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
Short Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from January 25, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 PTI 2.99 925K 18 Apr '19 83 2.50 C 1.20 1,041 23.75 2.407 39.66%
2 NVAX 2.19 8.7M 15 Mar '19 49 2.50 C 0.60 468 27.40 2.398 57.23%
3 PCG 11.77 71.6M 1 Feb '19 7 11.00 C 1.80 407 8.75 2.370 10.33%
4 NVAX 2.19 8.7M 15 Mar '19 49 2.00 C 0.75 96 25.57 2.361 38.89%
5 NVAX 2.19 8.7M 18 Apr '19 83 2.00 C 0.90 47 32.42 2.238 55.04%
6 PCG 11.77 71.6M 1 Feb '19 7 12.00 C 1.30 13,533 11.05 2.236 14.61%
7 NVAX 2.19 8.7M 18 Apr '19 83 2.50 C 0.75 381 34.25 2.159 73.61%
8 BRS 4.17 4.8M 15 Feb '19 21 2.50 C 1.55 89 -2.88 2.105 -4.58%
9 IMGN 5.03 3.2M 15 Mar '19 49 5.00 C 1.35 5 26.24 2.073 35.87%
10 PCG 11.77 71.6M 8 Feb '19 14 11.00 C 2.00 16 10.45 2.025 12.59%
11 PCG 11.77 71.6M 15 Feb '19 21 11.00 C 2.35 79 13.42 1.915 16.77%
12 PCG 11.77 71.6M 8 Feb '19 14 12.00 C 1.55 10,401 13.17 1.909 17.42%
13 IMGN 5.03 3.2M 18 Apr '19 83 5.00 C 1.65 14 32.21 1.906 47.93%
14 IMGN 5.03 3.2M 15 Mar '19 49 6.00 C 0.90 17 17.89 1.882 45.28%
15 PCG 11.77 71.6M 15 Feb '19 21 12.00 C 1.75 672 14.87 1.828 19.76%
16 IMGN 5.03 3.2M 15 Feb '19 21 5.00 C 0.80 200 15.31 1.795 18.20%
17 DBD 4.26 1.4M 15 Feb '19 21 2.50 C 1.70 28 -1.41 1.782 -2.34%
18 PTI 2.99 925K 15 Feb '19 21 3.00 C 0.40 21 13.38 1.775 15.83%
19 NVAX 2.19 8.7M 19 Jul '19 175 2.00 C 0.95 50 34.70 1.740 61.29%
20 IMGN 5.03 3.2M 15 Feb '19 21 6.00 C 0.45 75 8.95 1.728 31.00%
21 NMFC 13.76 353K 19 Jul '19 175 12.50 C 1.10 2 -1.16 1.706 -1.26%
22 NVAX 2.19 8.7M 19 Jul '19 175 2.50 C 0.80 223 36.53 1.617 79.86%
23 NVAX 2.19 8.7M 15 Feb '19 21 2.00 C 0.40 585 9.59 1.612 11.73%
24 PCG 11.77 71.6M 22 Feb '19 28 12.00 C 1.85 75 15.72 1.606 20.97%
25 BRS 4.17 4.8M 15 Mar '19 49 2.50 C 1.65 10 -0.48 1.549 -0.79%
26 NVAX 2.19 8.7M 15 Feb '19 21 2.50 C 0.20 355 9.13 1.539 25.63%
27 CVM 2.75 205K 19 Jul '19 175 5.00 C 0.40 31 14.55 1.522 112.77%
28 WIN 2.82 952K 17 May '19 112 2.00 C 1.00 1 6.38 1.501 9.89%
29 WIN 2.82 952K 15 Feb '19 21 3.00 C 0.30 122 10.64 1.494 19.05%
30 VSTM 3.30 4.3M 15 Mar '19 49 2.50 C 0.95 23 4.55 1.487 6.38%
31 PCG 11.77 71.6M 1 Mar '19 35 12.00 C 2.00 69 16.99 1.472 22.82%
32 PCG 11.77 71.6M 15 Mar '19 49 12.00 C 2.30 1,345 19.54 1.463 26.72%
33 PCG 11.77 71.6M 15 Mar '19 49 11.00 C 2.70 50 16.40 1.456 21.28%
34 NBR 2.90 12.6M 1 Feb '19 7 2.50 C 0.39 25 -0.34 1.432 -0.40%
35 NVAX 2.19 8.7M 17 Jan '20 357 2.00 C 1.10 8 41.55 1.392 83.49%
36 VSTM 3.30 4.3M 15 Feb '19 21 2.50 C 0.80 11 0.00 1.348 0.00%
37 NIHD 4.91 610K 15 Mar '19 49 5.00 C 0.85 10 17.31 1.315 23.15%
38 BRS 4.17 4.8M 15 Feb '19 21 5.00 C 0.20 410 4.80 1.312 25.94%
39 PCG 11.77 71.6M 18 Apr '19 83 11.00 C 3.00 24 18.95 1.311 25.43%
40 CVM 2.75 205K 19 Jul '19 175 2.50 C 0.90 8 23.64 1.305 35.14%
41 AFMD 3.33 245K 18 Apr '19 83 2.50 C 1.00 72 5.11 1.305 7.30%
42 VERI 5.26 815K 15 Feb '19 21 7.50 C 0.10 107 1.90 1.304 45.35%
43 MAXR 5.60 1.3M 15 Feb '19 21 5.00 C 0.95 16 6.25 1.301 7.53%
44 AQMS 2.22 439K 19 Jul '19 175 2.50 C 0.65 184 29.28 1.300 59.24%
45 UXIN 3.42 4.9M 15 Mar '19 49 4.00 C 0.40 154 11.70 1.289 32.45%
46 NVAX 2.19 8.7M 17 Jan '20 357 2.50 C 0.95 45 43.38 1.282 101.61%
47 JE 3.71 343K 18 Apr '19 83 2.50 C 1.10 21 -2.96 1.281 -4.21%
48 VERI 5.26 815K 17 May '19 112 5.00 C 1.35 6 20.72 1.271 27.88%
49 GORO 4.49 897K 15 Feb '19 21 2.50 C 1.90 5 -2.00 1.255 -3.47%
50 LXRX 4.46 1.4M 18 Apr '19 83 5.00 C 0.70 36 15.70 1.238 32.98%
51 VNTR 4.44 692K 15 Feb '19 21 2.50 C 1.80 4 -3.15 1.236 -5.30%
52 VSTM 3.30 4.3M 15 Mar '19 49 5.00 C 0.15 143 4.55 1.232 58.73%
53 CORV 3.59 235K 15 Mar '19 49 2.50 C 1.10 2 0.28 1.231 0.40%
54 PETX 4.22 672K 17 May '19 112 2.50 C 1.80 3 1.90 1.219 3.31%
55 UXIN 3.42 4.9M 15 Feb '19 21 4.00 C 0.15 215 4.39 1.215 22.32%
56 ALT 3.41 695K 15 Mar '19 49 5.00 C 0.10 3 2.93 1.200 51.06%
57 MAXR 5.60 1.3M 15 Feb '19 21 7.50 C 0.10 266 1.79 1.200 36.36%
58 MAXR 5.60 1.3M 15 Mar '19 49 5.00 C 1.15 13 9.82 1.196 12.36%
59 AMD 21.93 109.5M 1 Feb '19 7 21.50 C 1.63 3,744 5.47 1.189 5.91%
60 AMD 21.93 109.5M 1 Feb '19 7 22.00 C 1.40 7,533 6.38 1.188 7.16%
61 EMES 2.83 348K 15 Feb '19 21 3.00 C 0.15 30 5.30 1.180 11.94%
62 PYX 12.67 845K 15 Feb '19 21 15.00 C 0.60 243 4.74 1.172 24.28%
63 LJPC 6.14 789K 15 Feb '19 21 6.00 C 0.60 44 7.49 1.170 8.30%
64 AKRX 4.19 2.3M 1 Feb '19 7 4.00 C  0 1 -4.53 1.167 -4.53%
65 SENS 2.70 826K 15 Feb '19 21 2.50 C 0.30 5 3.70 1.166 4.17%
66 MAXR 5.60 1.3M 15 Mar '19 49 7.50 C 0.30 22 5.36 1.163 41.51%
67 WATT 7.58 855K 15 Feb '19 21 10.00 C 0.10 167 1.32 1.155 33.69%
68 NIHD 4.91 610K 15 Feb '19 21 5.00 C 0.40 9 8.15 1.150 10.86%
69 AXSM 8.60 690K 15 Mar '19 49 10.00 C 0.80 3 9.30 1.150 28.21%
70 AFMD 3.33 245K 15 Mar '19 49 5.00 C 0.05 9 1.50 1.146 52.44%
71 USAT 5.49 1.2M 15 Feb '19 21 5.00 C 0.80 16 5.65 1.143 6.61%
72 RESN 3.10 2.2M 18 Apr '19 83 5.00 C  0 122 0.00 1.142 61.29%
73 MRNS 3.28 473K 15 Feb '19 21 3.00 C 0.40 2 3.66 1.142 4.17%
74 OSTK 18.38 10.1M 1 Feb '19 7 18.50 C 0.85 407 4.62 1.139 5.53%
75 ACRX 2.51 1.1M 21 Jun '19 147 5.00 C 0.20 81 7.97 1.138 116.45%
76 VSTM 3.30 4.3M 21 Jun '19 147 5.00 C 0.35 12 10.61 1.137 69.49%
77 CBL 2.35 1.8M 15 Feb '19 21 2.00 C 0.35 10 0.00 1.133 0.00%
78 APTO 2.07 453K 18 Apr '19 83 2.50 C 0.15 13 7.25 1.130 30.21%
79 AXSM 8.60 690K 15 Feb '19 21 7.50 C 1.50 114 4.65 1.129 5.63%
80 USAT 5.49 1.2M 15 Mar '19 49 5.00 C 1.05 3 10.20 1.119 12.61%
81 BRS 4.17 4.8M 15 Mar '19 49 5.00 C 0.30 16 7.19 1.118 29.20%
82 AKS 2.80 11.4M 1 Feb '19 7 2.50 C 0.35 578 1.79 1.115 2.04%
83 LJPC 6.14 789K 15 Feb '19 21 7.00 C 0.30 63 4.89 1.114 19.86%
84 ACRX 2.51 1.1M 15 Mar '19 49 2.50 C 0.40 123 15.54 1.112 18.48%
85 TGTX 4.43 1.7M 16 Aug '19 203 5.00 C 1.05 1 23.70 1.106 47.93%
86 ACRX 2.51 1.1M 21 Jun '19 147 2.50 C 0.60 25 23.51 1.096 30.89%
87 MAXR 5.60 1.3M 18 Apr '19 83 7.50 C 0.55 67 9.82 1.095 48.51%
88 CPRX 2.54 434K 21 Jun '19 147 5.00 C  0 10 0.00 1.095 96.85%
89 DBD 4.26 1.4M 15 Feb '19 21 5.00 C 0.15 92 3.52 1.094 21.65%
90 VSTM 3.30 4.3M 17 Jan '20 357 2.50 C 1.50 42 21.21 1.093 38.89%
91 PYX 12.67 845K 15 Feb '19 21 12.50 C 1.35 111 9.31 1.093 10.42%
92 SRNE 2.37 1.6M 21 Jun '19 147 2.50 C 0.55 56 23.21 1.092 37.36%
93 DOVA 7.98 306K 15 Feb '19 21 10.00 C  0 1 0.00 1.091 25.31%
94 TYME 2.33 351K 15 Feb '19 21 2.50 C 0.10 161 4.29 1.089 12.11%
95 TGTX 4.43 1.7M 17 Jan '20 357 5.00 C 1.60 1 36.12 1.081 76.68%
96 IVAC 5.46 234K 15 Feb '19 21 5.00 C 0.60 156 2.56 1.080 2.88%
97 I 22.42 2.2M 21 Jun '19 147 22.50 C 5.80 2 25.87 1.077 35.38%
98 BLNK 2.39 1.1M 15 Feb '19 21 2.50 C 0.10 102 4.18 1.076 9.17%
99 BLNK 2.39 1.1M 21 Jun '19 147 2.50 C 0.35 25 14.64 1.071 22.55%
100 EMES 2.83 348K 15 Mar '19 49 2.50 C 0.40 2 2.47 1.070 2.88%
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.