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 November 24, 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 CPRX 3.50 15 Dec '17 21 5.00 1.960 0.30 233 2.50 2.452 0.15 597 12.86 4.41 0.45
2 CLSN 3.26 15 Dec '17 21 5.00 2.214 0.35 29 2.50 1.933 0.05 8 12.27 4.15 0.40
3 GROW 4.91 19 Jan '18 56 5.00 1.773 1.40 179 2.50 1.907 0.10 79 30.55 3.68 1.50
4 QD 12.22 15 Dec '17 21 12.50 1.540 1.70 937 10.00 1.542 0.70 780 19.64 3.08 2.40
5 QD 12.22 15 Dec '17 21 12.50 1.540 1.70 937 15.00 1.468 3.50 252 42.55 3.01 5.20
6 MARK 9.15 15 Dec '17 21 10.00 1.519 1.20 337 7.50 1.443 0.40 43 17.49 2.96 1.60
7 AXON 5.41 19 Jan '18 56 7.50 1.460 0.65 15 10.00 1.405 4.70 3 98.89 2.86 5.35
8 AXON 5.41 19 Jan '18 56 7.50 1.460 0.65 15 5.00 1.374 0.80 15 26.80 2.83 1.45
9 MNKD 3.00 1 Dec '17 7 2.50 1.740 0.55 7 3.00 0.966 0.13 120 22.67 2.71 0.68
10 FTR 7.45 15 Dec '17 21 8.00 0.629 0.25 165 9.00 1.928 2.20 10 32.89 2.56 2.45
11 GNC 5.53 15 Dec '17 21 7.50 1.237 0.20 25 5.00 1.256 0.35 77 9.95 2.49 0.55
12 TRXC 2.50 21 Dec '18 392 3.00 1.176 1.10 20 2.50 1.302 1.10 30 88.00 2.48 2.20
13 NAK 2.07 15 Dec '17 21 2.50 1.340 0.15 41 2.00 1.072 0.15 126 14.49 2.41 0.30
14 CALA 10.40 15 Dec '17 21 12.50 1.294 0.65 1 10.00 1.093 0.80 31 13.94 2.39 1.45
15 XXII 2.43 20 Apr '18 147 3.00 1.199 0.60 111 2.00 1.180 0.40 15 41.15 2.38 1.00
16 MDXG 11.10 15 Dec '17 21 10.00 0.944 1.70 46 7.50 1.372 0.10 51 16.22 2.32 1.80
17 MOMO 32.14 1 Dec '17 7 32.50 1.096 1.95 63 32.00 1.169 1.80 25 11.67 2.26 3.75
18 MOMO 32.14 1 Dec '17 7 32.00 1.175 2.20 117 31.50 1.078 1.55 229 11.67 2.25 3.75
19 NAK 2.07 16 Feb '18 84 2.50 1.125 0.35 115 3.00 1.123 1.05 2 67.63 2.25 1.40
20 MNKD 3.00 18 Jan '19 420 3.00 0.938 1.25 18 2.50 1.281 1.04 10 76.33 2.22 2.29
21 VHC 3.95 19 Jan '18 56 4.00 1.053 0.70 10 3.00 1.143 0.15 20 21.52 2.20 0.85
22 IMMU 11.15 15 Dec '17 21 12.00 1.084 0.95 19 11.00 1.111 1.00 50 17.49 2.20 1.95
23 BW 4.69 18 May '18 175 5.00 1.067 1.45 22 2.50 1.125 0.25 100 36.25 2.19 1.70
24 GNC 5.53 16 Mar '18 112 7.50 1.050 0.75 165 5.00 1.138 1.00 6 31.65 2.19 1.75
25 IMMU 11.15 15 Dec '17 21 11.00 1.110 1.35 5 10.00 1.070 0.50 110 16.59 2.18 1.85
26 MOMO 32.14 1 Dec '17 7 32.50 1.096 1.95 63 33.00 1.079 2.35 1 13.38 2.17 4.30
27 ATHX 2.05 20 Apr '18 147 3.00 1.120 0.35 50 2.00 1.047 0.45 5 39.02 2.17 0.80
28 XXII 2.43 19 Jan '18 56 3.00 1.041 0.25 282 2.00 1.101 0.15 1 16.46 2.14 0.40
29 GNC 5.53 19 Jan '18 56 7.50 1.024 0.40 51 5.00 1.092 0.60 2,082 18.08 2.12 1.00
30 MNKD 3.00 15 Dec '17 21 3.50 0.993 0.14 35 3.00 1.118 0.29 4 14.33 2.11 0.43
31 GNC 5.53 16 Mar '18 112 7.50 1.050 0.75 165 10.00 1.051 4.70 1 98.55 2.10 5.45
32 ACRX 2.25 16 Mar '18 112 2.50 0.943 0.40 10 5.00 1.154 2.75 1 140.00 2.10 3.15
33 MNKD 3.00 29 Dec '17 35 3.50 0.948 0.20 17 3.00 1.140 0.37 20 19.00 2.09 0.57
34 UVXY 13.22 29 Dec '17 35 13.50 0.995 1.62 12 13.00 1.078 1.53 312 23.83 2.07 3.15
35 MNKD 3.00 15 Dec '17 21 2.50 0.951 0.62 4 3.00 1.118 0.29 4 30.33 2.07 0.91
36 MNKD 3.00 19 Jan '18 56 3.00 0.857 0.46 25 2.50 1.206 0.25 1 23.67 2.06 0.71
37 MDXG 11.10 15 Dec '17 21 12.50 0.886 0.55 271 10.00 1.136 0.65 102 10.81 2.02 1.20
38 XRF 7.60 16 Feb '18 84 7.50 0.905 1.55 9 5.00 1.116 0.35 188 25.00 2.02 1.90
39 AXON 5.41 15 Dec '17 21 7.50 1.211 0.15 42 5.00 0.798 0.20 30 6.47 2.01 0.35
40 TLRD 15.94 15 Dec '17 21 15.00 1.084 2.05 5 14.00 0.912 0.55 10 16.31 2.00 2.60
41 UVXY 13.22 15 Dec '17 21 13.50 0.944 1.11 446 14.00 1.043 1.77 120 21.79 1.99 2.88
42 DRIP 14.50 15 Dec '17 21 15.00 0.926 1.20 7 16.00 1.018 2.20 20 23.45 1.94 3.40
43 UVXY 13.22 29 Dec '17 35 13.00 0.918 1.75 21 12.50 1.021 1.22 200 22.47 1.94 2.97
44 UVXY 13.22 15 Dec '17 21 13.50 0.944 1.11 446 13.00 0.972 1.03 232 16.19 1.92 2.14
45 TRXC 2.50 15 Dec '17 21 2.50 0.837 0.25 158 3.00 1.079 0.55 20 32.00 1.92 0.80
46 DRIP 14.50 15 Dec '17 21 15.00 0.926 1.20 7 14.00 0.982 0.95 1 14.83 1.91 2.15
47 TOUR 8.78 15 Dec '17 21 10.00 0.981 0.70 570 7.50 0.922 0.15 19 9.68 1.90 0.85
48 TRXC 2.50 19 Jan '18 56 3.00 1.008 0.25 59 2.00 0.883 0.10 10 14.00 1.89 0.35
49 MNKD 3.00 1 Dec '17 7 3.00 0.785 0.18 85 3.50 1.099 0.50 42 22.67 1.88 0.68
50 AMBA 58.44 1 Dec '17 7 58.50 0.939 3.20 5 58.00 0.922 2.60 2 9.92 1.86 5.80
51 UVXY 13.22 8 Dec '17 14 13.50 0.856 0.81 265 14.00 1.003 1.29 22 15.89 1.86 2.10
52 NAK 2.07 18 Jan '19 420 2.50 0.952 0.85 5 2.00 0.901 0.65 20 72.46 1.85 1.50
53 GUSH 26.26 15 Dec '17 21 26.00 0.939 2.60 13 25.00 0.909 1.60 1 15.99 1.85 4.20
54 TLRD 15.94 15 Dec '17 21 16.00 0.951 1.45 16 17.00 0.891 1.95 3 21.33 1.84 3.40
55 TRXC 2.50 19 Jan '18 56 2.50 0.952 0.40 17 2.00 0.883 0.10 10 20.00 1.84 0.50
56 GUSH 26.26 15 Dec '17 21 27.00 0.905 2.05 50 26.00 0.923 2.10 2 15.80 1.83 4.15
57 DRIP 14.50 15 Dec '17 21 14.00 0.907 1.65 14 13.00 0.901 0.55 24 15.17 1.81 2.20
58 RGC 17.37 15 Dec '17 21 17.50 0.954 1.70 1,651 15.00 0.850 0.45 970 12.38 1.80 2.15
59 INSY 5.05 15 Dec '17 21 6.00 0.919 0.20 200 5.00 0.885 0.25 10 8.91 1.80 0.45
60 UVXY 13.22 15 Dec '17 21 13.00 0.883 1.27 328 12.50 0.915 0.76 22 15.36 1.80 2.03
61 FTR 7.45 15 Dec '17 21 8.00 0.629 0.25 165 7.00 1.154 0.55 100 10.74 1.78 0.80
62 XRF 7.60 16 Feb '18 84 10.00 0.830 0.60 40 7.50 0.908 1.15 25 23.03 1.74 1.75
63 MDXG 11.10 16 Mar '18 112 12.50 0.740 1.45 1 10.00 0.995 1.70 10 28.38 1.74 3.15
64 JCP 3.26 19 Jan '18 56 3.00 0.771 0.53 76 2.50 0.960 0.14 115 20.55 1.73 0.67
65 FTR 7.45 15 Dec '17 21 7.00 0.635 0.75 649 6.00 1.092 0.15 219 12.08 1.73 0.90
66 EXPR 7.81 15 Dec '17 21 8.00 0.848 0.60 26 7.00 0.841 0.25 20 10.88 1.69 0.85
67 RGC 17.37 19 Jan '18 56 15.00 0.841 3.50 51 12.50 0.820 0.25 42 21.59 1.66 3.75
68 APRN 3.13 19 Jan '18 56 3.50 0.687 0.30 71 3.00 0.972 0.30 31 19.17 1.66 0.60
69 ZIOP 4.43 20 Apr '18 147 5.00 0.852 0.80 15 6.00 0.806 1.95 20 62.01 1.66 2.75
70 GNW 3.45 19 Jan '18 56 3.50 0.812 0.53 51 4.00 0.823 0.58 100 32.17 1.64 1.11
71 BOIL 6.74 16 Feb '18 84 7.00 0.861 1.10 26 6.00 0.764 0.55 62 24.48 1.62 1.65
72 TXMD 5.99 16 Mar '18 112 6.00 0.793 1.15 10 5.00 0.829 0.55 20 28.38 1.62 1.70
73 NTNX 34.30 15 Dec '17 21 32.50 0.815 3.70 255 30.00 0.796 0.75 235 12.97 1.61 4.45
74 BOIL 6.74 19 Jan '18 56 7.00 0.836 0.80 547 6.00 0.772 0.40 74 17.80 1.61 1.20
75 JCP 3.26 19 Jan '18 56 3.50 0.708 0.28 301 3.00 0.890 0.30 94 17.79 1.60 0.58
76 FTR 7.45 19 Jan '18 56 7.00 0.786 0.85 101 6.00 0.807 0.40 46 16.78 1.59 1.25
77 BOIL 6.74 16 Mar '18 112 7.00 0.792 1.20 44 6.00 0.795 0.70 25 28.19 1.59 1.90
78 MOMO 32.14 15 Dec '17 21 32.50 0.777 2.25 80 33.00 0.809 2.75 20 15.56 1.59 5.00
79 VRAY 9.44 15 Jun '18 203 10.00 0.783 2.10 2 7.50 0.802 0.90 2 31.78 1.59 3.00
80 MOMO 32.14 15 Dec '17 21 32.00 0.793 2.65 40 31.50 0.792 1.95 50 14.31 1.58 4.60
81 MOMO 32.14 15 Dec '17 21 32.50 0.777 2.25 80 32.00 0.806 2.30 36 14.16 1.58 4.55
82 EROS 13.45 15 Dec '17 21 12.50 0.587 1.50 3 10.00 0.992 0.10 2 11.90 1.58 1.60
83 FTR 7.45 16 Feb '18 84 8.00 0.661 0.60 2 9.00 0.916 2.65 200 43.62 1.58 3.25
84 JCP 3.26 18 May '18 175 3.50 0.692 0.57 11 3.00 0.884 0.60 20 35.89 1.58 1.17
85 JCP 3.26 16 Feb '18 84 3.00 0.698 0.60 70 2.50 0.878 0.18 107 23.93 1.58 0.78
86 NTNX 34.30 15 Dec '17 21 35.00 0.799 2.40 869 32.50 0.775 1.65 202 11.81 1.57 4.05
87 CRC 15.24 15 Dec '17 21 16.00 0.764 0.85 14 15.00 0.807 1.00 22 12.14 1.57 1.85
88 JCP 3.26 19 Jan '18 56 3.50 0.708 0.28 301 4.00 0.859 0.92 94 36.81 1.57 1.20
89 UVXY 13.22 1 Dec '17 7 13.50 0.716 0.43 2,857 14.00 0.846 1.07 380 11.35 1.56 1.50
90 OMER 19.18 16 Feb '18 84 20.00 0.775 2.55 15 19.00 0.770 2.50 3 26.33 1.54 5.05
91 RGC 17.37 19 Jan '18 56 17.50 0.782 2.05 243 15.00 0.754 0.95 23 17.27 1.54 3.00
92 BOIL 6.74 19 Jan '18 56 7.00 0.836 0.80 547 8.00 0.697 1.55 25 34.87 1.53 2.35
93 ZUMZ 19.05 15 Dec '17 21 20.00 0.736 1.00 24 17.50 0.796 0.65 8 8.66 1.53 1.65
94 FTR 7.45 19 Jan '18 56 8.00 0.715 0.40 87 7.00 0.811 0.90 37 17.45 1.53 1.30
95 EMES 8.19 8 Dec '17 14 8.50 0.751 0.40 40 8.00 0.774 0.35 70 9.16 1.53 0.75
96 JCP 3.26 18 Jan '19 420 3.50 0.677 0.99 100 4.00 0.846 1.50 2 76.38 1.52 2.49
97 JCP 3.26 16 Feb '18 84 3.50 0.682 0.36 31 3.00 0.841 0.36 10 22.09 1.52 0.72
98 FMSA 5.12 15 Dec '17 21 5.50 0.866 0.30 82 5.00 0.654 0.25 7 10.74 1.52 0.55
99 FRAN 6.90 15 Dec '17 21 7.00 0.750 0.55 198 6.00 0.762 0.10 90 9.42 1.51 0.65
100 AMC 13.85 15 Dec '17 21 14.00 0.730 0.90 125 13.00 0.779 0.60 14 10.83 1.51 1.50
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.