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
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 1, 2018. 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 EBIO 2.91 15 Jun '18 45 5.00 2.140 0.40 30 2.50 2.874 0.70 81 37.80 5.01 1.10
2 SNAP 14.13 4 May '18 3 14.50 2.353 1.06 6,831 15.00 2.333 1.70 1,311 19.53 4.69 2.76
3 SNAP 14.13 4 May '18 3 14.50 2.353 1.06 6,831 14.00 2.312 1.09 8,168 15.22 4.67 2.15
4 SNAP 14.13 4 May '18 3 14.00 2.322 1.25 9,583 13.50 2.301 0.78 3,484 14.37 4.62 2.03
5 EBIO 2.91 18 May '18 17 5.00 2.273 0.15 83 2.50 2.070 0.25 182 13.75 4.34 0.40
6 AVEO 2.43 18 May '18 17 2.50 1.821 0.40 31 2.00 1.996 0.15 46 22.63 3.82 0.55
7 P 5.55 4 May '18 3 5.50 1.776 0.39 7,650 5.00 1.828 0.13 151 9.37 3.60 0.52
8 P 5.55 4 May '18 3 6.00 1.787 0.20 200 5.50 1.801 0.32 27 9.37 3.59 0.52
9 BW 2.40 18 May '18 17 2.50 1.052 0.20 280 5.00 2.285 2.55 25 114.58 3.34 2.75
10 GPRO 4.91 4 May '18 3 5.00 1.579 0.26 271 5.50 1.718 0.69 15 19.35 3.30 0.95
11 SPHS 2.85 20 Jul '18 80 5.00 1.484 0.35 2 2.50 1.784 0.60 88 33.33 3.27 0.95
12 FOSL 14.44 11 May '18 10 14.50 1.632 1.60 7 14.00 1.613 1.20 4 19.39 3.24 2.80
13 FIT 5.50 4 May '18 3 6.00 1.598 0.15 286 5.00 1.622 0.11 557 4.73 3.22 0.26
14 FIT 5.50 4 May '18 3 5.00 1.623 0.63 188 5.50 1.560 0.30 337 16.91 3.18 0.93
15 FIT 5.50 4 May '18 3 5.50 1.560 0.32 343 5.00 1.622 0.11 557 7.82 3.18 0.43
16 GPRO 4.91 4 May '18 3 5.00 1.579 0.26 271 4.50 1.603 0.11 207 7.54 3.18 0.37
17 FIT 5.50 4 May '18 3 6.00 1.598 0.15 286 6.50 1.568 1.03 13 21.45 3.17 1.18
18 FIT 5.50 4 May '18 3 6.00 1.598 0.15 286 5.50 1.560 0.30 337 8.18 3.16 0.45
19 HMNY 2.17 18 May '18 17 2.50 1.285 0.15 1,388 3.00 1.859 0.90 111 48.39 3.14 1.05
20 FOSL 14.44 11 May '18 10 14.00 1.569 1.95 4 13.50 1.573 0.95 3 20.08 3.14 2.90
21 FIT 5.50 4 May '18 3 5.50 1.560 0.32 343 6.00 1.569 0.62 72 17.09 3.13 0.94
22 DDD 10.40 4 May '18 3 10.00 1.512 0.82 26 9.50 1.588 0.18 33 9.62 3.10 1.00
23 HMNY 2.17 18 May '18 17 2.50 1.285 0.15 1,388 2.00 1.695 0.20 204 16.13 2.98 0.35
24 GERN 3.84 21 Sep '18 143 4.00 1.397 1.35 2 3.50 1.554 1.10 3 63.80 2.95 2.45
25 MDXG 8.01 18 May '18 17 7.50 1.154 1.10 133 5.00 1.790 0.10 40 14.98 2.94 1.20
26 AKAO 14.70 18 May '18 17 15.00 1.331 1.65 829 12.50 1.611 0.95 142 17.69 2.94 2.60
27 DDD 10.40 4 May '18 3 10.50 1.426 0.52 140 10.00 1.498 0.37 871 8.56 2.92 0.89
28 GERN 3.84 21 Sep '18 143 4.00 1.397 1.35 2 4.50 1.524 1.65 100 78.13 2.92 3.00
29 DDD 10.40 4 May '18 3 10.50 1.426 0.52 140 11.00 1.462 0.87 18 13.37 2.89 1.39
30 GERN 3.84 15 Jun '18 45 3.50 1.307 0.90 1 3.00 1.562 0.35 10 32.55 2.87 1.25
31 MDXG 8.01 15 Jun '18 45 7.50 1.176 1.70 48 5.00 1.651 0.40 21 26.22 2.83 2.10
32 GERN 3.84 15 Jun '18 45 4.00 1.242 0.65 27 4.50 1.550 1.10 4 45.57 2.79 1.75
33 FEYE 18.38 4 May '18 3 18.50 1.378 0.92 100 18.00 1.380 0.66 53 8.60 2.76 1.58
34 FEYE 18.38 4 May '18 3 18.50 1.378 0.92 100 19.00 1.373 1.21 5 11.59 2.75 2.13
35 SNAP 14.13 11 May '18 10 14.50 1.375 1.14 1,853 15.00 1.354 1.70 338 20.10 2.73 2.84
36 SNAP 14.13 11 May '18 10 14.00 1.337 1.33 726 13.50 1.351 0.86 549 15.50 2.69 2.19
37 SNAP 14.13 11 May '18 10 14.50 1.375 1.14 1,853 14.00 1.304 1.11 1,839 15.92 2.68 2.25
38 FEYE 18.38 4 May '18 3 18.00 1.349 1.18 153 17.50 1.325 0.44 28 8.81 2.67 1.62
39 HMNY 2.17 15 Jun '18 45 2.00 1.058 0.45 15 1.50 1.589 0.10 10 25.35 2.65 0.55
40 GERN 3.84 15 Jun '18 45 4.00 1.242 0.65 27 3.50 1.391 0.50 6 29.95 2.63 1.15
41 FOSL 14.44 18 May '18 17 14.00 1.307 1.90 1 13.50 1.315 1.05 14 20.43 2.62 2.95
42 GERN 3.84 18 May '18 17 3.50 1.210 0.60 63 3.00 1.406 0.10 60 18.23 2.62 0.70
43 FOSL 14.44 18 May '18 17 14.50 1.292 1.65 54 14.00 1.320 1.30 26 20.43 2.61 2.95
44 GERN 3.84 18 May '18 17 4.00 1.264 0.40 168 3.50 1.346 0.25 21 16.93 2.61 0.65
45 FOSL 14.44 18 May '18 17 14.50 1.292 1.65 54 15.00 1.311 1.85 11 24.24 2.60 3.50
46 GOGO 9.52 4 May '18 3 9.50 1.018 0.50 200 9.00 1.552 0.20 201 7.35 2.57 0.70
47 MDXG 8.01 15 Jun '18 45 10.00 1.146 0.75 11 7.50 1.388 1.20 167 24.34 2.53 1.95
48 MDXG 8.01 15 Jun '18 45 10.00 1.146 0.75 11 12.50 1.358 4.80 2,000 69.29 2.50 5.55
49 RIOT 7.32 4 May '18 3 7.50 0.952 0.20 87 8.00 1.542 0.75 2 12.98 2.49 0.95
50 HMNY 2.17 15 Jun '18 45 2.50 0.962 0.20 16 2.00 1.526 0.35 163 25.35 2.49 0.55
51 HMNY 2.17 15 Jun '18 45 2.50 0.962 0.20 16 3.00 1.512 1.00 270 55.30 2.47 1.20
52 SSYS 19.86 4 May '18 3 19.50 1.242 1.15 81 19.00 1.228 0.45 33 8.06 2.47 1.60
53 SSYS 19.86 4 May '18 3 20.00 1.205 0.85 103 20.50 1.225 1.20 3 10.32 2.43 2.05
54 MDXG 8.01 18 May '18 17 10.00 1.101 0.30 100 7.50 1.326 0.60 243 11.24 2.43 0.90
55 SSYS 19.86 4 May '18 3 20.00 1.205 0.85 103 19.50 1.220 0.65 31 7.55 2.43 1.50
56 SQ 48.20 4 May '18 3 48.50 1.214 2.01 1,012 48.00 1.207 1.93 90 8.17 2.42 3.94
57 SQ 48.20 4 May '18 3 48.50 1.214 2.01 1,012 49.00 1.202 2.50 8 9.36 2.42 4.51
58 SQ 48.20 4 May '18 3 48.00 1.204 2.22 1,062 47.50 1.192 1.71 167 8.15 2.40 3.93
59 PI 12.61 18 May '18 17 12.50 1.154 1.35 47 10.00 1.226 0.30 39 13.08 2.38 1.65
60 AKAO 14.70 15 Jun '18 45 12.50 1.063 3.40 196 10.00 1.313 0.50 10 26.53 2.38 3.90
61 ROKU 32.97 11 May '18 10 33.00 1.202 2.65 93 32.50 1.160 2.10 11 14.41 2.36 4.75
62 HMNY 2.17 17 Aug '18 108 2.50 0.834 0.30 390 3.00 1.522 1.25 100 71.43 2.36 1.55
63 SPOT 164.88 4 May '18 3 165.00 1.189 7.20 159 162.50 1.162 5.60 27 7.76 2.35 12.80
64 ROKU 32.97 11 May '18 10 32.50 1.162 2.90 43 32.00 1.182 1.95 31 14.71 2.34 4.85
65 CRK 7.05 18 May '18 17 8.00 1.129 0.40 5 7.00 1.202 0.55 4 13.48 2.33 0.95
66 TEVA 18.71 4 May '18 3 18.50 1.131 0.89 1,161 18.00 1.182 0.44 1,030 7.11 2.31 1.33
67 CRK 7.05 18 May '18 17 7.00 1.101 0.75 2 6.00 1.206 0.25 6 14.18 2.31 1.00
68 RIOT 7.32 18 May '18 17 7.50 0.840 0.50 81 8.00 1.466 1.25 9 23.91 2.31 1.75
69 HMNY 2.17 17 Aug '18 108 2.00 0.796 0.50 33 1.50 1.501 0.20 1 32.26 2.30 0.70
70 SHAK 47.35 4 May '18 3 47.50 1.122 1.95 35 47.00 1.155 1.70 1 7.71 2.28 3.65
71 HMNY 2.17 17 Aug '18 108 2.50 0.834 0.30 390 2.00 1.436 0.50 3 36.87 2.27 0.80
72 ADMP 3.60 15 Jun '18 45 5.00 1.092 0.20 368 2.50 1.171 0.10 10 8.33 2.26 0.30
73 MDXG 8.01 21 Sep '18 143 10.00 0.992 1.45 23 7.50 1.221 1.95 10 42.45 2.21 3.40
74 TEVA 18.71 4 May '18 3 19.00 1.080 0.63 740 18.50 1.131 0.65 623 6.84 2.21 1.28
75 MARK 6.22 15 Jun '18 45 7.50 1.003 0.55 1 5.00 1.206 0.35 11 14.47 2.21 0.90
76 RIOT 7.32 4 May '18 3 7.50 0.952 0.20 87 7.00 1.257 0.15 45 4.78 2.21 0.35
77 CRUS 37.89 4 May '18 3 37.50 1.135 1.85 34 37.00 1.072 1.00 38 7.52 2.21 2.85
78 PI 12.61 18 May '18 17 15.00 1.054 0.50 103 17.50 1.151 4.90 5 42.82 2.21 5.40
79 PI 12.61 18 May '18 17 15.00 1.054 0.50 103 12.50 1.140 1.10 21 12.69 2.19 1.60
80 APRN 2.10 15 Jun '18 45 2.50 1.145 0.25 1 3.00 1.048 0.90 10 54.76 2.19 1.15
81 SNAP 14.13 18 May '18 17 14.50 1.095 1.18 4,497 14.00 1.084 1.21 4,354 16.91 2.18 2.39
82 SNAP 14.13 18 May '18 17 14.50 1.095 1.18 4,497 15.00 1.080 1.80 1,031 21.09 2.18 2.98
83 AKAO 14.70 15 Jun '18 45 15.00 1.037 2.20 217 12.50 1.135 1.10 3 22.45 2.17 3.30
84 SNAP 14.13 18 May '18 17 14.00 1.096 1.40 12,178 13.50 1.071 0.92 5,812 16.42 2.17 2.32
85 TEVA 18.71 4 May '18 3 19.00 1.080 0.63 740 19.50 1.086 1.18 151 9.67 2.17 1.81
86 TTOO 5.97 18 May '18 17 7.50 1.122 0.20 83 5.00 1.042 0.05 59 4.19 2.16 0.25
87 CRUS 37.89 4 May '18 3 38.00 1.060 1.60 8 37.50 1.091 1.20 8 7.39 2.15 2.80
88 SRNE 6.33 21 Sep '18 143 7.50 1.078 1.40 13 5.00 1.068 0.80 10 34.78 2.15 2.20
89 RIOT 7.32 18 May '18 17 7.50 0.840 0.50 81 7.00 1.302 0.50 133 13.66 2.14 1.00
90 RIOT 7.32 11 May '18 10 7.00 0.891 0.65 7 6.50 1.249 0.20 10 11.61 2.14 0.85
91 P 5.55 11 May '18 10 5.50 1.028 0.42 97 5.00 1.105 0.16 25 10.45 2.13 0.58
92 NLNK 4.82 18 May '18 17 5.00 1.029 0.40 367 4.00 1.089 0.10 1 10.37 2.12 0.50
93 CRUS 37.89 4 May '18 3 38.00 1.060 1.60 8 38.50 1.050 1.70 4 8.71 2.11 3.30
94 CARA 12.95 15 Jun '18 45 12.50 0.952 2.05 1 10.00 1.137 0.45 2 19.31 2.09 2.50
95 MTCH 36.71 18 May '18 17 37.00 1.040 3.30 692 36.00 1.038 2.80 623 16.62 2.08 6.10
96 GPRO 4.91 11 May '18 10 5.00 0.957 0.29 63 4.50 1.120 0.14 6 8.76 2.08 0.43
97 MTSI 17.52 18 May '18 17 17.50 1.037 1.60 552 15.00 1.040 0.40 49 11.42 2.08 2.00
98 MTCH 36.71 18 May '18 17 36.00 1.035 3.70 235 35.00 1.042 2.35 1,020 16.48 2.08 6.05
99 AKRX 14.76 15 Jun '18 45 15.00 1.009 2.10 35 12.50 1.063 0.85 6 19.99 2.07 2.95
100 NBR 7.29 4 May '18 3 7.50 1.018 0.25 1,135 7.00 1.048 0.14 828 5.35 2.07 0.39
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.