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
Call Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from December 21, 2017. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 MARA 4.90 16 Mar '18 85 5.00 0.762 0.70 883 2.832 2.45 2,001 64.29 3.59 3.15
2 MARA 4.90 16 Feb '18 57 5.00 0.834 0.70 320 2.759 1.90 49 53.06 3.59 2.60
3 GROW 4.72 16 Feb '18 57 5.00 1.640 1.15 47 1.628 1.35 29 52.97 3.27 2.50
4 AXON 5.16 16 Feb '18 57 5.00 1.623 1.45 36 1.612 1.15 37 50.39 3.23 2.60
5 GROW 4.72 16 Mar '18 85 5.00 1.570 1.55 98 1.598 1.55 5 65.68 3.17 3.10
6 MARA 4.90 16 Mar '18 85 2.50 0.809 2.50 344 2.328 0.60 141 63.27 3.14 3.10
7 UVXY 9.97 16 Feb '18 57 10.00 1.313 2.09 137 1.387 2.05 106 41.52 2.70 4.14
8 XNET 13.39 16 Mar '18 85 12.50 1.234 3.70 24 1.456 2.95 16 49.66 2.69 6.65
9 XNET 13.39 16 Mar '18 85 15.00 1.265 2.80 50 1.419 4.50 10 54.52 2.68 7.30
10 XNET 13.39 16 Feb '18 57 12.50 1.252 3.20 10 1.428 2.30 14 41.08 2.68 5.50
11 XNET 13.39 16 Feb '18 57 15.00 1.256 2.20 87 1.372 3.80 7 44.81 2.63 6.00
12 SHLD 3.78 16 Mar '18 85 4.00 1.086 0.75 38 1.485 1.15 19 50.26 2.57 1.90
13 AEZS 2.72 16 Feb '18 57 2.50 1.118 0.75 132 1.362 0.25 45 36.76 2.48 1.00
14 SGYP 2.33 16 Feb '18 57 2.00 1.227 0.65 30 1.085 0.20 45 36.48 2.31 0.85
15 GNC 3.77 16 Mar '18 85 5.00 0.953 0.35 9,474 1.096 1.50 400 49.07 2.05 1.85
16 MNKD 2.52 16 Feb '18 57 2.50 0.888 0.40 411 1.070 0.38 20 30.95 1.96 0.78
17 ACRX 2.10 16 Mar '18 85 2.50 0.958 0.30 20 0.888 0.55 59 40.48 1.85 0.85
18 QD 12.54 16 Feb '18 57 15.00 0.839 0.90 518 1.001 3.50 567 35.09 1.84 4.40
19 QD 12.54 16 Feb '18 57 12.50 0.777 1.65 124 0.980 1.80 29 27.51 1.76 3.45
20 FTR 7.11 16 Feb '18 57 8.00 0.782 0.60 2 0.912 1.50 17 29.54 1.69 2.10
21 FTR 7.11 16 Feb '18 57 7.00 0.715 0.90 37 0.932 0.95 1,192 26.02 1.65 1.85
22 BOIL 5.13 16 Feb '18 57 5.00 0.795 0.80 2 0.835 0.55 20 26.32 1.63 1.35
23 JCP 3.03 16 Feb '18 57 3.50 0.774 0.21 5,817 0.831 0.68 123 29.37 1.61 0.89
24 MDXG 12.83 16 Feb '18 57 12.50 0.717 1.70 866 0.849 1.35 36 23.77 1.57 3.05
25 CRR 10.15 16 Feb '18 57 11.00 0.771 0.95 97 0.757 1.70 21 26.11 1.53 2.65
26 BOIL 5.13 16 Mar '18 85 5.00 0.780 0.85 230 0.737 0.60 3 28.27 1.52 1.45
27 FOSL 7.75 16 Mar '18 85 8.00 0.735 1.10 61 0.779 1.25 44 30.32 1.51 2.35
28 OPK 5.03 16 Mar '18 85 5.00 0.764 0.85 1 0.747 0.65 4 29.82 1.51 1.50
29 CRC 17.18 16 Feb '18 57 17.00 0.747 2.20 22 0.761 1.85 1 23.57 1.51 4.05
30 TXMD 5.96 16 Mar '18 85 5.00 0.740 1.40 2 0.755 0.30 6 28.52 1.50 1.70
31 EROS 9.75 16 Feb '18 57 10.00 0.689 1.05 2 0.805 1.30 51 24.10 1.49 2.35
32 CRR 10.15 16 Mar '18 85 10.00 0.736 1.55 11 0.751 1.20 18 27.09 1.49 2.75
33 CRR 10.15 16 Feb '18 57 10.00 0.772 1.35 40 0.711 1.00 60 23.15 1.48 2.35
34 MDXG 12.83 16 Mar '18 85 12.50 0.649 1.80 46 0.791 1.60 5 26.50 1.44 3.40
35 VXX 27.60 16 Mar '18 85 28.00 0.713 3.70 163 0.725 3.95 63 27.72 1.44 7.65
36 TROX 20.00 16 Feb '18 57 19.00 0.747 2.90 47 0.690 1.45 36 21.75 1.44 4.35
37 CORT 17.51 16 Feb '18 57 17.00 0.768 2.40 20 0.653 1.40 253 21.70 1.42 3.80
38 HIIQ 26.15 16 Feb '18 57 25.00 0.692 3.50 2 0.695 2.10 3 21.41 1.39 5.60
39 TROX 20.00 16 Feb '18 57 20.00 0.691 2.25 62 0.685 2.10 37 21.75 1.38 4.35
40 NUGT 29.49 16 Mar '18 85 29.00 0.662 4.10 22 0.714 3.70 12 26.45 1.38 7.80
41 P 4.84 16 Feb '18 57 5.00 0.693 0.47 48 0.682 0.60 105 22.11 1.37 1.07
42 P 4.84 16 Mar '18 85 5.00 0.684 0.58 288 0.689 0.72 185 26.86 1.37 1.30
43 CORT 17.51 16 Feb '18 57 18.00 0.720 1.90 75 0.644 1.90 42 21.70 1.36 3.80
44 VXX 27.60 16 Feb '18 57 28.00 0.677 2.79 495 0.675 3.10 113 21.34 1.35 5.89
45 KNDI 7.30 16 Mar '18 85 8.00 0.653 0.75 48 0.694 1.30 40 28.08 1.35 2.05
46 KNDI 7.30 16 Mar '18 85 7.00 0.649 1.15 67 0.690 0.70 3 25.34 1.34 1.85
47 CARA 12.58 16 Feb '18 57 12.50 0.612 1.30 7 0.712 1.25 28 20.27 1.32 2.55
48 KEM 15.19 16 Mar '18 85 15.00 0.656 2.15 26 0.665 1.75 20 25.67 1.32 3.90
49 NUGT 29.49 16 Feb '18 57 29.00 0.629 3.25 370 0.662 2.76 43 20.38 1.29 6.01
50 ASNA 2.43 16 Mar '18 85 2.50 0.684 0.35 49 0.602 0.30 57 26.75 1.29 0.65
51 SOXS 15.79 16 Feb '18 57 15.00 0.638 2.10 10 0.647 1.05 5 19.95 1.29 3.15
52 HIMX 9.98 16 Mar '18 85 10.00 0.630 1.25 30 0.655 1.20 62 24.55 1.28 2.45
53 BLDP 4.66 16 Feb '18 57 5.00 0.660 0.40 5 0.608 0.60 1 21.46 1.27 1.00
54 PLUG 2.45 16 Mar '18 85 2.00 0.563 0.56 100 0.701 0.11 5 27.35 1.26 0.67
55 ARRY 11.20 16 Feb '18 57 11.00 0.599 1.30 10 0.659 0.85 10 19.20 1.26 2.15
56 WFT 3.88 16 Feb '18 57 3.50 0.626 0.61 54 0.610 0.19 720 20.62 1.24 0.80
57 ZAGG 19.90 16 Feb '18 57 20.00 0.653 2.05 24 0.583 1.80 10 19.35 1.24 3.85
58 QHC 6.11 16 Feb '18 57 7.50 0.638 0.25 1 0.588 1.40 10 27.00 1.23 1.65
59 WFT 3.88 16 Feb '18 57 4.00 0.624 0.34 40 0.602 0.43 164 19.85 1.23 0.77
60 RCII 11.01 16 Mar '18 85 11.00 0.624 1.50 1 0.597 1.20 114 24.52 1.22 2.70
61 OCLR 6.97 16 Feb '18 57 7.00 0.650 0.75 10 0.570 0.60 1 19.37 1.22 1.35
62 IMMR 6.92 16 Feb '18 57 7.50 0.619 0.50 5 0.593 0.95 100 20.95 1.21 1.45
63 WFT 3.88 16 Mar '18 85 3.50 0.611 0.67 71 0.600 0.25 10 23.71 1.21 0.92
64 IPI 4.29 16 Mar '18 85 4.00 0.603 0.70 611 0.607 0.30 1 23.31 1.21 1.00
65 GRPN 5.37 16 Feb '18 57 5.00 0.604 0.73 32 0.606 0.31 190 19.37 1.21 1.04
66 AMC 15.40 16 Mar '18 85 15.00 0.561 2.00 46 0.634 1.45 94 22.40 1.20 3.45
67 GPRO 8.08 16 Feb '18 57 8.00 0.560 0.80 32 0.633 0.74 69 19.06 1.19 1.54
68 CTRL 31.76 16 Feb '18 57 30.00 0.616 4.00 5 0.576 1.95 1 18.73 1.19 5.95
69 PXLW 6.41 16 Feb '18 57 7.50 0.634 0.30 7 0.557 1.25 20 24.18 1.19 1.55
70 CENX 17.57 16 Mar '18 85 17.00 0.602 2.42 108 0.586 1.55 13 22.60 1.19 3.97
71 CRTO 25.17 16 Feb '18 57 25.00 0.598 2.65 2 0.588 2.05 48 18.67 1.19 4.70
72 IPI 4.29 16 Mar '18 85 5.00 0.583 0.30 129 0.588 0.90 402 27.97 1.17 1.20
73 NBR 6.54 16 Mar '18 85 7.00 0.582 0.56 704 0.570 0.96 30 23.24 1.15 1.52
74 KRO 26.25 16 Feb '18 57 25.00 0.575 3.20 13 0.577 1.50 69 17.90 1.15 4.70
75 CLD 4.50 16 Feb '18 57 5.00 0.612 0.30 315 0.540 0.65 5 21.11 1.15 0.95
76 AFSI 10.01 16 Feb '18 57 10.00 0.594 0.95 3 0.557 0.80 4 17.48 1.15 1.75
77 SBLK 11.15 16 Feb '18 57 10.00 0.564 1.70 50 0.584 0.45 50 19.28 1.15 2.15
78 AKS 5.72 16 Feb '18 57 6.00 0.583 0.42 176 0.563 0.63 15 18.36 1.15 1.05
79 AFSI 10.01 16 Mar '18 85 10.00 0.607 1.10 47 0.537 1.05 24 21.48 1.14 2.15
80 CRZO 21.53 16 Feb '18 57 20.00 0.593 2.85 37 0.548 1.05 59 18.11 1.14 3.90
81 OSIS 66.70 16 Feb '18 57 65.00 0.570 7.10 1 0.566 4.70 110 17.69 1.14 11.80
82 NE 4.17 16 Mar '18 85 4.00 0.585 0.56 33 0.550 0.34 30 21.58 1.13 0.90
83 THC 15.11 16 Feb '18 57 15.00 0.558 1.45 114 0.573 1.25 36 17.87 1.13 2.70
84 TRUE 11.34 16 Feb '18 57 11.00 0.580 1.25 3 0.548 0.75 4 17.64 1.13 2.00
85 MX 9.95 16 Mar '18 85 7.50 0.628 2.85 33 0.497 0.10 26 29.65 1.12 2.95
86 PETS 45.90 16 Feb '18 57 45.00 0.568 4.50 11 0.539 3.40 5 17.21 1.11 7.90
87 HOV 2.99 16 Feb '18 57 3.00 0.540 0.30 4,238 0.564 0.25 35 18.39 1.10 0.55
88 NE 4.17 16 Feb '18 57 4.00 0.557 0.47 48 0.543 0.25 19 17.27 1.10 0.72
89 NBR 6.54 16 Feb '18 57 7.00 0.575 0.43 96 0.518 0.77 33 18.35 1.09 1.20
90 SNAP 15.37 16 Mar '18 85 15.00 0.529 1.76 24 0.563 1.44 98 20.82 1.09 3.20
91 CRZO 21.53 16 Feb '18 57 22.50 0.561 1.60 23 0.528 2.25 30 17.88 1.09 3.85
92 SM 21.94 16 Feb '18 57 22.50 0.555 1.75 42 0.532 2.05 13 17.32 1.09 3.80
93 SWN 5.34 16 Feb '18 57 5.00 0.565 0.66 35 0.515 0.26 99 17.23 1.08 0.92
94 HCLP 10.05 16 Feb '18 57 10.00 0.522 0.95 115 0.556 0.80 25 17.41 1.08 1.75
95 CHK 3.84 16 Feb '18 57 3.50 0.528 0.52 15 0.549 0.16 66 17.71 1.08 0.68
96 OZM 2.68 16 Mar '18 85 3.00 0.495 0.15 15 0.581 0.45 5 22.39 1.08 0.60
97 ESV 5.60 16 Mar '18 85 6.00 0.545 0.45 93 0.526 0.80 2 22.32 1.07 1.25
98 SNAP 15.37 16 Feb '18 57 15.00 0.525 1.50 101 0.544 1.11 410 16.98 1.07 2.61
99 UCTT 21.86 16 Feb '18 57 22.50 0.529 1.65 1 0.536 2.00 10 16.69 1.06 3.65
100 CLF 7.15 16 Feb '18 57 7.00 0.540 0.69 574 0.524 0.50 110 16.64 1.06 1.19
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.