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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from December 21, 2016. You must subscribe to get the latest data.
# Stock Stock
Price
Stock
Volume
Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 SYNT 19.44 614K 20 Jan '17 30 20.00 3.791 0.35 94 0.602 0.88 281 3.1884
2 SDRL 3.53 9.5M 19 Jan '18 394 4.00 0.802 1.00 5 1.501 2.35 27 -0.6984
3 SDRL 3.53 9.5M 19 Jan '18 394 3.50 0.797 1.15 11 1.495 1.95 58 -0.6981
4 EVEP 2.18 310K 20 Jan '17 30 3.00 1.009 0.05 20 0.380 0.82 29 0.6291
5 CLMT 4.05 963K 19 May '17 149 4.00 1.622 0.75 1 1.016 0.70 25 0.6061
6 WTI 2.91 7.0M 20 Jan '17 30 2.00 0.910 0.93 4 1.456 0.10 28 -0.5452
7 WATT 17.48 1.0M 17 Feb '17 58 15.00 0.392 2.70 54 0.902 1.28 10 -0.5100
8 BCEI 2.02 5.3M 19 Jan '18 394 2.50 0.905 0.60 354 1.406 1.45 204 -0.5009
9 WTI 2.91 7.0M 20 Jan '17 30 3.00 0.869 0.25 44 1.351 0.50 16 -0.4822
10 MACK 4.38 12.2M 16 Jun '17 177 4.00 1.366 1.73 41 0.901 0.85 30 0.4652
11 SVA 5.55 700K 20 Jan '17 30 7.50 0.748 0.05 1 0.301 1.93 75 0.4464
12 GV 4.45 398K 20 Jan '17 30 5.00 0.668 0.15 12 1.087 0.90 4 -0.4187
13 GPRO 8.90 1.7M 17 Feb '17 58 9.00 0.541 0.72 26 0.947 1.39 85 -0.4060
14 WATT 17.48 1.0M 20 Jan '17 30 15.00 0.449 2.60 31 0.855 0.64 25 -0.4054
15 SDLP 4.38 843K 20 Jan '17 30 5.00 0.595 0.10 20 1.000 0.90 5 -0.4046
16 SDRL 3.53 9.5M 21 Jul '17 212 3.50 1.040 1.10 34 1.444 1.45 7 -0.4034
17 GPRO 8.90 1.7M 13 Jan '17 23 9.00 0.388 0.30 2 0.781 0.75 10 -0.3929
18 YRD 22.80 880K 17 Feb '17 58 25.00 0.617 1.40 68 1.007 5.00 1 -0.3908
19 GPRO 8.90 1.7M 21 Jul '17 212 9.00 0.478 1.25 15 0.867 2.36 1 -0.3890
20 CXRX 2.22 549K 20 Jan '17 30 2.50 0.994 0.15 9 1.375 0.53 10 -0.3812
21 YRD 22.80 880K 20 Jan '17 30 22.50 0.500 1.45 205 0.850 2.05 1 -0.3502
22 WATT 17.48 1.0M 19 May '17 149 17.50 0.599 2.65 3 0.944 4.15 2 -0.3453
23 DVAX 4.15 701K 20 Jan '17 30 4.00 0.862 0.48 14 0.521 0.17 17 0.3402
24 GPRO 8.90 1.7M 20 Jan '17 30 9.00 0.468 0.43 618 0.802 0.87 116 -0.3345
25 CLDX 3.79 1.0M 20 Jan '17 30 3.00 1.080 0.93 5 0.746 0.05 5 0.3341
26 GPRO 8.90 1.7M 21 Apr '17 121 9.00 0.487 0.95 11 0.811 1.70 100 -0.3241
27 GPRO 8.90 1.7M 20 Jan '17 30 8.50 0.476 0.70 50 0.800 0.61 371 -0.3240
28 WATT 17.48 1.0M 17 Feb '17 58 17.50 0.544 1.50 38 0.864 2.40 5 -0.3202
29 WATT 17.48 1.0M 20 Jan '17 30 17.50 0.505 1.00 36 0.822 1.65 29 -0.3166
30 RUSS 6.68 704K 20 Jan '17 30 6.00 0.445 0.77 45 0.760 0.28 5 -0.3153
31 NTNX 28.54 607K 20 Jan '17 30 30.00 0.581 1.30 94 0.894 3.77 23 -0.3127
32 SDRL 3.53 9.5M 21 Apr '17 121 3.50 1.049 0.85 3 1.354 1.05 13 -0.3047
33 MFIN 2.99 239K 19 May '17 149 2.50 0.906 0.90 30 1.208 0.60 2 -0.3022
34 NTNX 28.54 607K 20 Jan '17 30 25.00 0.496 3.90 2 0.793 1.05 8 -0.2971
35 AVXL 3.91 825K 21 Apr '17 121 5.00 1.165 0.70 120 1.458 2.05 60 -0.2926
36 CTRL 10.50 218K 20 Jan '17 30 10.00 0.706 1.10 1 0.414 0.28 10 0.2921
37 AMRN 3.05 1.1M 20 Jan '17 30 3.00 0.649 0.25 101 0.357 0.10 21 0.2917
38 TWLO 34.59 11.5M 6 Jan '17 16 35.00 0.584 1.50 103 0.875 2.75 7 -0.2909
39 GERN 2.07 936K 16 Jun '17 177 2.00 1.161 0.68 96 0.872 0.45 35 0.2890
40 YRD 22.80 880K 17 Feb '17 58 22.50 0.653 2.50 50 0.941 3.22 6 -0.2878
41 VUZI 7.00 264K 21 Jul '17 212 7.50 0.738 1.37 2 1.023 2.45 7 -0.2853
42 AGEN 4.19 621K 20 Jan '17 30 4.00 0.961 0.55 30 0.676 0.23 12 0.2850
43 ARAY 4.75 1.3M 20 Jan '17 30 5.00 0.459 0.15 6 0.743 0.55 10 -0.2833
44 SGYP 4.81 6.4M 17 Feb '17 58 5.00 1.486 1.05 35 1.207 1.03 2 0.2792
45 MACK 4.38 12.2M 20 Jan '17 30 4.00 0.908 0.65 71 0.633 0.15 35 0.2749
46 ABEO 4.25 375K 20 Jan '17 30 5.00 0.980 0.23 100 1.254 1.10 13 -0.2739
47 NTNX 28.54 607K 21 Apr '17 121 25.00 0.571 5.55 1 0.844 3.55 20 -0.2729
48 BOIL 17.68 347K 20 Jan '17 30 17.00 0.879 2.10 43 1.152 1.95 4 -0.2729
49 AGEN 4.19 621K 20 Jan '17 30 5.00 0.894 0.17 31 0.626 0.88 20 0.2690
50 KNDI 5.10 351K 19 Jan '18 394 5.00 0.552 1.20 5 0.814 1.59 10 -0.2624
51 EBS 34.15 424K 20 Jan '17 30 35.00 0.633 2.10 10 0.376 1.95 10 0.2573
52 SGYP 4.81 6.4M 20 Jan '17 30 5.00 1.147 0.55 140 0.893 0.60 99 0.2544
53 VUZI 7.00 264K 20 Jan '17 30 5.00 0.836 2.05 1 1.085 0.13 8 -0.2496
54 ONVO 3.56 854K 20 Jan '17 30 4.00 0.668 0.12 100 0.420 0.48 8 0.2486
55 BCRX 6.59 1.2M 20 Jan '17 30 6.00 1.454 1.36 25 1.206 0.60 27 0.2480
56 RIC 5.60 347K 17 Feb '17 58 7.50 0.872 0.25 6 0.635 2.00 50 0.2368
57 SHLD 9.89 1.2M 20 Jan '17 30 10.00 0.655 0.69 145 0.890 1.06 319 -0.2349
58 MDCO 35.55 409K 20 Jan '17 30 35.00 0.799 3.50 3 0.565 2.01 3 0.2346
59 TXMD 5.68 2.4M 20 Jan '17 30 5.00 0.986 1.00 7 0.760 0.20 30 0.2261
60 GPRO 8.90 1.7M 6 Jan '17 16 8.50 0.442 0.56 15 0.667 0.31 100 -0.2245
61 VUZI 7.00 264K 20 Jan '17 30 7.50 0.811 0.45 195 1.032 1.12 6 -0.2208
62 LABD 17.97 2.1M 20 Jan '17 30 17.00 0.754 2.04 5 0.972 1.49 8 -0.2175
63 ABEO 4.25 375K 16 Jun '17 177 5.00 0.857 0.75 103 1.074 1.75 10 -0.2169
64 SHLD 9.89 1.2M 17 Mar '17 86 10.00 0.807 1.49 20 1.021 2.00 59 -0.2142
65 CNAT 4.32 5.8M 21 Jul '17 212 2.50 1.129 2.25 56 0.919 0.28 383 0.2102
66 PI 38.33 731K 20 Jan '17 30 40.00 0.902 3.25 59 0.692 4.00 13 0.2102
67 ENT 7.22 696K 20 Jan '17 30 7.50 0.567 0.35 36 0.775 0.80 10 -0.2074
68 UCO 11.15 9.0M 6 Jan '17 16 11.50 0.513 0.33 222 0.309 0.50 17 0.2039
69 EXAS 13.80 1.3M 20 Jan '17 30 14.00 0.640 0.92 11 0.438 0.80 10 0.2025
70 CNAT 4.32 5.8M 20 Jan '17 30 5.00 1.143 0.33 659 1.341 1.10 216 -0.1979
71 WAC 5.65 1.1M 20 Jan '17 30 6.00 0.800 0.38 17 0.603 0.60 15 0.1972
72 EGHT 14.25 897K 20 Jan '17 30 15.00 0.523 0.55 374 0.326 1.00 30 0.1970
73 SHLD 9.89 1.2M 20 Jan '17 30 9.50 0.700 0.98 1 0.893 0.81 10 -0.1939
74 CLMT 4.05 963K 17 Feb '17 58 4.00 1.204 0.42 9 1.016 0.45 20 0.1882
75 SHLD 9.89 1.2M 27 Jan '17 37 10.00 0.765 0.91 40 0.949 1.25 1 -0.1843
76 CRBP 8.45 327K 20 Jan '17 30 7.50 1.047 1.50 20 0.864 0.40 6 0.1827
77 UA 26.05 3.7M 13 Jan '17 23 26.00 0.307 0.82 10 0.489 1.25 1 -0.1827
78 YRD 22.80 880K 20 Jan '17 30 25.00 0.697 1.00 152 0.878 3.65 8 -0.1807
79 CUDA 22.11 236K 20 Jan '17 30 20.00 0.865 3.30 3 0.684 0.80 8 0.1806
80 PRTA 50.27 415K 20 Jan '17 30 50.00 0.762 4.50 1 0.582 3.20 11 0.1803
81 SHLD 9.89 1.2M 17 Feb '17 58 10.00 0.732 1.10 1 0.912 1.49 18 -0.1802
82 NPTN 11.16 1.5M 20 Jan '17 30 10.00 0.843 1.70 2 0.672 0.36 21 0.1702
83 STNG 4.55 1.4M 21 Jul '17 212 4.00 0.492 0.95 5 0.661 0.60 235 -0.1699
84 SDRL 3.53 9.5M 17 Feb '17 58 4.00 1.003 0.39 145 1.164 0.95 48 -0.1615
85 REN 38.79 941K 20 Jan '17 30 39.00 0.812 3.50 1 0.652 3.00 20 0.1603
86 BCEI 2.02 5.3M 20 Jan '17 30 2.50 1.077 0.10 371 0.921 0.55 35 0.1556
87 ERII 11.12 402K 20 Jan '17 30 12.50 0.503 0.20 5 0.349 1.45 1 0.1541
88 FTR 3.29 31.5M 19 Jan '18 394 3.50 0.476 0.36 124 0.326 0.80 99 0.1501
89 ALNY 40.48 790K 20 Jan '17 30 45.00 0.611 1.25 6 0.462 5.20 2 0.1486
90 CCJ 10.48 1.7M 18 Jan '19 758 10.00 0.495 2.65 5 0.348 2.00 60 0.1474
91 GREK 7.83 254K 20 Jan '17 30 8.00 0.306 0.20 91 0.453 0.50 20 -0.1470
92 ETSY 12.67 1.0M 20 Jan '17 30 15.00 0.479 0.10 2 0.333 2.35 2 0.1460
93 NAT 8.58 1.7M 19 Jan '18 394 8.00 0.537 1.50 1 0.392 1.47 4 0.1451
94 ZIOP 5.96 1.1M 21 Jul '17 212 6.00 0.826 1.46 1 0.971 1.74 4 -0.1449
95 WDR 20.39 957K 20 Jan '17 30 20.00 0.484 1.07 6 0.339 0.81 18 0.1446
96 BEAT 23.05 322K 17 Feb '17 58 23.00 0.458 1.70 2 0.316 1.13 1 0.1418
97 FRED 20.35 6.9M 17 Feb '17 58 20.00 0.697 2.41 8 0.837 2.50 27 -0.1397
98 OPHT 4.82 2.2M 17 Mar '17 86 5.00 0.941 0.80 5 0.802 0.85 60 0.1391
99 HALO 10.78 826K 20 Jan '17 30 11.00 1.053 1.20 17 0.915 1.25 2 0.1380
100 NK 5.92 227K 20 Jan '17 30 7.50 0.866 0.15 30 1.004 1.80 10 -0.1375
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.