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 May 5, 2017. 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 18.62 643K 18 Aug '17 105 20.00 2.932 0.78 10 0.625 2.10 2 2.3069
2 NADL 2.31 920K 19 May '17 14 3.00 1.473 0.07 2 2.910 1.00 27 -1.4367
3 NADL 2.31 920K 20 Oct '17 168 3.00 1.023 0.42 7 2.192 1.80 11 -1.1696
4 NADL 2.31 920K 21 Jul '17 77 3.00 1.216 0.30 60 2.319 1.45 3 -1.1025
5 COLL 8.10 733K 15 Sep '17 133 10.00 1.784 2.83 5 0.787 2.80 27 0.9975
6 TXMD 4.67 2.8M 16 Jun '17 42 2.50 1.133 2.20 2 1.943 0.20 127 -0.8103
7 SHLD 10.76 560K 15 Sep '17 133 11.00 0.580 1.40 26 1.348 3.55 6 -0.7684
8 GALT 2.84 401K 20 Oct '17 168 3.00 0.702 0.47 125 1.437 1.17 30 -0.7357
9 NTRP 8.99 307K 19 May '17 14 10.00 1.090 0.40 41 1.810 1.90 28 -0.7203
10 SBGL 7.59 2.1M 20 Oct '17 168 10.00 0.439 0.25 70 1.143 4.00 20 -0.7032
11 SBGL 7.59 2.1M 16 Jun '17 42 7.50 0.493 0.55 2 1.158 1.13 22 -0.6647
12 SRC 7.51 65.6M 19 May '17 14 7.50 0.503 0.30 10,020 1.119 0.65 12 -0.6162
13 PTX 6.19 3.0M 18 Aug '17 105 5.00 0.981 1.85 623 1.586 1.30 1,286 -0.6049
14 SBGL 7.59 2.1M 21 Jul '17 77 7.50 0.473 0.70 43 1.075 1.43 11 -0.6021
15 SHLD 10.76 560K 16 Jun '17 42 11.00 0.643 0.83 100 1.216 1.90 74 -0.5735
16 NADL 2.31 920K 19 May '17 14 2.00 1.798 0.48 12 2.313 0.25 23 -0.5146
17 INSY 10.85 346K 19 May '17 14 10.00 0.472 0.95 70 0.922 0.40 7 -0.4499
18 CLNE 2.48 4.6M 19 May '17 14 3.00 0.818 0.03 14 0.371 0.52 3 0.4469
19 NTRP 8.99 307K 16 Jun '17 42 10.00 1.094 0.95 5 1.540 2.50 10 -0.4454
20 PTX 6.19 3.0M 19 May '17 14 7.50 1.363 0.25 497 1.802 1.75 21 -0.4392
21 SHLD 10.76 560K 12 May '17 7 11.00 0.612 0.26 5 1.037 0.75 20 -0.4251
22 MZOR 35.77 525K 16 Jun '17 42 40.00 0.455 0.80 26 0.866 6.85 3 -0.4112
23 MZOR 35.77 525K 16 Jun '17 42 35.00 0.414 2.39 10 0.812 3.50 2 -0.3982
24 ESPR 35.01 1.8M 19 May '17 14 36.00 0.482 0.90 22 0.875 2.95 2 -0.3925
25 PI 41.12 2.5M 19 May '17 14 45.00 0.423 0.25 210 0.814 5.10 4 -0.3910
26 KND 10.60 1.3M 19 May '17 14 12.50 0.516 0.03 50 0.899 2.09 3 -0.3838
27 SHLD 10.76 560K 19 May '17 14 11.00 0.697 0.48 13 1.079 1.04 281 -0.3812
28 AREX 2.28 1.2M 19 May '17 14 2.00 1.054 0.35 5 0.686 0.03 50 0.3680
29 TRVN 3.25 447K 16 Jun '17 42 5.00 0.931 0.05 15 1.294 1.90 5 -0.3636
30 INSY 10.85 346K 19 May '17 14 11.00 0.552 0.40 1 0.906 0.85 6 -0.3543
31 ELGX 7.47 3.1M 19 May '17 14 7.50 0.710 0.40 54 0.359 0.23 51 0.3512
32 NAT 7.07 3.6M 19 May '17 14 8.00 0.514 0.04 518 0.859 1.10 104 -0.3453
33 PIR 6.81 3.1M 19 May '17 14 7.00 0.431 0.15 2 0.776 0.52 5 -0.3444
34 NAT 7.07 3.6M 16 Jun '17 42 8.00 0.335 0.06 30 0.677 1.25 125 -0.3424
35 PTX 6.19 3.0M 19 May '17 14 5.00 2.034 1.60 1,122 1.701 0.29 52 0.3331
36 GKOS 41.69 1.4M 19 May '17 14 45.00 0.425 0.35 87 0.741 4.50 2 -0.3158
37 GPRO 8.42 2.7M 19 Jan '18 259 8.00 0.385 1.30 215 0.700 1.68 142 -0.3148
38 ADMS 17.40 239K 19 May '17 14 17.50 0.936 1.23 50 0.623 0.90 10 0.3127
39 MFIN 2.20 227K 19 May '17 14 2.50 1.348 0.12 300 1.652 0.47 26 -0.3037
40 AVXL 5.99 401K 21 Jul '17 77 5.00 0.694 1.30 15 0.998 0.57 8 -0.3036
41 PLUG 2.29 11.4M 26 May '17 21 2.00 0.749 0.34 50 1.050 0.10 22 -0.3010
42 SSW 6.67 570K 18 Aug '17 105 7.50 0.626 0.44 2 0.327 1.30 2 0.2999
43 TXMD 4.67 2.8M 15 Sep '17 133 5.00 1.008 1.00 38 1.308 1.65 3 -0.2996
44 PI 41.12 2.5M 20 Oct '17 168 45.00 0.353 2.48 122 0.653 9.58 45 -0.2994
45 UVXY 13.15 20.1M 18 Jan '19 623 13.00 1.099 7.05 36 1.389 7.96 10 -0.2899
46 PACB 3.94 551K 19 May '17 14 5.00 1.018 0.05 3 0.732 1.07 2 0.2864
47 IMMR 8.15 664K 19 May '17 14 10.00 0.753 0.05 100 1.037 2.00 1 -0.2843
48 PTLA 38.24 589K 16 Jun '17 42 35.00 0.855 6.04 62 0.573 1.50 70 0.2827
49 ASPS 18.38 319K 19 May '17 14 20.00 0.946 0.75 25 1.222 2.75 2 -0.2767
50 AQMS 17.70 203K 19 May '17 14 17.50 0.689 1.05 27 0.963 1.23 14 -0.2745
51 MFIN 2.20 227K 18 Aug '17 105 2.50 0.976 0.35 25 1.247 0.78 54 -0.2707
52 PETX 6.64 666K 19 May '17 14 7.50 0.829 0.15 48 0.563 0.91 3 0.2664
53 IMMU 6.36 24.4M 16 Jun '17 42 6.00 0.908 0.95 7 0.643 0.38 11 0.2652
54 LABU 48.90 1.3M 19 May '17 14 49.00 0.536 2.00 4 0.798 3.10 20 -0.2622
55 TXMD 4.67 2.8M 19 May '17 14 5.00 1.803 0.53 976 2.063 0.95 105 -0.2606
56 AMID 13.35 607K 19 May '17 14 15.00 0.492 0.07 10 0.747 1.90 115 -0.2551
57 WPG 8.24 2.5M 20 Oct '17 168 10.00 0.324 0.21 250 0.578 2.45 1 -0.2541
58 PI 41.12 2.5M 21 Jul '17 77 40.00 0.322 3.00 153 0.573 3.70 3 -0.2510
59 MACK 3.31 1.3M 16 Jun '17 42 3.00 0.340 0.35 170 0.587 0.12 370 -0.2475
60 MZOR 35.77 525K 19 May '17 14 35.00 0.574 2.00 61 0.820 1.90 44 -0.2463
61 MZOR 35.77 525K 17 Nov '17 196 40.00 0.386 2.50 16 0.629 9.15 2 -0.2436
62 ATW 7.92 4.4M 19 May '17 14 8.00 0.577 0.32 41 0.819 0.55 36 -0.2426
63 TGTX 10.05 2.5M 16 Jun '17 42 10.00 0.668 0.93 315 0.899 1.19 6 -0.2315
64 LCI 21.50 2.1M 19 May '17 14 22.50 0.427 0.34 29 0.658 1.70 4 -0.2309
65 SRC 7.51 65.6M 21 Jul '17 77 7.50 0.359 0.50 721 0.588 0.80 20 -0.2291
66 SNCR 17.99 7.1M 19 May '17 14 20.00 0.890 0.55 240 1.118 2.85 4 -0.2279
67 BETR 9.57 825K 20 Oct '17 168 10.00 0.395 0.85 25 0.623 1.85 10 -0.2279
68 PLUG 2.29 11.4M 19 May '17 14 2.00 0.917 0.34 12 1.144 0.08 8 -0.2267
69 PETX 6.64 666K 19 May '17 14 5.00 1.537 1.80 5 1.311 0.10 5 0.2259
70 LABU 48.90 1.3M 19 May '17 14 48.00 0.587 2.70 54 0.809 2.63 11 -0.2221
71 NAT 7.07 3.6M 21 Jul '17 77 8.00 0.321 0.12 79 0.543 1.30 82 -0.2221
72 WPG 8.24 2.5M 21 Jul '17 77 10.00 0.372 0.10 200 0.592 2.10 15 -0.2195
73 BEAT 28.35 787K 19 May '17 14 29.00 0.385 0.57 36 0.603 1.70 32 -0.2187
74 TTPH 7.11 1.1M 19 May '17 14 7.50 0.673 0.22 5 0.456 0.50 260 0.2176
75 PDLI 2.27 1.7M 17 Nov '17 196 3.00 0.458 0.10 20 0.674 0.95 10 -0.2157
76 FN 32.81 976K 19 May '17 14 30.00 0.426 3.00 15 0.641 0.55 11 -0.2149
77 CALA 11.15 358K 19 May '17 14 12.50 0.688 0.17 2 0.902 1.68 1 -0.2147
78 OCUL 7.63 4.1M 16 Jun '17 42 10.00 0.871 0.25 299 0.658 2.48 5 0.2129
79 TPX 47.47 1.4M 19 May '17 14 50.00 0.339 0.40 2,158 0.551 3.60 1 -0.2126
80 FLDM 5.90 661K 19 May '17 14 5.00 0.729 0.95 2 0.939 0.10 22 -0.2095
81 YRD 24.23 316K 16 Jun '17 42 25.00 0.543 1.45 4 0.752 2.90 6 -0.2085
82 NAT 7.07 3.6M 16 Jun '17 42 7.00 0.303 0.33 383 0.510 0.45 303 -0.2068
83 GPRO 8.42 2.7M 21 Jul '17 77 8.00 0.417 0.86 22 0.622 0.73 21 -0.2047
84 DSX 3.85 1.1M 19 May '17 14 3.00 1.139 0.90 232 0.938 0.03 100 0.2013
85 HRTX 15.65 589K 16 Jun '17 42 15.00 0.453 1.30 14 0.653 1.05 7 -0.1999
86 AXON 23.73 767K 16 Jun '17 42 25.00 0.567 1.30 1 0.765 3.20 20 -0.1986
87 DUST 35.05 7.8M 19 Jan '18 259 35.00 0.953 11.00 11 1.151 12.90 23 -0.1983
88 PLUG 2.29 11.4M 19 Jan '18 259 2.00 0.776 0.71 42 0.972 0.54 100 -0.1962
89 ZIOP 7.12 626K 21 Jul '17 77 8.00 0.693 0.58 677 0.889 1.71 42 -0.1961
90 MZOR 35.77 525K 17 Nov '17 196 35.00 0.443 5.00 30 0.639 6.12 10 -0.1961
91 RAD 4.11 13.2M 12 May '17 7 4.00 0.569 0.19 1,356 0.374 0.04 105 0.1954
92 UVXY 13.15 20.1M 12 May '17 7 13.00 0.764 0.63 5,747 0.959 0.62 3,878 -0.1951
93 JNUG 14.99 17.6M 12 May '17 7 15.00 1.396 1.15 302 1.203 1.00 108 0.1939
94 ZYNE 19.24 494K 18 Aug '17 105 17.50 1.292 5.90 3 1.486 4.85 35 -0.1937
95 NAT 7.07 3.6M 19 May '17 14 7.00 0.461 0.29 167 0.653 0.33 287 -0.1923
96 TXMD 4.67 2.8M 16 Jun '17 42 5.00 1.397 0.75 485 1.589 1.20 19 -0.1922
97 PLUG 2.29 11.4M 16 Jun '17 42 2.00 0.860 0.42 150 1.052 0.18 7 -0.1920
98 AMID 13.35 607K 16 Jun '17 42 15.00 0.309 0.10 26 0.501 2.00 65 -0.1917
99 PI 41.12 2.5M 16 Jun '17 42 40.00 0.381 2.70 101 0.571 2.60 8 -0.1903
100 HIIQ 21.15 945K 16 Jun '17 42 20.00 0.541 2.15 1 0.729 1.50 2 -0.1880
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.