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 October 27, 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 PDLI 3.05 1.8M 18 May '18 203 3.00 4.123 2.67 10 0.538 0.45 10 3.5853
2 SRNE 2.48 683K 17 Nov '17 21 2.50 1.531 0.35 5 0.788 0.20 25 0.7427
3 INFI 2.26 849K 17 Nov '17 21 2.00 1.652 0.48 2 2.332 0.35 10 -0.6802
4 ZN 2.61 289K 15 Dec '17 49 2.50 1.195 0.50 17 1.853 0.62 21 -0.6586
5 SHLD 5.75 654K 3 Nov '17 7 5.50 0.495 0.31 25 1.097 0.23 1 -0.6019
6 FCEL 2.17 1.4M 18 Jan '19 448 2.00 0.517 0.57 24 1.104 0.85 11 -0.5874
7 XXII 2.28 5.5M 17 Nov '17 21 2.00 1.578 0.48 40 1.035 0.10 260 0.5424
8 SHLD 5.75 654K 15 Dec '17 49 6.00 0.660 0.45 11 1.169 1.12 57 -0.5081
9 FGP 4.65 243K 16 Feb '18 112 2.50 1.044 2.20 30 0.556 0.01 30 0.4880
10 ZN 2.61 289K 17 Nov '17 21 2.50 1.197 0.35 59 1.658 0.35 1 -0.4610
11 MNOV 7.21 1.3M 17 Nov '17 21 5.00 1.227 2.30 20 1.649 0.23 262 -0.4228
12 SHLD 5.75 654K 17 Nov '17 21 6.00 0.643 0.25 9 1.056 0.72 96 -0.4123
13 ZYNE 9.80 296K 17 Nov '17 21 7.50 1.164 2.51 2 0.763 0.05 50 0.4006
14 GRPN 4.64 7.4M 3 Nov '17 7 5.00 1.443 0.23 70 1.843 0.69 6 -0.3996
15 INFI 2.26 849K 17 Nov '17 21 3.00 2.616 0.34 88 2.239 1.00 30 0.3765
16 MNKD 3.37 4.6M 18 May '18 203 3.00 1.027 1.15 50 1.395 1.08 8 -0.3680
17 UNIT 17.37 4.8M 18 Jan '19 448 15.00 0.428 4.50 19 0.773 4.10 6 -0.3450
18 RADA 3.11 562K 17 Nov '17 21 2.50 0.967 0.67 1 1.308 0.12 4 -0.3418
19 CARA 12.71 864K 17 Nov '17 21 15.00 0.638 0.15 257 0.958 2.73 4 -0.3194
20 CLDX 2.42 1.5M 17 Nov '17 21 3.00 1.191 0.10 1 0.876 0.62 1 0.3145
21 CMCM 9.06 2.3M 17 Nov '17 21 9.00 0.485 0.45 32 0.799 0.66 420 -0.3141
22 SAGE 64.19 477K 17 Nov '17 21 65.00 0.736 4.15 12 1.048 6.87 2 -0.3118
23 CMCM 9.06 2.3M 16 Mar '18 140 9.00 0.569 1.30 307 0.880 1.90 3 -0.3108
24 NGL 11.30 1.9M 17 Nov '17 21 10.00 0.401 1.35 9 0.710 0.25 30 -0.3082
25 TRXC 2.37 15.7M 20 Apr '18 175 2.00 1.025 0.81 176 1.331 0.60 182 -0.3061
26 TRXC 2.37 15.7M 20 Apr '18 175 3.00 1.040 0.48 225 1.345 1.30 2 -0.3053
27 LMAT 31.26 1.7M 17 Nov '17 21 35.00 0.465 0.30 10 0.767 4.74 14 -0.3020
28 NCMI 6.89 364K 17 Nov '17 21 7.50 0.642 0.14 35 0.344 0.85 12 0.2989
29 LPCN 3.62 308K 16 Feb '18 112 5.00 1.819 1.05 620 2.110 2.65 10 -0.2909
30 APRN 5.13 1.1M 3 Nov '17 7 5.00 1.365 0.45 11 1.655 0.40 152 -0.2897
31 ADMP 5.40 435K 17 Nov '17 21 5.00 0.623 0.55 146 0.911 0.28 25 -0.2879
32 CMCM 9.06 2.3M 15 Dec '17 49 9.00 0.660 0.90 46 0.937 1.20 37 -0.2773
33 UVXY 15.64 30.3M 18 Jan '19 448 16.00 1.445 9.00 31 1.720 10.38 14 -0.2749
34 WATT 9.80 554K 18 Jan '19 448 7.50 0.679 3.90 10 0.952 2.35 3 -0.2733
35 MDXG 12.15 3.8M 17 Nov '17 21 10.00 1.084 2.52 14 1.354 0.60 768 -0.2703
36 MNKD 3.37 4.6M 3 Nov '17 7 3.50 1.479 0.22 95 1.748 0.40 284 -0.2694
37 JCP 3.12 93.3M 3 Nov '17 7 3.50 0.717 0.02 966 0.984 0.43 188 -0.2669
38 JCP 3.12 93.3M 17 Jan '20 812 3.50 0.548 0.93 31 0.815 1.56 5 -0.2659
39 TRXC 2.37 15.7M 21 Dec '18 420 2.00 1.002 1.10 23 1.267 0.90 18 -0.2642
40 HOS 3.66 273K 15 Jun '18 231 3.00 0.740 1.15 6 1.003 0.72 100 -0.2634
41 EROS 11.90 346K 15 Dec '17 49 12.50 0.833 1.20 519 1.094 2.25 51 -0.2605
42 NGL 11.30 1.9M 17 Nov '17 21 12.50 0.456 0.12 551 0.716 1.55 5 -0.2600
43 MDXG 12.15 3.8M 17 Nov '17 21 12.50 0.862 0.85 201 1.121 1.50 58 -0.2585
44 XXII 2.28 5.5M 17 Nov '17 21 3.00 1.529 0.12 261 1.275 0.80 67 0.2546
45 TRXC 2.37 15.7M 21 Dec '18 420 3.00 1.111 0.92 172 1.363 1.73 35 -0.2520
46 EROS 11.90 346K 17 Nov '17 21 12.50 0.833 0.70 14 1.076 1.57 73 -0.2432
47 TRXC 2.37 15.7M 15 Dec '17 49 2.00 1.225 0.60 4 1.467 0.30 24 -0.2420
48 XXII 2.28 5.5M 15 Dec '17 49 2.00 1.273 0.55 15 1.034 0.20 40 0.2394
49 ACIA 40.99 970K 15 Dec '17 49 45.00 0.494 1.50 41 0.731 6.85 2 -0.2365
50 HCLP 10.15 2.4M 17 Nov '17 21 10.00 0.567 0.62 398 0.803 0.70 75 -0.2356
51 VHC 5.20 616K 15 Dec '17 49 6.00 1.000 0.47 103 1.235 1.45 30 -0.2345
52 ACIA 40.99 970K 18 Jan '19 448 45.00 0.402 6.00 6 0.635 13.40 2 -0.2332
53 CMCM 9.06 2.3M 17 Nov '17 21 10.00 0.627 0.22 11 0.860 1.34 42 -0.2325
54 AAOI 39.27 2.0M 3 Nov '17 7 39.00 0.513 1.25 69 0.743 1.48 5 -0.2300
55 DO 15.81 3.2M 19 Jan '18 84 15.00 0.417 1.68 11 0.644 1.51 12 -0.2273
56 GPRO 10.00 4.6M 3 Nov '17 7 10.50 1.149 0.43 333 0.923 0.81 104 0.2252
57 COLL 9.94 738K 17 Nov '17 21 10.00 0.797 0.73 18 1.019 1.00 13 -0.2219
58 WATT 9.80 554K 19 Jan '18 84 10.00 0.660 1.15 16 0.878 1.75 13 -0.2185
59 CVNA 12.76 233K 17 Nov '17 21 12.50 0.883 1.20 3 1.101 1.20 53 -0.2179
60 ENDP 5.88 14.7M 10 Nov '17 14 6.00 1.161 0.48 80 0.944 0.50 5 0.2175
61 HOS 3.66 273K 16 Mar '18 140 3.00 0.786 1.02 317 1.004 0.52 100 -0.2174
62 XNET 7.99 5.2M 15 Jun '18 231 7.50 0.951 2.55 14 0.734 1.52 3 0.2171
63 PACB 4.25 965K 17 Nov '17 21 5.00 0.886 0.12 2 1.103 0.95 2 -0.2171
64 ACIA 40.99 970K 17 Nov '17 21 45.00 0.619 1.02 279 0.836 5.80 37 -0.2167
65 NGL 11.30 1.9M 20 Apr '18 175 12.50 0.371 0.72 44 0.586 2.55 10 -0.2148
66 AGEN 3.67 2.7M 17 Nov '17 21 4.00 0.702 0.12 22 0.914 0.53 20 -0.2125
67 MDXG 12.15 3.8M 15 Dec '17 49 12.50 0.863 1.38 33 1.073 2.10 207 -0.2108
68 CARA 12.71 864K 16 Feb '18 112 12.50 0.627 1.85 2 0.837 2.20 19 -0.2106
69 BRCD 11.64 6.1M 17 Nov '17 21 11.00 0.436 0.86 4 0.646 0.42 226 -0.2098
70 DO 15.81 3.2M 15 Dec '17 49 15.00 0.464 1.50 9 0.673 1.14 46 -0.2093
71 TXMD 4.80 1.6M 17 Nov '17 21 4.00 1.343 1.05 21 1.552 0.33 1,020 -0.2090
72 DO 15.81 3.2M 19 Jan '18 84 17.50 0.463 0.78 11 0.670 3.07 2 -0.2080
73 JCP 3.12 93.3M 18 May '18 203 3.00 0.590 0.60 40 0.797 0.65 3,567 -0.2064
74 WATT 9.80 554K 16 Feb '18 112 10.00 0.687 1.40 7 0.879 2.00 10 -0.1926
75 JCP 3.12 93.3M 3 Nov '17 7 3.00 0.649 0.18 755 0.841 0.09 2,376 -0.1913
76 WATT 9.80 554K 19 Jan '18 84 7.50 0.675 2.62 6 0.865 0.55 12 -0.1900
77 ACIA 40.99 970K 15 Dec '17 49 40.00 0.503 3.50 9 0.691 3.60 2 -0.1879
78 TRXC 2.37 15.7M 19 Jan '18 84 2.00 1.197 0.70 294 1.383 0.40 100 -0.1864
79 NE 3.99 6.4M 3 Nov '17 7 3.50 0.575 0.50 5 0.759 0.02 8 -0.1841
80 ECYT 4.52 554K 15 Dec '17 49 5.00 1.033 0.50 5 1.217 1.10 100 -0.1834
81 JCP 3.12 93.3M 17 Jan '20 812 3.00 0.552 1.10 5 0.735 1.10 170 -0.1833
82 SGRY 9.10 247K 17 Nov '17 21 10.00 0.963 0.50 6 0.780 1.25 6 0.1826
83 CTL 17.48 22.7M 20 Apr '18 175 18.00 0.328 1.38 13 0.510 2.73 1 -0.1821
84 XXII 2.28 5.5M 19 Jan '18 84 2.00 1.233 0.65 88 1.053 0.30 80 0.1799
85 JKS 25.82 802K 17 Nov '17 21 25.00 0.492 1.65 18 0.670 1.25 21 -0.1784
86 JCP 3.12 93.3M 18 Jan '19 448 3.00 0.577 0.85 117 0.755 0.90 1,031 -0.1779
87 STMP 220.20 321K 3 Nov '17 7 220.00 1.144 14.00 7 1.322 15.95 9 -0.1775
88 CTL 17.48 22.7M 20 Apr '18 175 17.00 0.321 1.80 203 0.497 2.10 28 -0.1764
89 CARA 12.71 864K 17 Nov '17 21 12.50 0.530 0.75 85 0.707 0.75 23 -0.1761
90 HCLP 10.15 2.4M 18 Jan '19 448 10.00 0.584 2.70 4 0.760 3.10 10 -0.1758
91 MNKD 3.37 4.6M 17 Nov '17 21 3.00 1.595 0.69 30 1.419 0.27 15,146 0.1755
92 TNA 66.87 4.7M 3 Nov '17 7 67.00 0.557 1.14 503 0.383 1.32 55 0.1742
93 GNC 6.88 5.2M 18 Jan '19 448 5.00 0.715 2.95 25 0.884 1.35 95 -0.1694
94 GME 19.34 2.2M 24 Nov '17 28 19.50 0.371 0.72 3 0.541 1.24 10 -0.1691
95 JKS 25.82 802K 17 Nov '17 21 26.00 0.540 1.25 66 0.706 1.84 1 -0.1664
96 DO 15.81 3.2M 17 Nov '17 21 15.00 0.566 1.30 15 0.732 0.72 25 -0.1663
97 OKTA 27.92 1.2M 17 Nov '17 21 25.00 0.598 3.40 3 0.432 0.20 5 0.1663
98 CTL 17.48 22.7M 15 Dec '17 49 18.00 0.393 0.78 342 0.555 1.71 227 -0.1626
99 ADMP 5.40 435K 16 Mar '18 140 5.00 0.822 1.26 138 0.984 1.05 10 -0.1625
100 WPG 7.87 4.3M 17 Nov '17 21 7.50 0.490 0.57 20 0.328 0.10 15 0.1616
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.