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 August 30, 2018. 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 FOMX 5.66 320K 21 Sep '18 22 6.00 C 1.75 129 30.92 3.844 53.45%
2 AMRN 3.25 5.0M 28 Sep '18 29 3.00 C 1.00 21 23.08 2.850 33.33%
3 AMRN 3.25 5.0M 19 Oct '18 50 3.50 C 1.10 10 33.85 2.745 62.79%
4 AMRN 3.25 5.0M 19 Oct '18 50 3.00 C 1.20 38 29.23 2.651 46.34%
5 AMRN 3.25 5.0M 21 Sep '18 22 3.50 C 0.64 117 19.69 2.486 34.10%
6 GERN 5.40 7.0M 21 Sep '18 22 5.00 C 1.40 244 18.52 2.473 25.00%
7 FTR 5.35 2.7M 17 Jan '20 505 5.00 C 1.65 1 24.30 2.461 35.14%
8 GERN 5.40 7.0M 21 Sep '18 22 5.50 C 1.20 220 22.22 2.422 30.95%
9 GERN 5.40 7.0M 19 Oct '18 50 5.00 C 1.90 52 27.78 2.413 42.86%
10 AMRN 3.25 5.0M 21 Sep '18 22 3.00 C 0.80 230 16.92 2.381 22.45%
11 SNDX 7.83 475K 21 Sep '18 22 7.50 C 1.75 61 18.14 2.253 23.36%
12 GERN 5.40 7.0M 19 Oct '18 50 5.50 C 1.60 130 29.63 2.249 44.74%
13 AMRN 3.25 5.0M 16 Nov '18 78 3.50 C 0.99 10 30.46 2.033 54.87%
14 TGTX 12.60 963K 21 Sep '18 22 12.00 C 2.20 35 12.70 1.831 15.38%
15 TGTX 12.60 963K 21 Sep '18 22 13.00 C 1.85 146 14.68 1.764 20.93%
16 TIS 4.18 613K 21 Sep '18 22 4.00 C 0.60 32 10.05 1.726 11.73%
17 TIS 4.18 613K 21 Sep '18 22 5.00 C 0.30 191 7.18 1.709 28.87%
18 AMRN 3.25 5.0M 18 Jan '19 141 3.00 C 1.33 41 33.23 1.693 56.25%
19 SENS 3.88 1.1M 21 Sep '18 22 2.50 C 1.30 25 -2.06 1.691 -3.10%
20 AMRN 3.25 5.0M 7 Sep '18 8 3.00 C 0.35 134 3.08 1.680 3.45%
21 GALT 5.86 2.7M 21 Sep '18 22 6.00 C 0.85 122 14.51 1.679 19.76%
22 GERN 5.40 7.0M 21 Dec '18 113 5.00 C 1.95 65 28.70 1.661 44.93%
23 AMRN 3.25 5.0M 7 Sep '18 8 3.50 C 0.10 147 3.08 1.661 11.11%
24 AVEO 2.92 3.2M 18 Jan '19 141 3.00 C 1.10 66 37.67 1.653 64.84%
25 VKTX 12.86 3.8M 16 Nov '18 78 15.00 C 2.85 1,151 22.16 1.628 49.85%
26 AMRN 3.25 5.0M 18 Jan '19 141 3.50 C 1.12 295 34.46 1.625 64.32%
27 AXSM 3.45 379K 21 Sep '18 22 5.00 C 0.05 52 1.45 1.603 47.06%
28 VKTX 12.86 3.8M 18 Jan '19 141 12.50 C 4.80 5 34.53 1.591 55.09%
29 AKRX 15.09 1.7M 21 Sep '18 22 17.50 C 1.40 612 9.28 1.581 27.83%
30 SSC 4.17 2.8M 21 Sep '18 22 5.00 C 0.30 407 7.19 1.542 29.20%
31 CRON 9.12 79.7M 21 Sep '18 22 9.00 C 1.35 2,187 13.49 1.540 15.83%
32 VKTX 12.86 3.8M 18 Jan '19 141 15.00 C 4.00 35 31.10 1.532 69.30%
33 AFMD 5.30 10.1M 21 Sep '18 22 7.50 C 0.20 1,424 3.77 1.530 47.06%
34 GALT 5.86 2.7M 21 Sep '18 22 5.00 C 1.20 116 5.80 1.510 7.30%
35 GALT 5.86 2.7M 19 Oct '18 50 6.00 C 1.10 59 18.77 1.502 26.05%
36 BRZU 16.09 6.4M 19 Oct '18 50 16.00 C 3.40 5 20.57 1.497 26.08%
37 AVEO 2.92 3.2M 18 Jan '19 141 2.50 C 1.10 43 23.29 1.487 37.36%
38 BRZU 16.09 6.4M 16 Nov '18 78 16.00 C 4.30 22 26.17 1.485 35.71%
39 AKRX 15.09 1.7M 21 Sep '18 22 15.00 C 2.15 764 13.65 1.470 15.92%
40 BRZU 16.09 6.4M 19 Oct '18 50 17.00 C 3.00 22 18.65 1.465 29.87%
41 BFR 7.18 1.6M 21 Sep '18 22 5.00 C 2.05 10 -1.81 1.448 -2.53%
42 TGTX 12.60 963K 19 Oct '18 50 13.00 C 2.30 11 18.25 1.442 26.21%
43 GALT 5.86 2.7M 18 Apr '19 231 6.00 C 2.25 9 38.40 1.439 66.20%
44 TIS 4.18 613K 19 Oct '18 50 4.00 C 0.85 7 16.03 1.435 20.12%
45 AVEO 2.92 3.2M 18 Apr '19 231 3.00 C 1.00 3 34.25 1.429 56.25%
46 CNAT 5.49 1.0M 18 Jan '19 141 5.00 C 1.80 291 23.86 1.422 35.50%
47 TRVG 4.69 592K 21 Sep '18 22 2.50 C 2.15 19 -0.85 1.405 -1.57%
48 SSC 4.17 2.8M 19 Oct '18 50 5.00 C 0.50 175 11.99 1.403 36.24%
49 ENPH 4.71 4.3M 21 Sep '18 22 2.50 C 2.15 201 -1.27 1.399 -2.34%
50 ENPH 4.71 4.3M 19 Oct '18 50 2.50 C 1.95 3 -5.52 1.396 -9.42%
51 CNAT 5.49 1.0M 18 Jan '19 141 7.50 C 1.05 69 19.13 1.390 68.92%
52 RUBI 4.01 290K 21 Sep '18 22 2.50 C 1.45 1 -1.50 1.384 -2.34%
53 AFMD 5.30 10.1M 21 Sep '18 22 5.00 C 0.75 1,384 8.49 1.374 9.89%
54 PSEC 7.58 5.8M 15 Feb '19 169 7.00 C 0.50 22 -1.06 1.362 -1.13%
55 TIS 4.18 613K 21 Dec '18 113 4.00 C 1.10 12 22.01 1.359 29.87%
56 BRZU 16.09 6.4M 21 Sep '18 22 17.00 C 1.60 860 9.94 1.348 17.32%
57 TIS 4.18 613K 19 Oct '18 50 5.00 C 0.50 67 11.96 1.346 35.87%
58 SESN 2.05 2.3M 21 Sep '18 22 2.50 C 0.10 386 4.88 1.345 28.21%
59 BRZU 16.09 6.4M 21 Sep '18 22 16.00 C 1.95 127 11.56 1.345 13.15%
60 ACRX 3.05 337K 21 Dec '18 113 5.00 C 0.40 10 13.11 1.336 88.68%
61 MEIP 4.49 468K 21 Sep '18 22 2.50 C 1.75 44 -5.35 1.330 -8.76%
62 SESN 2.05 2.3M 19 Oct '18 50 2.50 C 0.15 181 7.32 1.323 31.58%
63 DBD 4.55 2.3M 15 Feb '19 169 2.50 C 2.30 11 5.49 1.316 11.11%
64 GERN 5.40 7.0M 15 Mar '19 197 5.00 C 1.95 10 28.70 1.301 44.93%
65 TTPH 3.42 934K 21 Sep '18 22 2.50 C 0.80 30 -3.51 1.300 -4.58%
66 FTR 5.35 2.7M 21 Sep '18 22 5.00 C 0.45 46 1.87 1.298 2.04%
67 AVXL 2.53 281K 18 Jan '19 141 5.00 C 0.20 45 7.91 1.289 114.59%
68 ARQL 6.42 671K 18 Jan '19 141 7.50 C 1.50 312 23.36 1.282 52.44%
69 MDXG 5.13 2.9M 21 Sep '18 22 5.00 C 0.65 401 10.14 1.281 11.61%
70 FTR 5.35 2.7M 18 Jan '19 141 5.00 C 0.95 102 11.21 1.279 13.64%
71 ARQL 6.42 671K 18 Jan '19 141 5.00 C 2.45 4 16.04 1.277 25.94%
72 FTR 5.35 2.7M 15 Feb '19 169 5.00 C 0.95 50 11.21 1.275 13.64%
73 CNAT 5.49 1.0M 18 Apr '19 231 5.00 C 2.10 5 29.33 1.274 47.49%
74 CRON 9.12 79.7M 19 Oct '18 50 9.00 C 1.70 714 17.32 1.273 21.29%
75 ACRX 3.05 337K 18 Jan '19 141 2.50 C 1.10 5 18.03 1.261 28.21%
76 SPHS 3.23 675K 21 Sep '18 22 2.50 C 0.75 50 0.62 1.260 0.81%
77 MDXG 5.13 2.9M 19 Oct '18 50 5.00 C 0.85 15 14.04 1.259 16.82%
78 AVEO 2.92 3.2M 17 Jan '20 505 2.50 C 1.40 4 33.56 1.252 64.47%
79 NSU 3.76 289K 21 Sep '18 22 2.50 C 1.20 25 -1.60 1.250 -2.34%
80 ACRX 3.05 337K 18 Jan '19 141 5.00 C 0.40 20 13.11 1.230 88.68%
81 TGTX 12.60 963K 16 Nov '18 78 12.00 C 3.00 8 19.05 1.227 25.00%
82 SESN 2.05 2.3M 16 Nov '18 78 2.50 C 0.30 280 14.63 1.218 42.86%
83 VKTX 12.86 3.8M 19 Oct '18 50 15.00 C 1.45 1,897 11.28 1.215 31.46%
84 AFMD 5.30 10.1M 19 Oct '18 50 7.50 C 0.30 799 5.66 1.210 50.00%
85 PDD 17.99 9.1M 21 Sep '18 22 17.50 C 2.30 101 10.06 1.210 11.54%
86 VSTM 9.97 2.5M 19 Oct '18 50 10.00 C 1.70 53 17.05 1.206 20.92%
87 MDXG 5.13 2.9M 21 Dec '18 113 5.00 C 1.25 20 21.83 1.206 28.87%
88 MDXG 5.13 2.9M 18 Jan '19 141 5.00 C 1.45 14 25.73 1.205 35.87%
89 SPHS 3.23 675K 18 Jan '19 141 2.50 C 1.20 8 14.55 1.204 23.15%
90 AVXL 2.53 281K 18 Jan '19 141 2.50 C 0.70 40 26.48 1.202 36.61%
91 SPHS 3.23 675K 19 Oct '18 50 5.00 C 0.10 25 3.10 1.197 59.74%
92 AFMD 5.30 10.1M 18 Jan '19 141 5.00 C 1.50 157 22.64 1.194 31.58%
93 TTPH 3.42 934K 16 Nov '18 78 2.50 C 1.10 4 5.26 1.188 7.76%
94 PDS 3.97 905K 21 Sep '18 22 3.00 C 0.90 27 -1.76 1.188 -2.28%
95 PDD 17.99 9.1M 21 Sep '18 22 20.00 C 1.30 965 7.23 1.182 19.83%
96 TKC 4.22 2.2M 21 Sep '18 22 5.00 C  0 11 0.00 1.182 18.48%
97 UVXY 8.60 37.9M 16 Nov '18 78 9.00 C 1.57 7 18.26 1.173 28.02%
98 INNT 5.23 296K 15 Feb '19 169 7.50 C 0.70 2 13.38 1.173 65.56%
99 UVXY 8.60 37.9M 18 Jan '19 141 9.00 C 2.11 161 24.53 1.165 38.67%
100 SGMO 18.15 4.6M 21 Sep '18 22 19.00 C 1.65 348 9.09 1.162 15.15%
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.