.50 0.05
77 SPXS 21.28 17 May '19 21.00 0.394 1.40 46 19 Jul '19 22.00 0.443 1.70 9 -0.30 1.00 0.05
78 BKS 5.55 17 May '19 5.00 0.499 0.80 1 19 Jul '19 6.00 0.546 0.45 6 0.35 1.00 0.05
79 NWL 15.44 18 Apr '19 15.00 0.343 0.80 57 21 Jun '19 16.00 0.389 0.90 30 -0.10 1.00 0.05
80 GLUU 10.78 18 Apr '19 11.00 0.482 0.45 49 21 Jun '19 12.00 0.528 0.60 10 -0.15 1.00 0.05
81 TEVA 15.58 5 Apr '19 15.50 0.358 0.39 256 21 Jun '19 16.00 0.404 1.02 171 -0.63 0.50 0.05
82 SCVL 35.87 18 Apr '19 40.00 0.422 0.35 111 21 Jun '19 45.00 0.467 0.50 2 -0.15 5.00 0.05
83 MU 39.34 18 Apr '19 39.50 0.394 1.45 153 21 Jun '19 40.00 0.439 3.00 75 -1.55 0.50 0.04
84 KR 24.44 3 May '19 24.50 0.244 0.82 1 19 Jul '19 25.00 0.288 1.30 26 -0.48 0.50 0.04
85 LOW 108.37 3 May '19 109.00 0.187 2.41 3 19 Jul '19 110.00 0.231 4.80 1 -2.39 1.00 0.04
86 HPQ 19.00 26 Apr '19 19.50 0.213 0.28 2 21 Jun '19 20.00 0.257 0.53 54 -0.25 0.50 0.04
87 TZA 9.93 3 May '19 9.50 0.484 0.91 1 19 Jul '19 10.00 0.528 1.10 82 -0.19 0.50 0.04
88 BOX 19.06 18 Apr '19 20.00 0.388 0.40 24 21 Jun '19 21.00 0.432 0.85 10 -0.45 1.00 0.04
89 SQ 74.26 18 Apr '19 74.50 0.403 2.81 135 21 Jun '19 75.00 0.447 5.90 622 -3.09 0.50 0.04
90 GG 11.37 18 Apr '19 11.50 0.228 0.27 64 21 Jun '19 12.00 0.271 0.30 5 -0.03 0.50 0.04
91 MU 39.34 12 Apr '19 39.50 0.396 1.20 113 21 Jun '19 40.00 0.439 3.00 75 -1.80 0.50 0.04
92 CRM 155.18 5 Apr '19 157.50 0.261 1.45 409 21 Jun '19 160.00 0.304 7.00 149 -5.55 2.50 0.04
93 TEVA 15.58 12 Apr '19 15.50 0.361 0.52 157 21 Jun '19 16.00 0.404 1.02 171 -0.50 0.50 0.04
94 VXXB 30.19 26 Apr '19 30.50 0.601 1.95 17 21 Jun '19 31.00 0.643 3.30 14 -1.35 0.50 0.04
95 MIK 11.90 18 Apr '19 12.50 0.432 0.30 12 21 Jun '19 15.00 0.474 0.20 10 0.10 2.50 0.04
96 SQ 74.26 26 Apr '19 74.50 0.405 3.40 4 21 Jun '19 75.00 0.447 5.90 622 -2.50 0.50 0.04
97 CRM 155.18 12 Apr '19 157.50 0.262 2.33 75 21 Jun '19 160.00 0.304 7.00 149 -4.67 2.50 0.04
98 SQ 74.26 12 Apr '19 74.50 0.406 2.35 41 21 Jun '19 75.00 0.447 5.90 622 -3.55 0.50 0.04
99 VXXB 30.19 18 Apr '19 30.50 0.603 1.65 62 21 Jun '19 31.00 0.643 3.30 14 -1.65 0.50 0.04
100 JKS 17.61 18 Apr '19 18.00 0.577 0.90 115 21 Jun '19 19.00 0.617 1.50 1 -0.60 1.00 0.04
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.