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 August 30, 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 ZN 3.62 1.1M 16 Mar '18 198 5.00 0.893 0.55 114 2.230 3.25 2 -1.3362
2 ZN 3.62 1.1M 15 Dec '17 107 5.00 1.021 0.40 67 1.959 2.50 12 -0.9378
3 ZN 3.62 1.1M 15 Dec '17 107 2.50 0.772 1.25 3 1.694 0.60 10 -0.9212
4 ZN 3.62 1.1M 15 Sep '17 16 2.50 1.001 1.13 102 1.822 0.10 274 -0.8215
5 ZN 3.62 1.1M 20 Oct '17 51 5.00 1.179 0.25 5 1.992 2.05 7 -0.8131
6 ZN 3.62 1.1M 15 Sep '17 16 5.00 1.595 0.12 64 2.273 1.68 2 -0.6771
7 APRN 5.33 907K 8 Sep '17 9 5.50 0.506 0.10 80 1.149 0.48 1 -0.6422
8 ATW 6.80 8.8M 15 Sep '17 16 6.00 1.323 1.18 2 0.695 0.10 14 0.6279
9 VSTM 3.85 1.2M 15 Sep '17 16 2.50 3.615 1.75 84 2.992 0.28 82 0.6232
10 INSM 12.13 555K 20 Oct '17 51 12.00 3.894 6.50 33 3.317 5.54 20 0.5773
11 BETR 7.28 1.6M 19 Jan '18 142 7.50 0.381 0.60 60 0.935 1.80 4 -0.5544
12 ZYNE 6.27 285K 15 Sep '17 16 7.50 0.985 0.15 66 1.482 1.60 11 -0.4973
13 TEVA 15.46 19.3M 1 Sep '17 2 15.00 0.960 0.70 918 0.543 0.08 691 0.4170
14 VCEL 4.15 2.3M 19 Jan '18 142 2.50 1.452 2.15 109 1.040 0.25 1 0.4124
15 LXU 6.10 315K 15 Sep '17 16 7.50 0.645 0.03 1 1.055 1.54 1 -0.4101
16 RAD 2.36 16.2M 8 Sep '17 9 2.50 0.577 0.04 1,224 0.985 0.23 1 -0.4075
17 ATRS 3.14 1.3M 17 Nov '17 79 2.50 1.330 1.05 600 0.926 0.23 60 0.4033
18 FIT 5.97 5.3M 1 Sep '17 2 5.50 1.209 0.52 445 0.832 0.01 100 0.3776
19 APRN 5.33 907K 1 Sep '17 2 5.50 0.568 0.03 22 0.938 0.25 1 -0.3700
20 ENDP 8.55 4.6M 1 Sep '17 2 9.00 0.769 0.05 47 1.125 0.57 1 -0.3563
21 APRN 5.33 907K 19 Jan '18 142 5.00 0.635 0.99 2 0.975 1.07 4 -0.3399
22 FRO 5.10 1.5M 15 Sep '17 16 6.00 0.671 0.03 71 0.341 0.92 7 0.3306
23 TXMD 6.05 1.5M 15 Sep '17 16 6.00 0.545 0.30 50 0.865 0.41 2 -0.3196
24 ACIA 48.11 584K 17 Nov '17 79 50.00 0.459 3.30 15 0.777 8.00 1 -0.3180
25 LULU 57.61 4.7M 1 Sep '17 2 58.00 2.077 3.35 188 1.759 3.20 156 0.3175
26 SHLD 8.29 926K 1 Sep '17 2 8.50 0.568 0.06 12 0.884 0.34 11 -0.3163
27 BLDP 2.88 1.5M 15 Sep '17 16 3.00 0.622 0.10 10 0.307 0.15 10 0.3146
28 ACIA 48.11 584K 20 Oct '17 51 50.00 0.431 2.30 52 0.742 6.40 1 -0.3107
29 IOVA 5.55 227K 15 Sep '17 16 7.50 0.877 0.03 52 0.567 1.94 39 0.3099
30 YUME 5.90 695K 15 Sep '17 16 5.00 0.573 0.93 4 0.878 0.10 10 -0.3056
31 JMEI 3.06 1.3M 20 Oct '17 51 5.00 1.293 0.15 186 0.988 2.00 365 0.3048
32 CVNA 17.53 1.2M 16 Feb '18 170 17.50 0.739 3.52 10 1.037 4.80 26 -0.2978
33 ACIA 48.11 584K 19 Jan '18 142 50.00 0.415 4.20 8 0.708 9.50 1 -0.2931
34 STON 6.51 254K 20 Oct '17 51 5.00 0.632 1.60 20 0.924 0.25 40 -0.2922
35 SHLD 8.29 926K 15 Sep '17 16 8.00 0.508 0.51 19 0.799 0.41 359 -0.2904
36 ARWR 2.74 1.8M 15 Sep '17 16 3.00 1.086 0.15 122 0.806 0.35 3 0.2798
37 ACIA 48.11 584K 20 Oct '17 51 45.00 0.399 4.60 5 0.679 3.30 16 -0.2798
38 VSAR 19.65 412K 20 Oct '17 51 20.00 2.687 7.45 517 2.412 7.07 1 0.2750
39 ADMP 5.40 599K 20 Oct '17 51 5.00 0.611 0.70 63 0.884 0.50 10 -0.2727
40 LCI 17.60 712K 19 Jan '18 142 20.00 0.409 0.95 56 0.663 4.40 300 -0.2544
41 SN 4.04 1.7M 15 Sep '17 16 4.00 0.834 0.30 50 0.579 0.17 275 0.2542
42 RENN 7.69 466K 15 Sep '17 16 7.00 0.681 0.85 6 0.429 0.05 2 0.2526
43 GCO 25.50 731K 15 Sep '17 16 30.00 0.795 0.40 1,670 1.045 5.30 5 -0.2500
44 LE 13.85 946K 16 Mar '18 198 12.50 0.432 2.45 70 0.677 1.95 75 -0.2447
45 CRBP 7.45 2.5M 15 Sep '17 16 7.50 0.439 0.25 257 0.681 0.45 56 -0.2413
46 CLMT 7.35 1.6M 17 Nov '17 79 8.00 0.698 0.70 270 0.459 1.02 12 0.2394
47 VSLR 4.85 516K 15 Sep '17 16 5.00 0.703 0.22 60 0.464 0.28 10 0.2387
48 DUST 22.75 6.2M 1 Sep '17 2 22.50 0.541 0.50 272 0.771 0.40 52 -0.2307
49 AAOI 61.50 1.9M 1 Sep '17 2 61.00 0.800 1.71 4 0.570 0.80 2 0.2298
50 AVEO 3.40 8.9M 15 Sep '17 16 3.00 0.941 0.50 783 1.163 0.15 19 -0.2221
51 ESV 4.35 22.3M 15 Sep '17 16 4.00 0.798 0.48 20 0.578 0.07 20 0.2204
52 EROS 10.10 606K 15 Sep '17 16 12.50 0.845 0.11 300 1.064 2.62 90 -0.2191
53 CVNA 17.53 1.2M 17 Nov '17 79 17.50 0.877 2.85 7 1.095 3.50 3 -0.2178
54 UNIT 19.33 1.6M 16 Feb '18 170 20.00 0.401 1.84 3 0.618 3.60 3 -0.2175
55 ANF 12.48 4.1M 1 Sep '17 2 12.50 0.704 0.25 136 0.488 0.19 137 0.2168
56 CARA 12.86 1.2M 15 Sep '17 16 15.00 0.566 0.07 54 0.780 2.35 51 -0.2142
57 CLDR 18.54 281K 17 Nov '17 79 17.50 0.499 2.24 2 0.710 1.88 1 -0.2115
58 APRN 5.33 907K 15 Sep '17 16 5.00 0.583 0.45 14 0.789 0.20 2 -0.2061
59 FMSA 3.00 5.5M 15 Sep '17 16 3.00 0.799 0.20 209 1.000 0.25 10 -0.2011
60 UNIT 19.33 1.6M 20 Oct '17 51 20.00 0.383 0.82 3 0.580 2.05 108 -0.1970
61 ADMP 5.40 599K 15 Sep '17 16 5.00 0.647 0.53 156 0.844 0.20 17 -0.1966
62 ADMS 20.90 1.9M 15 Sep '17 16 20.00 0.383 1.20 111 0.577 0.60 334 -0.1946
63 AG 6.64 3.6M 1 Sep '17 2 7.00 0.671 0.03 40 0.864 0.41 5 -0.1923
64 JDST 52.64 2.1M 8 Sep '17 9 53.00 0.658 2.00 68 0.849 2.99 5 -0.1912
65 SHLD 8.29 926K 15 Sep '17 16 8.50 0.536 0.28 3 0.726 0.62 26 -0.1895
66 AUPH 6.08 870K 20 Oct '17 51 5.00 0.667 1.25 10 0.856 0.29 54 -0.1892
67 CLMT 7.35 1.6M 15 Sep '17 16 7.00 0.723 0.63 600 0.534 0.17 40 0.1882
68 FTR 13.40 1.9M 15 Sep '17 16 13.00 0.833 0.80 17 0.646 0.80 7 0.1868
69 SAND 4.59 1.2M 15 Sep '17 16 4.00 0.748 0.66 20 0.562 0.03 4 0.1862
70 ARRY 9.19 2.5M 15 Sep '17 16 9.00 1.190 1.00 566 1.004 0.67 22 0.1860
71 TLRD 11.90 423K 15 Sep '17 16 11.00 1.384 1.70 40 1.199 0.81 10 0.1857
72 LE 13.85 946K 16 Mar '18 198 15.00 0.414 1.25 87 0.599 3.10 54 -0.1848
73 MZOR 47.41 1.4M 15 Sep '17 16 45.00 0.740 4.22 438 0.556 1.15 76 0.1846
74 CHS 7.52 7.3M 15 Sep '17 16 8.00 0.508 0.12 224 0.324 0.60 269 0.1840
75 CLF 8.47 14.4M 1 Sep '17 2 8.00 0.524 0.48 8,865 0.707 0.03 2,450 -0.1826
76 URBN 20.29 2.7M 1 Sep '17 2 20.00 0.581 0.51 7 0.399 0.12 7 0.1824
77 FRO 5.10 1.5M 15 Sep '17 16 5.00 0.600 0.23 26 0.419 0.20 5 0.1813
78 SBGL 6.35 4.0M 20 Oct '17 51 5.00 0.436 1.38 22 0.616 0.10 100 -0.1803
79 JILL 10.11 1.0M 15 Sep '17 16 10.00 0.707 0.65 15 0.528 0.39 13 0.1794
80 ACIA 48.11 584K 15 Sep '17 16 50.00 0.443 1.02 112 0.622 3.60 38 -0.1784
81 ETSY 16.17 976K 15 Sep '17 16 15.00 0.552 1.45 53 0.374 0.11 89 0.1778
82 JKS 26.45 661K 15 Sep '17 16 26.00 0.724 1.82 56 0.899 1.75 278 -0.1753
83 MVIS 2.41 1.5M 17 Nov '17 79 2.00 0.741 0.55 95 0.913 0.20 1 -0.1721
84 ADMP 5.40 599K 15 Dec '17 107 5.00 0.700 1.00 98 0.872 0.78 16 -0.1716
85 AXON 19.74 709K 15 Sep '17 16 17.50 1.280 3.30 3 1.450 1.30 35 -0.1710
86 ACIA 48.11 584K 15 Sep '17 16 45.00 0.474 3.80 96 0.645 1.25 177 -0.1708
87 JNUG 20.55 8.2M 1 Sep '17 2 20.50 0.948 0.60 240 0.783 0.45 307 0.1652
88 UNIT 19.33 1.6M 17 Nov '17 79 20.00 0.414 1.20 15 0.578 2.45 103 -0.1648
89 BNED 5.61 2.1M 15 Sep '17 16 7.50 0.885 0.03 6 0.721 1.90 1 0.1638
90 ACRX 3.35 1.6M 15 Dec '17 107 2.50 1.307 1.30 26 1.144 0.36 5 0.1633
91 WFT 3.79 13.3M 15 Sep '17 16 3.50 0.706 0.39 50 0.547 0.06 203 0.1586
92 AXON 19.74 709K 15 Sep '17 16 20.00 1.469 2.30 22 1.310 2.30 4 0.1583
93 CVNA 17.53 1.2M 15 Sep '17 16 19.00 0.857 0.70 1 1.015 2.39 1 -0.1582
94 HCLP 7.95 2.1M 15 Sep '17 16 10.00 0.770 0.05 75 0.926 2.15 2 -0.1563
95 FRTA 3.48 1.5M 16 Mar '18 198 5.00 0.903 0.50 10 0.747 1.85 5 0.1561
96 AMRN 3.27 2.2M 15 Sep '17 16 3.50 0.564 0.07 464 0.408 0.27 13 0.1555
97 VRA 9.14 2.6M 15 Sep '17 16 7.50 0.547 1.66 10 0.702 0.05 16 -0.1543
98 LPCN 3.67 471K 17 Nov '17 79 5.00 1.233 0.45 10 1.387 1.88 2 -0.1537
99 LE 13.85 946K 15 Sep '17 16 12.50 1.100 2.00 273 0.946 0.50 124 0.1537
100 FMSA 3.00 5.5M 20 Oct '17 51 2.50 1.056 0.72 40 0.902 0.17 30 0.1536
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.