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 December 21, 2016. 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 ITEK 7.00 20 Jan '17 30 7.50 2.775 2.20 106 5.00 2.760 0.90 520 44.29 5.54 3.10
2 CEMP 6.15 20 Jan '17 30 7.50 1.959 0.95 283 5.00 1.848 0.65 410 26.02 3.81 1.60
3 ADHD 2.30 20 Jan '17 30 2.50 1.439 0.35 110 2.00 1.346 0.15 5 21.74 2.78 0.50
4 CEMP 6.15 21 Apr '17 121 5.00 1.395 2.55 31 2.50 1.380 0.10 20 43.09 2.78 2.65
5 CEMP 6.15 21 Apr '17 121 7.50 1.383 1.60 70 5.00 1.353 1.00 11 42.28 2.74 2.60
6 TDW 4.25 17 Feb '17 58 5.00 1.247 0.75 20 2.50 1.424 0.15 102 21.18 2.67 0.90
7 SDRL 3.53 21 Jul '17 212 3.50 1.040 1.25 34 3.00 1.601 1.20 4,030 69.41 2.64 2.45
8 NUGT 5.99 20 Jan '17 30 6.00 1.254 0.90 196 6.20 1.286 0.95 28 30.88 2.54 1.85
9 SDRL 3.53 21 Apr '17 121 3.50 1.049 0.95 3 3.00 1.480 0.60 270 43.91 2.53 1.55
10 NUGT 5.99 20 Jan '17 30 6.00 1.254 0.90 196 5.80 1.255 0.70 18 26.71 2.51 1.60
11 BCRX 6.59 20 Jan '17 30 7.00 1.244 0.94 10 6.00 1.206 0.51 27 22.00 2.45 1.45
12 UVXY 7.65 27 Jan '17 37 8.00 1.201 1.06 99 8.50 1.207 1.58 17 34.51 2.41 2.64
13 UVXY 7.65 20 Jan '17 30 8.00 1.145 0.86 1,058 8.50 1.220 1.58 31 31.89 2.36 2.44
14 SDRL 3.53 21 Apr '17 121 4.00 1.002 0.75 4 3.50 1.354 1.00 13 49.58 2.36 1.75
15 SDRL 3.53 19 Jan '18 394 3.50 0.797 1.25 11 3.00 1.526 1.55 99 79.32 2.32 2.80
16 UVXY 7.65 13 Jan '17 23 8.00 1.105 0.73 33 8.50 1.208 1.40 3 27.84 2.31 2.13
17 SDRL 3.53 19 Jan '18 394 4.00 0.802 1.10 5 3.50 1.495 1.90 58 84.99 2.30 3.00
18 UVXY 7.65 20 Jan '17 30 8.00 1.145 0.86 1,058 7.50 1.105 0.87 176 22.61 2.25 1.73
19 SGYP 4.81 20 Jan '17 30 5.00 1.147 0.60 140 4.50 1.059 0.40 2,535 20.79 2.21 1.00
20 SDRL 3.53 17 Feb '17 58 4.00 1.003 0.40 145 3.50 1.201 0.50 152 25.50 2.20 0.90
21 CNAT 4.32 20 Jan '17 30 5.00 1.143 0.40 659 7.50 1.032 3.00 2 78.70 2.17 3.40
22 BCEI 2.02 19 Jan '18 394 2.50 0.905 0.90 354 5.00 1.269 3.40 16 212.87 2.17 4.30
23 SGYP 4.81 20 Jan '17 30 5.00 1.147 0.60 140 5.50 1.010 0.75 5 28.07 2.16 1.35
24 SDRL 3.53 20 Jan '17 30 3.50 0.960 0.45 151 3.00 1.172 0.15 191 17.00 2.13 0.60
25 UVXY 7.65 13 Jan '17 23 8.00 1.105 0.73 33 7.50 1.022 0.67 14 18.30 2.13 1.40
26 UVXY 7.65 20 Jan '17 30 7.50 1.081 1.03 570 7.00 1.039 0.57 715 20.91 2.12 1.60
27 HALO 10.78 20 Jan '17 30 11.00 1.053 1.45 17 10.00 1.058 0.85 67 21.34 2.11 2.30
28 UVXY 7.65 6 Jan '17 16 8.00 1.012 0.51 281 8.50 1.032 1.15 11 21.70 2.04 1.66
29 TDW 4.25 21 Jul '17 212 5.00 1.016 1.10 34 7.50 1.019 3.70 30 112.94 2.04 4.80
30 SDRL 3.53 20 Jan '17 30 4.00 0.964 0.25 439 3.50 1.036 0.35 96 17.00 2.00 0.60
31 UVXY 7.65 13 Jan '17 23 7.50 1.047 0.90 126 7.00 0.939 0.40 10 16.99 1.99 1.30
32 HRTX 13.00 20 Jan '17 30 15.00 0.972 0.95 11 12.50 0.953 0.95 29 14.62 1.93 1.90
33 CNAT 4.32 21 Jul '17 212 5.00 0.985 1.20 3 2.50 0.919 0.25 383 33.56 1.90 1.45
34 VUZI 7.00 20 Jan '17 30 7.50 0.811 0.50 195 5.00 1.085 0.05 8 7.86 1.90 0.55
35 ZIOP 5.96 20 Jan '17 30 6.00 0.909 0.65 256 7.00 0.951 1.25 13 31.88 1.86 1.90
36 UVXY 7.65 6 Jan '17 16 8.00 1.012 0.51 281 7.50 0.842 0.45 1,142 12.55 1.85 0.96
37 ZIOP 5.96 20 Jan '17 30 6.00 0.909 0.65 256 5.00 0.886 0.15 148 13.42 1.79 0.80
38 MACK 4.38 17 Mar '17 86 5.00 0.944 0.60 132 4.00 0.836 0.35 50 21.69 1.78 0.95
39 CRBP 8.45 20 Jan '17 30 10.00 0.912 0.40 33 7.50 0.864 0.35 6 8.88 1.78 0.75
40 PTCT 11.87 20 Jan '17 30 12.00 0.892 1.25 14 11.00 0.860 0.65 4 16.01 1.75 1.90
41 ADPT 7.80 20 Jan '17 30 10.00 0.896 0.25 48 7.50 0.848 0.50 25 9.62 1.74 0.75
42 CLD 5.86 17 Feb '17 58 7.50 0.846 0.40 350 5.00 0.879 0.25 34 11.09 1.72 0.65
43 UVXY 7.65 6 Jan '17 16 7.50 0.896 0.67 1 7.00 0.799 0.21 63 11.50 1.70 0.88
44 CRC 18.67 20 Jan '17 30 19.00 0.819 1.75 68 18.00 0.854 1.25 14 16.07 1.67 3.00
45 AMRN 3.05 17 Mar '17 86 3.50 0.782 0.34 72 3.00 0.886 0.10 100 14.43 1.67 0.44
46 HOS 7.74 20 Jan '17 30 8.00 0.861 0.85 15 7.00 0.792 0.35 5 15.50 1.65 1.20
47 AREX 3.51 21 Apr '17 121 4.00 0.780 0.60 50 3.00 0.872 0.30 15 25.64 1.65 0.90
48 SHLD 9.89 20 Jan '17 30 9.50 0.700 1.06 1 9.00 0.902 0.55 257 16.28 1.60 1.61
49 FRED 20.35 20 Jan '17 30 20.00 0.790 2.05 256 17.50 0.794 0.55 1,316 12.78 1.58 2.60
50 CLVS 46.20 20 Jan '17 30 45.00 0.763 4.80 548 40.00 0.817 1.55 308 13.74 1.58 6.35
51 IMMU 3.62 20 Jan '17 30 4.00 0.825 0.30 60 3.50 0.754 0.20 15 13.81 1.58 0.50
52 AGEN 4.19 20 Jan '17 30 5.00 0.895 0.20 31 4.00 0.676 0.15 12 8.35 1.57 0.35
53 MACK 4.38 20 Jan '17 30 5.00 0.936 0.35 104 4.00 0.633 0.05 35 9.13 1.57 0.40
54 AG 7.01 17 Feb '17 58 7.00 0.770 0.90 54 6.00 0.785 0.35 37 17.83 1.55 1.25
55 LLNW 2.56 16 Jun '17 177 3.00 0.779 0.60 10 2.00 0.770 0.20 25 31.25 1.55 0.80
56 SHLD 9.89 20 Jan '17 30 10.00 0.655 0.79 145 9.50 0.893 0.77 10 15.77 1.55 1.56
57 CLVS 46.20 20 Jan '17 30 50.00 0.761 2.70 1,243 45.00 0.773 3.30 45 12.99 1.53 6.00
58 ATW 13.61 17 Feb '17 58 14.00 0.818 1.65 5 13.00 0.714 1.10 7 20.21 1.53 2.75
59 SHLD 9.89 20 Jan '17 30 10.00 0.655 0.79 145 10.50 0.874 1.08 3 18.91 1.53 1.87
60 AKBA 10.19 20 Jan '17 30 12.50 0.842 0.40 81 10.00 0.687 0.40 37 7.85 1.53 0.80
61 OMER 10.13 20 Jan '17 30 10.00 0.856 1.15 2 9.00 0.669 0.15 12 12.83 1.53 1.30
62 RUSS 6.68 20 Jan '17 30 7.00 0.764 0.55 5 6.00 0.760 0.20 5 11.23 1.52 0.75
63 OMER 10.13 20 Jan '17 30 11.00 0.719 0.60 18 10.00 0.795 0.70 1 12.83 1.51 1.30
64 FRED 20.35 20 Jan '17 30 22.50 0.713 1.00 1,179 20.00 0.790 1.50 351 12.29 1.50 2.50
65 EXK 3.23 19 May '17 149 5.00 0.771 0.25 4 2.50 0.732 0.15 15 12.38 1.50 0.40
66 CLF 9.18 27 Jan '17 37 9.00 0.735 0.95 5 8.50 0.752 0.52 1 16.01 1.49 1.47
67 FTK 9.35 20 Jan '17 30 10.00 0.708 0.60 11 9.00 0.777 0.60 16 12.83 1.49 1.20
68 CLF 9.18 27 Jan '17 37 9.50 0.731 0.73 145 9.00 0.740 0.74 1 16.01 1.47 1.47
69 ARRY 8.58 20 Jan '17 30 8.00 0.708 1.05 50 7.00 0.745 0.10 15 13.40 1.45 1.15
70 FMSA 10.53 16 Jun '17 177 10.00 0.698 2.45 5 7.50 0.752 0.60 10 28.96 1.45 3.05
71 GRPN 3.61 17 Feb '17 58 3.50 0.705 0.46 7 3.00 0.739 0.15 3 16.90 1.44 0.61
72 DYN 8.35 17 Feb '17 58 10.00 0.703 0.45 674 7.50 0.728 0.50 35 11.38 1.43 0.95
73 PTLA 19.18 20 Jan '17 30 20.00 0.728 1.30 100 17.50 0.702 0.55 10 9.65 1.43 1.85
74 HCLP 18.75 20 Jan '17 30 17.50 0.706 2.25 2 15.00 0.724 0.20 140 13.07 1.43 2.45
75 DYN 8.35 20 Jan '17 30 10.00 0.723 0.25 8 7.50 0.705 0.25 10 5.99 1.43 0.50
76 GLUU 2.14 17 Mar '17 86 2.50 0.763 0.20 11 2.00 0.663 0.10 14 14.02 1.43 0.30
77 AMRN 3.05 17 Feb '17 58 3.50 0.740 0.30 10 3.00 0.677 0.05 3 11.48 1.42 0.35
78 VRX 14.20 27 Jan '17 37 14.50 0.709 1.16 2 14.00 0.704 1.14 3 16.20 1.41 2.30
79 WATT 17.48 20 Jan '17 30 17.50 0.505 1.20 36 20.00 0.907 3.30 67 25.74 1.41 4.50
80 OCLR 9.52 21 Apr '17 121 9.00 0.722 1.90 142 8.00 0.687 0.65 120 26.79 1.41 2.55
81 JUNO 18.03 17 Feb '17 58 17.50 0.729 2.45 14 15.00 0.677 0.55 9 16.64 1.41 3.00
82 JUNO 18.03 17 Feb '17 58 20.00 0.711 1.40 91 17.50 0.694 1.55 24 16.36 1.41 2.95
83 VRX 14.20 20 Jan '17 30 14.00 0.697 1.24 23 13.50 0.702 0.78 3 14.23 1.40 2.02
84 VRX 14.20 27 Jan '17 37 14.50 0.709 1.16 2 15.00 0.687 1.69 3 20.07 1.40 2.85
85 DVAX 4.15 20 Jan '17 30 5.00 0.872 0.20 318 4.00 0.521 0.05 17 6.02 1.39 0.25
86 GORO 4.03 16 Jun '17 177 5.00 0.657 0.70 9 2.50 0.735 0.05 13 18.61 1.39 0.75
87 JUNO 18.03 20 Jan '17 30 17.50 0.700 1.80 63 15.00 0.692 0.25 38 11.37 1.39 2.05
88 KNDI 5.10 20 Jan '17 30 5.50 0.604 0.25 64 5.00 0.778 0.30 58 10.78 1.38 0.55
89 GRPN 3.61 17 Feb '17 58 4.00 0.681 0.26 100 3.50 0.697 0.33 9 16.34 1.38 0.59
90 NTNX 28.54 20 Jan '17 30 30.00 0.581 1.45 94 25.00 0.793 0.95 8 8.41 1.37 2.40
91 OCLR 9.52 21 Jul '17 212 9.00 0.691 2.40 20 8.00 0.681 1.05 5 36.24 1.37 3.45
92 OCLR 9.52 21 Apr '17 121 10.00 0.685 1.40 386 9.00 0.685 1.05 29 25.74 1.37 2.45
93 VRX 14.20 13 Jan '17 23 14.00 0.682 1.08 9 13.50 0.685 0.62 14 11.97 1.37 1.70
94 VRX 14.20 20 Jan '17 30 14.50 0.683 0.99 59 14.00 0.682 0.99 110 13.94 1.36 1.98
95 ONVO 3.56 20 Jan '17 30 4.00 0.668 0.15 100 3.50 0.692 0.20 50 9.83 1.36 0.35
96 WATT 17.48 20 Jan '17 30 17.50 0.505 1.20 36 15.00 0.855 0.40 25 9.15 1.36 1.60
97 CDE 9.01 17 Feb '17 58 9.00 0.662 1.10 30 8.00 0.698 0.40 1 16.65 1.36 1.50
98 FOLD 4.67 20 Jan '17 30 5.00 0.615 0.25 4 6.00 0.736 1.20 100 31.05 1.35 1.45
99 JUNO 18.03 20 Jan '17 30 20.00 0.683 0.85 89 17.50 0.665 1.05 185 10.54 1.35 1.90
100 CDE 9.01 17 Feb '17 58 10.00 0.677 0.70 30 9.00 0.669 0.90 48 17.76 1.35 1.60
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.