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, 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 FTR 7.11 3.6M 17 Jan '20 757 8.00 1.142 1.20 1 3.888 3.70 10 -2.7463
2 MARA 4.90 4.0M 16 Mar '18 85 5.00 0.762 0.68 883 2.832 2.55 2,001 -2.0697
3 MARA 4.90 4.0M 16 Feb '18 57 5.00 0.834 0.60 320 2.759 2.10 49 -1.9246
4 MARA 4.90 4.0M 15 Jun '18 176 5.00 0.619 0.80 191 2.496 3.08 66 -1.8765
5 MARA 4.90 4.0M 15 Jun '18 176 2.50 0.532 2.42 366 2.197 1.00 106 -1.6650
6 RIOT 27.60 12.6M 15 Jun '18 176 28.00 0.757 5.60 44 2.278 16.00 5 -1.5208
7 MARA 4.90 4.0M 16 Mar '18 85 2.50 0.809 2.42 344 2.328 0.61 141 -1.5197
8 MARA 4.90 4.0M 19 Jan '18 29 5.00 0.861 0.43 2,102 2.331 1.32 1,622 -1.4700
9 RIOT 27.60 12.6M 26 Jan '18 36 28.00 1.212 4.00 37 2.597 9.00 3 -1.3853
10 RIOT 27.60 12.6M 19 Jan '18 29 27.50 1.281 4.00 45 2.419 7.30 33 -1.1375
11 RIOT 27.60 12.6M 19 Jan '18 29 28.00 1.233 3.64 110 2.308 7.29 18 -1.0749
12 AEZS 2.72 9.3M 16 Feb '18 57 5.00 1.361 0.12 29 0.614 2.28 3 0.7475
13 RDFN 27.25 764K 19 Jan '18 29 30.00 0.463 0.50 723 1.210 5.40 48 -0.7471
14 RDFN 27.25 764K 16 Feb '18 57 25.00 0.338 2.80 53 0.980 2.98 1 -0.6426
15 WPG 6.86 3.3M 20 Apr '18 120 5.00 1.089 2.56 100 0.482 0.10 1 0.6069
16 SHLD 3.78 1.7M 15 Jun '18 176 4.00 0.849 0.80 100 1.448 1.60 5 -0.5996
17 ADMP 4.30 786K 19 Jan '18 29 5.00 1.037 0.26 60 0.510 0.75 6 0.5270
18 RDFN 27.25 764K 16 Feb '18 57 30.00 0.490 1.10 59 1.016 6.05 7 -0.5262
19 AMPE 2.78 1.2M 19 Jan '18 29 2.00 1.119 0.84 366 1.639 0.15 5 -0.5200
20 NQ 4.06 5.2M 16 Mar '18 85 4.50 0.980 0.60 25 0.480 0.65 200 0.5008
21 GNC 3.77 17.2M 16 Feb '18 57 5.00 1.025 0.25 247 1.508 1.75 28 -0.4829
22 MARA 4.90 4.0M 19 Jan '18 29 2.50 1.628 2.45 380 2.109 0.13 508 -0.4809
23 RDFN 27.25 764K 18 May '18 148 25.00 0.391 3.90 19 0.856 4.52 22 -0.4646
24 SHLD 3.78 1.7M 19 Jan '18 29 3.50 0.558 0.40 33 0.993 0.28 144 -0.4349
25 GNC 3.77 17.2M 17 Jan '20 757 5.00 0.747 1.30 232 1.168 3.02 175 -0.4214
26 AMPE 2.78 1.2M 19 Jan '18 29 3.00 1.239 0.30 62 1.656 0.65 5 -0.4170
27 SHOS 2.70 393K 19 Jan '18 29 2.50 0.755 0.33 20 1.171 0.25 5 -0.4163
28 AEZS 2.72 9.3M 19 Jan '18 29 2.50 1.338 0.51 318 0.926 0.17 84 0.4111
29 NQ 4.06 5.2M 16 Mar '18 85 4.00 1.013 0.81 35 0.609 0.44 10 0.4039
30 SHLD 3.78 1.7M 16 Mar '18 85 4.00 1.086 0.70 38 1.485 1.20 19 -0.3987
31 CBL 5.64 4.6M 19 Jan '18 29 5.00 0.751 0.65 115 0.364 0.07 9 0.3870
32 SHLD 3.78 1.7M 19 Jan '18 29 4.00 0.656 0.19 279 1.036 0.57 50 -0.3803
33 SSW 7.02 1.7M 16 Feb '18 57 5.00 0.865 2.08 106 0.500 0.03 20 0.3650
34 CCIH 2.14 7.6M 19 Jan '18 29 2.50 2.927 0.57 104 2.569 0.85 10 0.3586
35 APRN 4.04 2.7M 26 Jan '18 36 4.50 0.705 0.19 43 0.350 0.50 1 0.3545
36 FGP 3.90 576K 16 Mar '18 85 2.50 0.956 1.44 5 0.604 0.03 30 0.3517
37 CYH 4.00 2.5M 26 Jan '18 36 4.00 0.951 0.47 2 0.600 0.30 1 0.3508
38 SORL 7.59 350K 15 Jun '18 176 10.00 0.638 0.62 20 0.955 3.65 20 -0.3171
39 MNKD 2.52 4.8M 12 Jan '18 22 2.50 0.773 0.20 60 1.081 0.26 37 -0.3078
40 GNC 3.77 17.2M 19 Jan '18 29 2.50 1.017 1.30 16 1.310 0.07 99 -0.2928
41 HMNY 6.35 4.4M 19 Jan '18 29 7.50 1.469 0.65 51 1.753 2.00 20 -0.2839
42 JP 19.01 459K 19 Jan '18 29 17.50 0.527 2.00 1 0.804 1.00 2 -0.2773
43 UVXY 9.97 16.2M 18 Jan '19 393 10.00 1.435 5.45 202 1.702 6.10 277 -0.2661
44 GLYC 16.14 453K 19 Jan '18 29 15.00 1.063 2.48 4 0.800 0.90 5 0.2632
45 CALA 8.60 578K 19 Jan '18 29 10.00 1.014 0.50 43 0.753 1.68 9 0.2611
46 CLIR 4.35 297K 19 Jan '18 29 2.50 1.422 1.90 6 1.163 0.02 10 0.2598
47 MDXG 12.83 1.3M 19 Jan '18 29 15.00 0.575 0.20 94 0.825 2.65 71 -0.2500
48 UNIT 17.45 2.1M 18 May '18 148 15.00 0.324 2.92 1 0.571 1.30 2 -0.2474
49 AEZS 2.72 9.3M 16 Feb '18 57 2.50 1.118 0.57 132 1.362 0.45 45 -0.2440
50 MDXG 12.83 1.3M 18 Jan '19 393 12.50 0.479 2.74 2 0.721 3.40 160 -0.2418
51 WATT 9.44 236K 19 Jan '18 29 7.50 0.721 2.05 42 0.962 0.25 22 -0.2414
52 MNKD 2.52 4.8M 18 Jan '19 393 3.00 1.021 0.90 30 1.254 1.55 10 -0.2331
53 UNIT 17.45 2.1M 16 Feb '18 57 15.00 0.343 2.60 1 0.574 0.55 62 -0.2305
54 FAZ 11.70 771K 17 Jan '20 757 12.00 0.311 2.25 47 0.539 3.27 930 -0.2278
55 MNKD 2.52 4.8M 5 Jan '18 15 2.50 0.912 0.20 2 1.135 0.22 545 -0.2234
56 OTIC 5.20 288K 19 Jan '18 29 5.00 0.907 0.62 99 1.130 0.55 21 -0.2232
57 XNET 13.39 4.3M 16 Mar '18 85 12.50 1.234 3.50 24 1.456 3.12 16 -0.2213
58 RNN 2.20 834K 19 Jan '18 29 2.50 0.936 0.12 153 0.715 0.38 1 0.2212
59 EROS 9.75 502K 16 Mar '18 85 10.00 0.723 1.25 18 0.943 1.90 77 -0.2194
60 FTR 7.11 3.6M 16 Feb '18 57 7.00 0.715 0.85 37 0.932 0.97 1,192 -0.2167
61 CLDX 2.92 966K 19 Jan '18 29 3.00 0.563 0.15 30 0.777 0.30 15 -0.2141
62 INSY 7.03 860K 16 Feb '18 57 7.00 0.665 0.75 42 0.878 0.95 10 -0.2127
63 MAT 15.71 5.2M 5 Jan '18 15 15.50 0.507 0.75 23 0.715 0.80 6 -0.2079
64 MRNS 7.85 1.1M 19 Jan '18 29 7.50 1.330 1.32 90 1.123 0.80 50 0.2069
65 UNIT 17.45 2.1M 18 May '18 148 17.50 0.340 1.50 86 0.543 2.40 15 -0.2029
66 QD 12.54 2.1M 16 Feb '18 57 12.50 0.777 1.55 124 0.980 1.90 29 -0.2029
67 AMC 15.40 2.9M 17 Jan '20 757 15.00 0.409 4.10 45 0.612 4.40 21 -0.2023
68 UNIT 17.45 2.1M 16 Feb '18 57 17.50 0.320 0.86 132 0.519 1.45 62 -0.1990
69 GROW 4.72 1.7M 19 Jan '18 29 2.50 1.765 2.30 2 1.567 0.05 10 0.1981
70 AXDX 28.05 315K 16 Feb '18 57 30.00 0.513 1.50 12 0.710 4.30 1 -0.1971
71 MNKD 2.52 4.8M 12 Jan '18 22 3.00 0.878 0.07 45 1.075 0.59 1 -0.1964
72 ADXS 2.96 1.6M 20 Jul '18 211 2.50 0.750 0.88 10 0.946 0.55 3 -0.1950
73 XNET 13.39 4.3M 19 Jan '18 29 12.50 1.165 2.17 523 1.358 1.55 177 -0.1930
74 HMNY 6.35 4.4M 16 Feb '18 57 5.00 1.753 2.30 8 1.946 1.10 8 -0.1927
75 ZIOP 4.16 1.6M 19 Jan '18 29 5.00 0.814 0.12 548 0.622 0.90 2 0.1922
76 MDR 6.85 18.0M 19 Jan '18 29 6.00 0.532 0.95 44 0.346 0.03 26 0.1866
77 QD 12.54 2.1M 18 May '18 148 12.50 0.784 2.50 58 0.970 3.00 60 -0.1863
78 FTR 7.11 3.6M 19 Jan '18 29 8.00 0.698 0.25 108 0.883 1.27 45 -0.1854
79 ROKU 53.85 6.6M 19 Jan '18 29 54.00 0.681 4.05 76 0.864 5.30 16 -0.1833
80 MNKD 2.52 4.8M 16 Feb '18 57 2.50 0.888 0.36 411 1.070 0.41 20 -0.1825
81 EEP 13.87 1.1M 16 Feb '18 57 12.50 0.491 1.60 20 0.310 0.25 40 0.1815
82 AAOI 40.52 1.1M 19 Jan '18 29 41.00 0.509 2.10 4 0.690 3.40 10 -0.1808
83 XNET 13.39 4.3M 15 Jun '18 176 12.50 1.168 4.55 1 1.347 4.20 5 -0.1793
84 PTX 2.63 330K 19 Jan '18 29 2.50 0.868 0.32 19 1.046 0.24 20 -0.1787
85 CALA 8.60 578K 19 Jan '18 29 7.50 0.688 1.32 17 0.865 0.35 18 -0.1775
86 PLUG 2.45 3.1M 19 Jan '18 29 2.00 0.493 0.46 20 0.670 0.03 1 -0.1771
87 BHVN 27.21 665K 19 Jan '18 29 30.00 0.727 1.20 2 0.551 3.50 4 0.1768
88 XNET 13.39 4.3M 16 Feb '18 57 12.50 1.252 3.00 10 1.428 2.45 14 -0.1764
89 MDXG 12.83 1.3M 16 Mar '18 85 15.00 0.593 0.73 69 0.768 3.30 62 -0.1751
90 AVXL 3.64 874K 19 Jan '18 29 5.00 1.047 0.09 339 1.222 1.50 8 -0.1747
91 SFIX 23.19 1.2M 19 Jan '18 29 24.00 0.531 1.04 11 0.705 2.30 1 -0.1745
92 CTSO 6.55 229K 18 May '18 148 5.00 0.760 2.05 10 0.932 0.70 2 -0.1720
93 IO 19.05 245K 19 Jan '18 29 20.00 0.697 1.10 2,001 0.862 2.40 33 -0.1653
94 ASNA 2.43 1.4M 19 Jan '18 29 2.00 0.780 0.48 35 0.616 0.03 10 0.1650
95 AVXL 3.64 874K 20 Apr '18 120 2.50 0.818 1.31 5 0.983 0.25 20 -0.1645
96 GNRT 5.70 6.2M 16 Mar '18 85 5.00 0.622 1.05 23 0.459 0.20 26 0.1635
97 CNSL 12.32 985K 20 Apr '18 120 10.00 0.663 2.52 10 0.500 0.60 15 0.1631
98 QD 12.54 2.1M 16 Feb '18 57 15.00 0.839 0.84 518 1.001 3.60 567 -0.1621
99 AEZS 2.72 9.3M 18 May '18 148 2.50 1.252 0.93 8 1.090 0.60 1 0.1618
100 ADXS 2.96 1.6M 20 Jul '18 211 5.00 1.044 0.45 20 0.883 2.33 10 0.1613
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.