Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 4, 2018. 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 SMRT 2.60 1.3M 18 May '18 14 2.50 0.726 0.20 145 2.140 0.38 7 -1.4138
2 ARQL 2.60 369K 18 May '18 14 5.00 2.038 0.03 1 0.662 2.39 1 1.3759
3 RIOT 7.56 672K 21 Sep '18 140 8.00 0.695 1.12 20 1.446 2.90 1 -0.7503
4 HMNY 2.12 2.6M 17 Jan '20 623 2.50 0.518 0.47 1,458 1.250 1.45 10 -0.7317
5 HMNY 2.12 2.6M 16 Nov '18 196 2.00 0.512 0.38 3,240 1.181 0.62 1 -0.6694
6 WATT 18.46 501K 17 Aug '18 105 20.00 0.454 1.20 3 1.112 5.30 5 -0.6587
7 WATT 18.46 501K 17 Aug '18 105 17.50 0.366 1.95 8 1.020 3.40 14 -0.6544
8 SPHS 2.86 300K 18 May '18 14 2.50 0.507 0.37 1 1.141 0.10 5 -0.6337
9 CBL 4.35 5.3M 21 Dec '18 231 2.50 1.173 1.91 5 0.544 0.11 127 0.6295
10 WATT 18.46 501K 18 Jan '19 259 17.50 0.402 3.00 104 1.030 5.47 1 -0.6286
11 RIOT 7.56 672K 1 Jun '18 28 7.50 0.746 0.65 3 1.366 1.10 2 -0.6209
12 CRON 5.88 1.3M 18 May '18 14 7.50 1.034 0.07 55 0.414 1.62 11 0.6204
13 WATT 18.46 501K 15 Jun '18 42 20.00 0.490 0.65 96 1.109 3.70 2 -0.6188
14 AVEO 2.46 1.0M 18 May '18 14 2.50 2.580 0.47 19 1.972 0.40 20 0.6086
15 RIOT 7.56 672K 15 Jun '18 42 8.00 0.811 0.65 46 1.411 1.70 45 -0.5992
16 HMNY 2.12 2.6M 17 Aug '18 105 2.00 0.591 0.33 1,250 1.175 0.45 4 -0.5846
17 CDNA 10.66 220K 18 May '18 14 10.00 0.474 0.80 2 1.055 0.56 15 -0.5805
18 ADVM 5.33 3.5M 18 May '18 14 7.50 1.213 0.05 79 0.640 2.16 1 0.5731
19 WATT 18.46 501K 15 Jun '18 42 17.50 0.409 1.55 47 0.958 1.87 18 -0.5488
20 HMNY 2.12 2.6M 15 Jun '18 42 2.00 0.566 0.23 3,360 1.106 0.25 14 -0.5401
21 RIGL 3.87 3.9M 18 May '18 14 2.50 1.999 1.45 1 1.471 0.03 2 0.5285
22 APRN 2.44 9.2M 25 May '18 21 2.00 0.571 0.45 513 1.097 0.07 2 -0.5251
23 ACRX 2.50 318K 18 May '18 14 2.50 1.026 0.20 48 0.512 0.10 5 0.5131
24 NCMI 5.58 572K 18 May '18 14 5.00 1.238 0.70 48 0.732 0.15 52 0.5055
25 APRN 2.44 9.2M 11 May '18 7 2.00 0.792 0.44 127 1.270 0.03 22 -0.4780
26 SWIR 17.15 538K 18 May '18 14 15.00 0.885 2.50 6 0.424 0.03 20 0.4609
27 NS 20.89 860K 18 May '18 14 22.50 0.316 0.07 1 0.761 2.25 5 -0.4457
28 RIOT 7.56 672K 18 May '18 14 7.50 0.798 0.50 8 1.243 0.70 41 -0.4449
29 TSRO 49.96 1.8M 11 May '18 7 50.00 1.193 3.27 1 0.754 2.10 2 0.4391
30 SMRT 2.60 1.3M 17 Aug '18 105 5.00 1.124 0.15 10 1.560 2.75 2 -0.4361
31 WATT 18.46 501K 18 May '18 14 20.00 0.615 0.35 791 1.048 2.46 315 -0.4338
32 AVEO 2.46 1.0M 15 Jun '18 42 2.50 1.259 0.40 14 1.692 0.58 10 -0.4325
33 VHC 2.60 390K 15 Jun '18 42 2.00 0.900 0.68 600 1.325 0.17 300 -0.4256
34 RIOT 7.56 672K 18 May '18 14 8.00 0.849 0.33 24 1.254 1.00 16 -0.4047
35 OMER 15.98 871K 17 Aug '18 105 15.00 0.685 2.79 1 1.065 3.00 6 -0.3800
36 PRTK 11.20 818K 15 Jun '18 42 10.00 0.435 1.40 10 0.799 0.64 6 -0.3643
37 SHLD 3.30 1.3M 11 May '18 7 3.00 1.255 0.40 100 0.899 0.05 54 0.3555
38 FTR 11.34 4.9M 17 Jan '20 623 12.00 0.924 2.75 33 0.571 4.93 4 0.3536
39 EEP 9.32 2.1M 20 Jul '18 77 7.50 0.823 2.37 9 0.473 0.15 4 0.3493
40 AQMS 3.93 1.4M 18 May '18 14 2.50 1.436 1.45 349 1.785 0.05 20 -0.3489
41 SMRT 2.60 1.3M 17 Aug '18 105 2.50 0.967 0.57 37 1.312 0.65 1 -0.3442
42 EYPT 2.44 1.5M 18 May '18 14 2.50 1.582 0.28 32 1.925 0.40 15 -0.3428
43 WATT 18.46 501K 18 May '18 14 17.50 0.513 1.30 294 0.848 0.77 281 -0.3345
44 RIOT 7.56 672K 11 May '18 7 7.50 0.828 0.38 138 1.154 0.45 25 -0.3260
45 ACET 2.61 2.3M 18 May '18 14 2.50 0.953 0.25 123 1.262 0.20 21 -0.3089
46 HMNY 2.12 2.6M 18 May '18 14 2.50 1.187 0.07 1,271 1.496 0.50 125 -0.3083
47 MEET 2.79 2.3M 18 May '18 14 2.00 1.034 0.80 41 1.340 0.03 10 -0.3066
48 MRTX 32.35 214K 18 May '18 14 35.00 0.784 1.00 9 0.477 3.00 2 0.3064
49 AUPH 5.22 440K 20 Jul '18 77 7.50 0.466 0.03 27 0.771 2.45 1 -0.3054
50 ZN 4.15 270K 18 May '18 14 5.00 0.972 0.07 157 1.277 1.00 25 -0.3053
51 APRN 2.44 9.2M 11 May '18 7 2.50 0.749 0.07 323 1.049 0.17 28 -0.3000
52 SHLD 3.30 1.3M 15 Jun '18 42 3.00 0.848 0.53 358 1.147 0.35 613 -0.2995
53 TELL 9.85 672K 19 Oct '18 168 7.50 0.350 2.50 5 0.648 0.60 43 -0.2978
54 KODK 5.30 524K 19 Oct '18 168 5.00 0.565 0.95 55 0.862 1.03 55 -0.2973
55 MD 45.22 898K 18 May '18 14 50.00 0.347 0.10 3 0.643 5.50 17 -0.2954
56 WAGE 41.50 372K 18 May '18 14 40.00 0.876 3.60 3 0.583 1.20 1 0.2931
57 VHC 2.60 390K 15 Jun '18 42 3.00 0.971 0.20 19 1.262 0.70 10 -0.2916
58 AUO 4.17 1.1M 19 Oct '18 168 5.00 0.303 0.10 113 0.589 1.20 33 -0.2857
59 ARAY 4.60 637K 18 May '18 14 5.00 0.387 0.03 10 0.670 0.50 18 -0.2832
60 TCP 25.49 510K 18 May '18 14 25.00 0.369 1.00 22 0.650 1.05 75 -0.2801
61 RIOT 7.56 672K 11 May '18 7 8.00 0.885 0.20 55 1.164 0.75 179 -0.2784
62 MDXG 7.93 1.3M 17 Jan '20 623 10.00 0.779 2.65 20 1.050 5.25 10 -0.2709
63 SPPI 16.42 1.9M 18 May '18 14 16.00 0.731 1.15 3 0.463 0.40 11 0.2676
64 AVEO 2.46 1.0M 20 Jul '18 77 2.50 1.619 0.70 2 1.886 0.85 7 -0.2674
65 VSI 4.55 246K 18 May '18 14 5.00 0.878 0.15 838 0.611 0.52 2 0.2665
66 NGL 11.20 538K 18 May '18 14 12.50 0.442 0.05 77 0.709 1.50 3 -0.2664
67 ENPH 4.30 1.2M 18 May '18 14 5.00 0.944 0.10 66 0.683 0.74 2 0.2616
68 ANW 3.45 1.5M 21 Sep '18 140 2.50 0.841 1.20 10 1.103 0.40 8 -0.2616
69 ACAD 17.80 6.7M 11 May '18 7 18.00 0.652 0.55 73 0.907 1.00 61 -0.2547
70 ASNA 2.12 1.3M 18 May '18 14 2.00 0.682 0.18 47 0.429 0.03 1 0.2529
71 EZPW 14.80 964K 15 Jun '18 42 12.50 0.591 2.61 10 0.341 0.05 300 0.2505
72 GALT 3.29 230K 18 May '18 14 4.00 1.361 0.13 2 1.115 0.79 3 0.2462
73 VUZI 6.50 287K 19 Oct '18 168 5.00 0.683 1.98 20 0.925 0.78 10 -0.2420
74 APRN 2.44 9.2M 1 Jun '18 28 2.50 0.747 0.17 94 0.989 0.30 16 -0.2420
75 BGFV 8.45 254K 18 May '18 14 10.00 0.550 0.03 2 0.792 1.65 20 -0.2418
76 IMGN 10.57 2.3M 18 May '18 14 10.00 0.975 1.10 15 0.738 0.35 637 0.2374
77 AGEN 3.68 902K 18 May '18 14 3.00 0.767 0.70 2 1.002 0.05 1 -0.2348
78 SHLD 3.30 1.3M 18 May '18 14 3.00 0.839 0.39 38 1.073 0.14 144 -0.2333
79 S 5.28 20.6M 11 May '18 7 5.50 0.443 0.05 588 0.676 0.33 767 -0.2331
80 FTR 11.34 4.9M 18 May '18 14 12.00 0.650 0.32 178 0.881 1.18 117 -0.2311
81 CLUB 11.00 711K 18 May '18 14 10.00 0.459 1.00 55 0.690 0.20 2 -0.2307
82 LLNW 5.28 972K 18 May '18 14 6.00 0.501 0.03 2 0.725 0.80 1 -0.2239
83 LX 16.50 305K 18 May '18 14 15.00 0.519 1.65 50 0.741 0.35 1 -0.2219
84 TCP 25.49 510K 15 Jun '18 42 25.00 0.318 1.35 39 0.539 1.60 2 -0.2210
85 VUZI 6.50 287K 20 Jul '18 77 5.00 0.778 1.77 1 0.994 0.45 20 -0.2160
86 CYH 4.78 3.4M 11 May '18 7 4.50 0.802 0.38 20 0.587 0.05 16 0.2150
87 ADT 8.08 5.0M 18 May '18 14 10.00 0.666 0.03 384 0.880 2.00 6 -0.2142
88 FTR 11.34 4.9M 15 Jun '18 42 11.00 0.542 1.00 58 0.755 0.97 77 -0.2135
89 ADVM 5.33 3.5M 21 Sep '18 140 5.00 0.860 1.26 10 1.069 1.18 6 -0.2086
90 FTR 11.34 4.9M 15 Jun '18 42 12.00 0.598 0.65 62 0.807 1.62 895 -0.2086
91 XPER 20.15 1.5M 18 May '18 14 21.00 0.360 0.25 22 0.568 1.40 25 -0.2085
92 OMER 15.98 871K 18 May '18 14 15.00 0.813 1.55 120 1.017 0.80 17 -0.2037
93 TCP 25.49 510K 17 Aug '18 105 30.00 0.355 0.58 12 0.559 6.00 20 -0.2035
94 RNN 2.21 2.8M 19 Oct '18 168 2.50 0.760 0.35 28 0.959 0.75 10 -0.1998
95 NGVC 8.50 1.1M 18 May '18 14 7.50 0.742 1.12 60 0.543 0.05 215 0.1986
96 KTOS 10.01 1.5M 18 May '18 14 12.50 0.762 0.05 137 0.565 2.50 1 0.1962
97 MDXG 7.93 1.3M 21 Sep '18 140 7.50 1.052 2.20 11 1.248 2.10 40 -0.1959
98 MDXG 7.93 1.3M 18 Jan '19 259 10.00 0.881 1.70 36 1.076 4.20 24 -0.1954
99 TELL 9.85 672K 15 Jun '18 42 7.50 0.543 2.40 5 0.738 0.15 20 -0.1952
100 SPHS 2.86 300K 20 Jul '18 77 2.50 1.575 0.95 6 1.768 0.68 102 -0.1939
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.