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 February 2, 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 NYMX 3.27 514K 17 Feb '17 15 4.00 1.201 0.10 95 2.316 1.10 3 -1.1150
2 CLMT 4.05 220K 17 Feb '17 15 5.00 0.744 0.03 20 1.512 1.15 75 -0.7681
3 BCEI 2.21 1.0M 19 Jan '18 351 2.50 1.074 0.81 25 1.795 1.60 4 -0.7208
4 NYMX 3.27 514K 17 Mar '17 43 3.00 1.061 0.60 44 1.719 0.60 13 -0.6575
5 WATT 15.42 818K 17 Mar '17 43 15.00 0.444 1.15 45 1.040 1.95 40 -0.5956
6 PIP 3.15 829K 17 Feb '17 15 2.50 0.311 0.65 10 0.901 0.03 721 -0.5897
7 EVA 25.00 482K 17 Feb '17 15 30.00 0.522 0.05 12 1.088 5.69 2 -0.5662
8 SXCP 16.75 431K 17 Feb '17 15 17.50 0.351 0.20 1 0.881 1.63 1 -0.5304
9 YRD 24.47 666K 17 Mar '17 43 22.50 0.500 2.78 5 1.030 2.40 5 -0.5297
10 GPRO 10.97 7.3M 21 Jul '17 169 11.00 0.430 1.27 68 0.953 2.80 56 -0.5227
11 AMAG 21.68 3.3M 17 Feb '17 15 22.00 0.563 0.84 20 1.046 2.01 39 -0.4824
12 STML 5.60 3.7M 17 Mar '17 43 7.50 1.206 0.38 138 0.738 2.00 13 0.4682
13 CVEO 3.25 8.3M 17 Feb '17 15 3.00 0.559 0.30 30 1.014 0.15 13 -0.4550
14 CLNE 2.39 2.1M 17 Feb '17 15 3.00 0.951 0.03 10 0.517 0.61 26 0.4331
15 GPRO 10.97 7.3M 21 Apr '17 78 11.00 0.506 1.01 2,847 0.939 1.90 372 -0.4321
16 YRD 24.47 666K 17 Feb '17 15 25.00 0.720 1.19 60 1.130 2.53 5 -0.4097
17 ACXM 28.40 630K 17 Feb '17 15 25.00 0.793 3.92 100 0.394 0.05 4 0.3985
18 SHLD 6.60 869K 16 Jun '17 134 7.00 0.750 1.03 3 1.140 2.04 16 -0.3894
19 NAT 8.31 1.7M 17 Feb '17 15 9.00 0.399 0.06 24 0.767 0.95 51 -0.3674
20 ZIOP 6.35 3.0M 21 Apr '17 78 6.00 0.626 0.90 203 0.990 0.95 1 -0.3635
21 GPRO 10.97 7.3M 17 Mar '17 43 11.00 0.616 0.91 3,664 0.979 1.48 906 -0.3630
22 SHLD 6.60 869K 17 Feb '17 15 7.00 0.823 0.28 40 1.186 0.87 11 -0.3629
23 HLIT 4.90 764K 17 Feb '17 15 5.00 0.870 0.30 63 0.515 0.26 2 0.3544
24 GPRO 10.97 7.3M 24 Feb '17 22 11.00 0.749 0.79 19 1.095 1.19 13 -0.3464
25 NGD 2.89 12.3M 17 Feb '17 15 2.50 0.508 0.40 39 0.840 0.05 29 -0.3313
26 STON 10.99 226K 17 Feb '17 15 10.00 0.420 1.05 113 0.737 0.25 1 -0.3170
27 ACET 18.87 494K 17 Feb '17 15 20.00 0.717 0.65 24 0.401 1.35 2 0.3158
28 SHLD 6.60 869K 10 Feb '17 8 6.50 0.769 0.35 10 1.082 0.37 12 -0.3129
29 STML 5.60 3.7M 16 Jun '17 134 5.00 1.240 1.87 11 0.933 0.90 19 0.3071
30 BABY 36.05 1.3M 17 Feb '17 15 40.00 0.363 0.10 2 0.667 4.60 5 -0.3034
31 GPRO 10.97 7.3M 3 Mar '17 29 11.00 0.726 0.88 86 1.028 1.28 21 -0.3022
32 CORT 7.54 1.1M 17 Feb '17 15 7.00 0.678 0.72 38 0.381 0.05 5 0.2974
33 CXRX 2.33 3.8M 17 Feb '17 15 2.50 1.019 0.12 110 1.316 0.35 49 -0.2970
34 BLCM 12.60 368K 17 Feb '17 15 12.50 0.442 0.50 1 0.739 0.70 1 -0.2969
35 ZIOP 6.35 3.0M 21 Jul '17 169 6.00 0.670 1.30 20 0.962 1.41 1 -0.2917
36 YRD 24.47 666K 17 Feb '17 15 22.50 0.675 2.50 25 0.959 1.00 15 -0.2837
37 CALA 8.45 1.5M 17 Feb '17 15 7.50 0.853 1.15 115 1.134 0.35 81 -0.2801
38 AXDX 21.85 203K 17 Feb '17 15 20.00 0.846 2.54 45 1.115 1.10 9 -0.2697
39 MFIN 2.29 306K 19 May '17 106 2.50 1.210 0.51 242 1.474 0.85 2 -0.2644
40 GPRO 10.97 7.3M 10 Feb '17 8 11.00 1.211 0.77 852 1.475 0.97 544 -0.2634
41 NAT 8.31 1.7M 21 Apr '17 78 9.00 0.346 0.28 220 0.609 1.35 10 -0.2620
42 NAT 8.31 1.7M 17 Feb '17 15 8.00 0.336 0.41 6 0.585 0.25 596 -0.2491
43 NAT 8.31 1.7M 21 Apr '17 78 8.00 0.318 0.65 28 0.565 0.70 143 -0.2468
44 MTW 6.29 6.2M 17 Feb '17 15 7.00 0.499 0.05 128 0.743 0.85 735 -0.2439
45 SHLD 6.60 869K 17 Mar '17 43 7.00 0.823 0.58 12 1.061 1.20 12 -0.2386
46 SSW 7.36 4.4M 18 Aug '17 197 5.00 0.907 2.45 273 0.668 0.49 29 0.2384
47 SSW 7.36 4.4M 18 Aug '17 197 7.50 0.719 1.07 252 0.488 1.50 102 0.2315
48 DHT 4.78 2.3M 17 Feb '17 15 5.00 0.333 0.05 80 0.564 0.35 100 -0.2308
49 BPT 30.50 228K 16 Jun '17 134 30.00 0.359 2.51 1 0.587 4.30 1 -0.2277
50 JNUG 9.81 35.3M 17 Feb '17 15 10.00 1.280 0.93 509 1.507 1.30 4 -0.2276
51 GPRO 10.97 7.3M 24 Feb '17 22 10.50 0.755 1.05 39 0.980 0.81 25 -0.2251
52 WATT 15.42 818K 17 Feb '17 15 15.00 0.586 0.95 1,211 0.811 0.80 71 -0.2245
53 NAT 8.31 1.7M 19 Jan '18 351 8.00 0.365 0.90 13 0.587 1.98 355 -0.2217
54 DPLO 15.53 3.0M 17 Feb '17 15 15.00 0.375 0.78 23 0.596 0.50 17 -0.2210
55 ZIOP 6.35 3.0M 17 Feb '17 15 7.00 0.728 0.15 1,590 0.948 0.90 116 -0.2201
56 HMY 2.66 5.0M 17 Feb '17 15 2.50 0.319 0.17 69 0.539 0.05 25 -0.2201
57 OREX 3.54 384K 21 Apr '17 78 4.00 1.179 0.60 26 1.396 1.20 10 -0.2170
58 LCI 21.70 3.8M 17 Feb '17 15 20.00 0.381 1.82 61 0.596 0.38 46 -0.2158
59 RH 26.99 7.9M 10 Feb '17 8 26.50 0.462 1.00 5 0.676 0.84 3 -0.2143
60 NAT 8.31 1.7M 21 Jul '17 169 8.00 0.354 0.80 10 0.568 1.20 26 -0.2139
61 ZYNE 17.88 289K 19 May '17 106 17.50 0.608 2.50 20 0.819 2.90 1 -0.2116
62 BCRX 5.86 1.2M 17 Feb '17 15 6.00 1.587 0.69 62 1.376 0.73 22 0.2116
63 WATT 15.42 818K 17 Feb '17 15 17.50 0.725 0.26 865 0.936 2.55 1 -0.2113
64 NAK 2.97 5.5M 19 May '17 106 3.00 1.212 0.75 46 1.003 0.65 30 0.2096
65 CARA 15.84 3.9M 19 May '17 106 17.50 0.964 2.65 264 1.167 4.99 183 -0.2035
66 SUN 29.00 943K 17 Feb '17 15 27.50 0.507 1.51 362 0.304 0.40 88 0.2027
67 SAGE 47.52 404K 17 Feb '17 15 50.00 0.715 1.75 20 0.916 4.98 50 -0.2004
68 HMY 2.66 5.0M 17 Mar '17 43 3.00 0.520 0.07 180 0.719 0.48 1 -0.1997
69 ENDP 12.60 7.6M 3 Mar '17 29 12.50 0.923 1.35 58 0.724 0.97 25 0.1996
70 MTW 6.29 6.2M 17 Feb '17 15 6.00 0.455 0.40 8 0.654 0.20 40 -0.1988
71 STNG 3.72 2.8M 21 Jul '17 169 4.00 0.381 0.28 25 0.579 0.75 140 -0.1984
72 AXDX 21.85 203K 17 Feb '17 15 22.50 1.037 1.55 53 1.236 2.55 3 -0.1982
73 KEM 7.39 832K 17 Feb '17 15 7.00 0.426 0.49 39 0.623 0.20 10 -0.1969
74 RFP 4.45 1.2M 17 Feb '17 15 5.00 0.977 0.16 6 0.781 0.65 10 0.1960
75 THC 17.79 2.2M 10 Feb '17 8 17.50 0.716 0.90 4 0.521 0.41 10 0.1953
76 KGC 3.92 10.8M 10 Feb '17 8 3.50 0.727 0.45 29 0.536 0.01 100 0.1917
77 KERX 5.48 3.7M 19 Jan '18 351 5.00 0.716 1.70 50 0.906 1.55 2 -0.1900
78 FTR 3.37 15.4M 18 Jan '19 715 3.50 0.523 0.47 60 0.333 1.10 18 0.1895
79 GPRO 10.97 7.3M 17 Feb '17 15 10.50 0.974 1.10 679 1.163 0.79 1,423 -0.1894
80 BCRX 5.86 1.2M 17 Mar '17 43 6.00 2.608 1.98 24 2.419 1.98 48 0.1888
81 GPRO 10.97 7.3M 17 Feb '17 15 11.00 0.947 0.82 3,105 1.134 1.02 822 -0.1869
82 DRIP 14.15 832K 17 Feb '17 15 15.00 0.775 0.55 8 0.589 1.20 2 0.1861
83 MNTA 19.30 1.1M 17 Feb '17 15 20.00 0.471 0.45 2 0.657 1.43 6 -0.1857
84 NTNX 29.31 479K 17 Feb '17 15 30.00 0.485 0.85 73 0.670 1.98 28 -0.1855
85 ZIOP 6.35 3.0M 17 Mar '17 43 6.00 0.599 0.70 134 0.784 0.50 9 -0.1846
86 WTI 2.86 1.1M 17 Feb '17 15 3.00 0.722 0.11 21 0.541 0.21 1 0.1815
87 MLNX 43.95 5.8M 17 Feb '17 15 43.00 0.331 1.70 111 0.508 1.35 37 -0.1769
88 FOLD 5.65 2.7M 17 Feb '17 15 5.00 0.587 0.70 3 0.762 0.10 10 -0.1749
89 SILJ 15.24 312K 17 Feb '17 15 15.00 0.509 0.75 1 0.335 0.30 3 0.1749
90 FRO 6.76 1.0M 17 Mar '17 43 6.00 0.584 0.83 50 0.409 0.14 56 0.1743
91 STNG 3.72 2.8M 21 Jul '17 169 3.00 0.425 0.85 100 0.594 0.25 50 -0.1690
92 RIC 9.25 857K 17 Feb '17 15 10.00 0.625 0.20 90 0.458 0.85 2 0.1665
93 UNG 7.95 7.7M 10 Feb '17 8 7.50 0.585 0.55 171 0.420 0.04 139 0.1651
94 ERY 10.48 864K 17 Mar '17 43 10.00 0.635 1.15 5 0.473 0.45 10 0.1621
95 PCTY 29.92 766K 17 Feb '17 15 30.00 0.739 1.75 4 0.582 1.45 18 0.1571
96 NAK 2.97 5.5M 18 Aug '17 197 3.00 1.133 0.95 332 0.979 0.85 267 0.1542
97 SHLD 6.60 869K 17 Feb '17 15 6.50 0.885 0.52 14 1.038 0.50 24 -0.1523
98 AMBA 50.54 619K 10 Feb '17 8 50.50 0.406 1.23 8 0.556 1.64 20 -0.1510
99 UVXY 24.47 17.0M 15 Sep '17 225 24.00 1.382 10.25 2 1.533 10.70 2 -0.1508
100 SBGL 9.27 2.1M 21 Apr '17 78 7.50 0.540 2.00 3 0.690 0.40 2 -0.1497
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.