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
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from May 5, 2017. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 TXMD 4.67 19 May '17 14 5.00 1.803 0.60 976 2.50 2.867 0.10 343 14.99 4.67 0.70
2 NADL 2.31 20 Oct '17 168 3.00 1.023 0.45 7 4.00 3.169 3.00 9 149.35 4.19 3.45
3 NADL 2.31 16 Jun '17 42 3.00 1.483 0.40 1 2.00 2.645 0.45 12 36.80 4.13 0.85
4 SYNT 18.62 18 Aug '17 105 20.00 2.932 0.85 10 17.50 0.625 0.75 20 8.59 3.56 1.60
5 TXMD 4.67 16 Jun '17 42 5.00 1.397 0.85 485 2.50 1.943 0.10 127 20.34 3.34 0.95
6 ADMP 3.50 16 Jun '17 42 5.00 1.504 0.35 58 2.50 1.734 0.20 15 15.71 3.24 0.55
7 PTX 6.19 19 May '17 14 7.50 1.362 0.30 497 5.00 1.701 0.10 52 6.46 3.06 0.40
8 FOSL 17.29 12 May '17 7 17.50 1.357 1.30 2 17.00 1.390 1.10 21 13.88 2.75 2.40
9 NTRP 8.99 19 May '17 14 10.00 1.090 0.50 41 7.50 1.653 0.40 3 10.01 2.74 0.90
10 FUEL 5.46 19 May '17 14 6.00 1.180 0.35 160 5.00 1.350 0.30 96 11.90 2.53 0.65
11 PTX 6.19 18 Aug '17 105 7.50 0.937 1.00 1,352 5.00 1.586 1.00 1,286 32.31 2.52 2.00
12 JNUG 14.99 12 May '17 7 15.00 1.396 1.20 302 15.50 1.097 1.10 10 15.34 2.49 2.30
13 SNAP 23.19 12 May '17 7 23.50 1.184 1.40 555 24.00 1.180 1.90 1,008 14.23 2.36 3.30
14 SNAP 23.19 12 May '17 7 23.00 1.179 1.65 3,428 22.50 1.182 1.10 172 11.86 2.36 2.75
15 SNAP 23.19 12 May '17 7 23.50 1.184 1.40 555 23.00 1.171 1.35 282 11.86 2.36 2.75
16 YELP 35.68 12 May '17 7 36.00 1.141 2.20 37 36.50 1.209 2.60 1 13.45 2.35 4.80
17 YELP 35.68 12 May '17 7 35.50 1.137 2.45 68 35.00 1.192 1.85 28 12.05 2.33 4.30
18 YELP 35.68 12 May '17 7 36.00 1.141 2.20 37 35.50 1.165 2.05 15 11.91 2.31 4.25
19 VRX 10.07 12 May '17 7 10.00 1.109 0.68 1,238 9.50 1.146 0.37 230 10.43 2.26 1.05
20 VRX 10.07 12 May '17 7 10.50 1.104 0.44 925 11.00 1.143 1.20 52 16.29 2.25 1.64
21 VRX 10.07 12 May '17 7 10.50 1.104 0.44 925 10.00 1.118 0.58 1,083 10.13 2.22 1.02
22 P 10.68 12 May '17 7 10.50 1.088 0.77 21 10.00 1.128 0.34 90 10.39 2.22 1.11
23 P 10.68 12 May '17 7 11.00 1.082 0.52 1,535 10.50 1.123 0.55 83 10.02 2.20 1.07
24 P 10.68 12 May '17 7 11.00 1.082 0.52 1,535 11.50 1.080 1.13 29 15.45 2.16 1.65
25 UVXY 13.15 2 Jun '17 28 13.50 0.980 1.31 33 14.00 1.160 2.01 5 25.25 2.14 3.32
26 SPWR 6.91 12 May '17 7 7.00 0.972 0.40 442 7.50 1.117 0.73 10 16.35 2.09 1.13
27 GALT 2.84 20 Oct '17 168 3.00 0.702 0.50 125 2.00 1.370 0.40 15 31.69 2.07 0.90
28 SPWR 6.91 12 May '17 7 7.00 0.972 0.40 442 6.50 1.087 0.20 45 8.68 2.06 0.60
29 FOSL 17.29 19 May '17 14 17.50 1.019 1.35 222 17.00 1.040 1.20 27 14.75 2.06 2.55
30 UVXY 13.15 26 May '17 21 13.50 0.941 1.07 70 14.00 1.109 1.85 6 22.21 2.05 2.92
31 RFP 5.30 21 Jul '17 77 7.50 1.034 0.45 21 5.00 1.009 0.65 80 20.75 2.04 1.10
32 UVXY 13.15 19 May '17 14 13.50 0.904 0.80 409 14.00 1.137 1.61 133 18.33 2.04 2.41
33 UVXY 13.15 9 Jun '17 35 13.50 0.969 1.48 3 14.00 1.056 2.19 14 27.91 2.03 3.67
34 UVXY 13.15 9 Jun '17 35 13.50 0.969 1.48 3 13.00 1.041 1.55 20 23.04 2.01 3.03
35 RAD 4.11 18 Aug '17 105 4.50 1.024 0.82 54 4.00 0.980 0.77 30 38.69 2.00 1.59
36 RAD 4.11 21 Jul '17 77 4.00 1.044 0.88 67 3.50 0.958 0.30 50 28.71 2.00 1.18
37 UVXY 13.15 12 May '17 7 13.50 0.884 0.50 1,853 14.00 1.118 1.32 361 13.84 2.00 1.82
38 RAD 4.11 21 Jul '17 77 4.50 0.997 0.83 45 4.00 0.997 0.62 13 35.28 1.99 1.45
39 UVXY 13.15 2 Jun '17 28 13.50 0.980 1.31 33 13.00 0.999 1.33 60 20.08 1.98 2.64
40 RAD 4.11 21 Jul '17 77 4.50 0.997 0.83 45 5.00 0.982 1.30 154 51.82 1.98 2.13
41 HTZ 14.98 19 May '17 14 15.00 0.915 1.15 172 12.50 1.047 0.25 155 9.35 1.96 1.40
42 CNAT 7.88 19 May '17 14 10.00 1.089 0.15 20 7.50 0.863 0.25 52 5.08 1.95 0.40
43 UVXY 13.15 26 May '17 21 13.50 0.941 1.07 70 13.00 1.009 1.14 79 16.81 1.95 2.21
44 NUGT 29.58 12 May '17 7 30.00 0.968 1.52 1,035 29.50 0.975 1.38 108 9.80 1.94 2.90
45 UVXY 13.15 9 Jun '17 35 13.00 0.918 1.60 633 12.50 1.004 1.22 37 21.44 1.92 2.82
46 NUGT 29.58 12 May '17 7 29.50 0.950 1.67 307 29.00 0.967 1.22 239 9.77 1.92 2.89
47 RAD 4.11 19 May '17 14 4.50 0.947 0.20 961 5.00 0.934 0.90 10 26.76 1.88 1.10
48 SHLD 10.76 2 Jun '17 28 10.50 0.650 1.05 15 10.00 1.225 0.95 61 18.59 1.88 2.00
49 UVXY 13.15 2 Jun '17 28 13.00 0.911 1.43 283 12.50 0.956 1.02 23 18.63 1.87 2.45
50 OCN 2.49 19 May '17 14 2.50 0.924 0.20 62 3.00 0.934 0.50 110 28.11 1.86 0.70
51 UVXY 13.15 19 May '17 14 13.50 0.904 0.80 409 13.00 0.954 0.89 349 12.85 1.86 1.69
52 ARRY 7.18 21 Jul '17 77 7.00 0.896 1.35 271 6.00 0.959 0.60 105 27.16 1.86 1.95
53 UVXY 13.15 26 May '17 21 13.00 0.871 1.22 155 12.50 0.978 0.79 40 15.29 1.85 2.01
54 CNAT 7.88 21 Jul '17 77 7.50 0.893 1.65 145 5.00 0.955 0.15 20 22.84 1.85 1.80
55 UVXY 13.15 12 May '17 7 13.50 0.884 0.50 1,853 13.00 0.959 0.61 3,878 8.44 1.84 1.11
56 SHLD 10.76 12 May '17 7 11.00 0.612 0.32 5 11.50 1.226 0.92 1 11.52 1.84 1.24
57 AVXL 5.99 16 Jun '17 42 7.50 0.903 0.30 283 5.00 0.927 0.25 10 9.18 1.83 0.55
58 VRX 10.07 19 May '17 14 10.00 0.912 0.76 512 9.50 0.915 0.44 323 11.92 1.83 1.20
59 HTZ 14.98 19 May '17 14 15.00 0.915 1.15 172 17.50 0.906 2.75 35 26.03 1.82 3.90
60 AFSI 15.60 19 May '17 14 15.00 0.830 1.40 98 12.50 0.990 0.10 171 9.62 1.82 1.50
61 JCP 5.49 12 May '17 7 5.50 0.873 0.27 971 6.00 0.941 0.59 19 15.66 1.81 0.86
62 SNAP 23.19 19 May '17 14 23.50 0.906 1.55 65 23.00 0.906 1.45 31 12.94 1.81 3.00
63 ACIA 47.52 19 May '17 14 50.00 0.858 2.25 1,035 45.00 0.953 2.20 166 9.36 1.81 4.45
64 ARRY 7.18 19 May '17 14 8.00 0.880 0.25 206 7.00 0.931 0.30 424 7.66 1.81 0.55
65 VRX 10.07 19 May '17 14 10.50 0.903 0.54 514 10.00 0.906 0.66 1,335 11.92 1.81 1.20
66 CNAT 7.88 21 Jul '17 77 10.00 0.947 0.80 519 7.50 0.859 0.85 21 20.94 1.81 1.65
67 VRX 10.07 19 May '17 14 10.50 0.903 0.54 514 11.00 0.899 1.28 27 18.07 1.80 1.82
68 SNAP 23.19 19 May '17 14 23.50 0.906 1.55 65 24.00 0.893 2.05 17 15.52 1.80 3.60
69 SNCR 17.99 19 May '17 14 20.00 0.890 0.60 240 17.50 0.906 0.95 52 8.62 1.80 1.55
70 AVXL 5.99 21 Jul '17 77 7.50 0.796 0.45 22 5.00 0.998 0.45 8 15.03 1.79 0.90
71 AUPH 7.02 20 Oct '17 168 7.50 0.832 1.50 43 5.00 0.949 0.65 10 30.63 1.78 2.15
72 IMMU 6.36 19 May '17 14 6.00 0.817 0.75 258 5.50 0.960 0.05 21 12.58 1.78 0.80
73 SNAP 23.19 19 May '17 14 23.00 0.876 1.70 837 22.50 0.898 1.20 20 12.51 1.77 2.90
74 PTCT 12.25 19 May '17 14 12.00 0.855 1.05 10 11.00 0.915 0.20 33 10.20 1.77 1.25
75 IMMU 6.36 19 May '17 14 7.00 0.863 0.25 1,070 6.00 0.895 0.25 480 7.86 1.76 0.50
76 PTCT 12.25 19 May '17 14 13.00 0.888 0.60 35 12.00 0.866 0.55 14 9.39 1.75 1.15
77 AUPH 7.02 20 Oct '17 168 7.50 0.832 1.50 43 10.00 0.908 3.80 102 75.50 1.74 5.30
78 YELP 35.68 19 May '17 14 36.00 0.860 2.30 19 35.50 0.878 2.25 6 12.75 1.74 4.55
79 SHLD 10.76 19 May '17 14 10.50 0.675 0.84 3 10.00 1.059 0.47 85 12.17 1.73 1.31
80 PLUG 2.29 19 Jan '18 259 2.00 0.776 0.78 42 1.50 0.958 0.18 100 41.92 1.73 0.96
81 AUPH 7.02 21 Jul '17 77 7.50 0.865 1.05 80 5.00 0.860 0.20 25 17.81 1.73 1.25
82 SPWR 6.91 19 May '17 14 6.50 0.841 0.70 20 6.00 0.884 0.12 25 11.87 1.72 0.82
83 UVXY 13.15 19 May '17 14 13.00 0.826 0.95 1,486 12.50 0.892 0.60 1,525 11.79 1.72 1.55
84 YELP 35.68 19 May '17 14 35.50 0.842 2.55 3 35.00 0.870 2.00 3 12.75 1.71 4.55
85 PLUG 2.29 19 Jan '18 259 2.50 0.739 0.50 308 2.00 0.972 0.51 100 44.10 1.71 1.01
86 MVIS 2.10 17 Nov '17 196 3.00 0.858 0.30 10 2.00 0.851 0.40 30 33.33 1.71 0.70
87 SPWR 6.91 19 May '17 14 7.00 0.817 0.43 633 6.50 0.872 0.24 15 9.70 1.69 0.67
88 RAD 4.11 20 Oct '17 168 4.00 0.822 1.08 110 3.50 0.863 0.50 2 38.44 1.69 1.58
89 SBGL 7.59 21 Jul '17 77 10.00 0.601 0.25 100 7.50 1.075 1.40 11 21.74 1.68 1.65
90 RAD 4.11 19 May '17 14 4.50 0.947 0.20 961 4.00 0.729 0.15 135 8.52 1.68 0.35
91 FMSA 5.13 15 Dec '17 224 7.50 0.808 0.75 110 5.00 0.852 1.10 16 36.06 1.66 1.85
92 CALA 11.15 19 May '17 14 12.50 0.688 0.30 2 10.00 0.966 0.20 4 4.48 1.65 0.50
93 TGTX 10.05 16 Jun '17 42 11.00 0.745 0.75 40 10.00 0.899 0.85 6 15.92 1.64 1.60
94 P 10.68 19 May '17 14 10.50 0.806 0.79 17 10.00 0.832 0.38 552 10.96 1.64 1.17
95 CRBP 6.30 21 Jul '17 77 7.50 0.808 0.60 4 5.00 0.826 0.15 3 11.90 1.63 0.75
96 P 10.68 19 May '17 14 11.00 0.813 0.56 134 10.50 0.818 0.58 395 10.67 1.63 1.14
97 VRX 10.07 26 May '17 21 10.50 0.816 0.63 23 10.00 0.813 0.72 7 13.41 1.63 1.35
98 VRX 10.07 26 May '17 21 10.50 0.816 0.63 23 11.00 0.813 1.33 21 19.46 1.63 1.96
99 VSTO 19.66 19 May '17 14 20.00 0.822 1.20 25 22.50 0.805 3.10 2 21.87 1.63 4.30
100 UVXY 13.15 12 May '17 7 13.00 0.764 0.65 5,747 12.50 0.855 0.33 1,760 7.45 1.62 0.98
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.