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
Short Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from June 30, 2017. 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 DVAX 9.65 1.4M 18 Aug '17 49 10.00 C 2.30 149 23.83 1.927 36.05%
2 DVAX 9.65 1.4M 18 Aug '17 49 9.00 C 2.70 30 21.24 1.840 29.50%
3 OCUL 9.27 734K 21 Jul '17 21 7.50 C 2.20 3 4.64 1.751 6.08%
4 OCUL 9.27 734K 21 Jul '17 21 10.00 C 1.20 446 12.94 1.736 23.92%
5 ACRX 2.15 248K 15 Dec '17 168 2.50 C 0.45 5 20.93 1.426 47.06%
6 AVEO 2.22 9.0M 18 Aug '17 49 2.50 C 0.30 74 13.51 1.399 30.21%
7 UVXY 9.74 48.5M 4 Aug '17 35 10.00 C 1.36 3 13.96 1.385 19.33%
8 HOS 2.83 555K 21 Jul '17 21 3.00 C 0.25 138 8.83 1.365 16.28%
9 AVEO 2.22 9.0M 20 Oct '17 112 2.50 C 0.45 35 20.27 1.335 41.24%
10 UVXY 9.74 48.5M 18 Aug '17 49 10.00 C 1.66 127 17.04 1.320 23.76%
11 UVXY 9.74 48.5M 28 Jul '17 28 10.00 C 1.24 362 12.73 1.319 17.65%
12 CVE 7.37 6.0M 21 Jul '17 21 5.00 C 2.30 70 -0.95 1.314 -1.38%
13 AVEO 2.22 9.0M 19 Jan '18 203 2.50 C 0.70 5,002 31.53 1.305 64.47%
14 UVXY 9.74 48.5M 15 Sep '17 77 10.00 C 2.11 186 21.66 1.300 31.06%
15 UVXY 9.74 48.5M 21 Jul '17 21 10.00 C 1.07 1,458 10.99 1.292 15.34%
16 UVXY 9.74 48.5M 28 Jul '17 28 9.50 C 1.37 48 11.60 1.283 13.50%
17 UVXY 9.74 48.5M 14 Jul '17 14 10.00 C 0.81 447 8.32 1.280 11.98%
18 UVXY 9.74 48.5M 15 Dec '17 168 10.00 C 2.99 3 30.70 1.270 48.15%
19 UVXY 9.74 48.5M 11 Aug '17 42 9.50 C 1.67 1 14.68 1.259 17.72%
20 UVXY 9.74 48.5M 4 Aug '17 35 9.50 C 1.51 18 13.04 1.259 15.43%
21 NVIV 2.70 256K 15 Sep '17 77 5.00 C  0 5 0.00 1.253 85.19%
22 FMSA 3.90 4.4M 21 Jul '17 21 4.00 C 0.30 91 7.69 1.243 11.11%
23 UVXY 9.74 48.5M 14 Jul '17 14 9.50 C 0.94 77 7.19 1.220 7.95%
24 UVXY 9.74 48.5M 21 Jul '17 21 9.50 C 1.21 423 9.96 1.205 11.37%
25 UVXY 9.74 48.5M 19 Jan '18 203 10.00 C 3.25 57 33.37 1.203 54.08%
26 AVEO 2.22 9.0M 21 Jul '17 21 2.50 C 0.10 54 4.50 1.187 17.92%
27 UVXY 9.74 48.5M 7 Jul '17 7 10.00 C 0.50 3,702 5.13 1.159 8.23%
28 TXMD 5.27 1.7M 18 Aug '17 49 7.50 C 0.20 20 3.80 1.159 47.93%
29 TXMD 5.27 1.7M 15 Sep '17 77 5.00 C 0.90 6 11.95 1.138 14.42%
30 TXMD 5.27 1.7M 21 Jul '17 21 5.00 C 0.65 47 7.21 1.132 8.23%
31 ENT 3.56 590K 21 Jul '17 21 3.00 C 0.65 131 2.53 1.125 3.09%
32 GNW 3.77 3.9M 15 Sep '17 77 3.50 C 0.60 10 8.75 1.118 10.41%
33 JMEI 2.13 626K 19 Jan '18 203 2.50 C 0.50 10 23.47 1.112 53.37%
34 AMRN 4.03 2.9M 18 Aug '17 49 4.00 C 0.65 60 15.38 1.106 18.34%
35 JNUG 18.62 8.7M 15 Dec '17 168 19.00 C 5.10 48 27.39 1.100 40.53%
36 AMRN 4.03 2.9M 21 Jul '17 21 4.50 C 0.10 699 2.48 1.097 14.50%
37 VHC 4.55 280K 18 Aug '17 49 5.00 C 0.45 11 9.89 1.087 21.95%
38 TXMD 5.27 1.7M 18 Aug '17 49 5.00 C 0.80 13 10.06 1.083 11.86%
39 VHC 4.55 280K 21 Jul '17 21 5.00 C 0.25 9 5.49 1.082 16.28%
40 AMRN 4.03 2.9M 15 Sep '17 77 4.00 C 0.66 25 15.63 1.077 18.69%
41 JNUG 18.62 8.7M 19 Jan '18 203 19.00 C 5.60 3 30.08 1.074 45.93%
42 AMRN 4.03 2.9M 15 Sep '17 77 4.50 C 0.56 10 13.90 1.051 29.68%
43 CNAT 5.76 1.3M 21 Jul '17 21 7.50 C 0.10 45 1.74 1.050 32.51%
44 TXMD 5.27 1.7M 15 Sep '17 77 7.50 C 0.35 5 6.64 1.045 52.44%
45 FMSA 3.90 4.4M 15 Sep '17 77 4.00 C 0.65 150 16.67 1.044 23.08%
46 MVIS 2.12 912K 16 Feb '18 231 3.00 C 0.35 20 16.51 1.024 69.49%
47 ZN 3.43 756K 15 Dec '17 168 2.50 C 1.00 6 2.04 1.021 2.88%
48 JNUG 18.62 8.7M 15 Sep '17 77 19.00 C 3.10 10 16.65 1.020 22.42%
49 JMEI 2.13 626K 20 Oct '17 112 2.50 C 0.30 11 14.08 1.018 36.61%
50 CNAT 5.76 1.3M 18 Aug '17 49 7.50 C 0.15 23 2.60 1.014 33.69%
51 AMRN 4.03 2.9M 15 Dec '17 168 4.00 C 1.05 95 25.31 1.005 34.23%
52 MEIP 2.39 204K 15 Dec '17 168 2.50 C 0.35 10 14.64 1.004 22.55%
53 WPRT 2.35 907K 18 Aug '17 49 2.00 C 0.40 1 2.13 0.996 2.56%
54 EMES 9.01 406K 7 Jul '17 7 9.00 C 0.25 1 2.66 0.996 2.74%
55 GSAT 2.13 4.1M 19 Jan '18 203 2.50 C 0.40 21 18.78 0.991 44.51%
56 UVXY 9.74 48.5M 7 Jul '17 7 9.50 C 0.64 5,616 4.11 0.991 4.40%
57 XCO 2.65 238K 15 Dec '17 168 3.00 C 0.50 1 18.87 0.987 39.53%
58 BLCM 11.68 909K 16 Feb '18 231 12.50 C 3.00 39 25.68 0.983 44.01%
59 GSAT 2.13 4.1M 19 Jan '18 203 2.00 C 0.50 99 17.37 0.982 22.70%
60 JNUG 18.62 8.7M 18 Aug '17 49 19.00 C 2.35 7 12.62 0.982 16.78%
61 RUN 7.12 1.7M 18 Aug '17 49 5.00 C 2.05 40 -0.98 0.975 -1.38%
62 CRC 8.55 3.6M 18 Aug '17 49 9.00 C 0.80 55 9.36 0.973 16.13%
63 CNAT 5.76 1.3M 18 Aug '17 49 5.00 C 1.05 17 5.03 0.973 6.16%
64 GERN 2.77 705K 18 Aug '17 49 2.00 C 0.75 10 -0.72 0.965 -0.99%
65 NUGT 30.26 6.7M 19 Jan '18 203 30.00 C 8.45 3 27.07 0.955 37.55%
66 NUGT 30.26 6.7M 15 Dec '17 168 30.00 C 7.65 5 24.42 0.950 32.68%
67 ZN 3.43 756K 15 Dec '17 168 5.00 C 0.30 46 8.75 0.949 59.74%
68 ADMP 5.20 505K 15 Sep '17 77 7.50 C 0.10 46 1.92 0.948 47.06%
69 CRC 8.55 3.6M 17 Nov '17 140 9.00 C 1.50 1 17.54 0.941 27.66%
70 TXMD 5.27 1.7M 15 Dec '17 168 7.50 C 0.65 30 12.33 0.930 62.34%
71 CNAT 5.76 1.3M 21 Jul '17 21 5.00 C 0.85 32 1.56 0.929 1.83%
72 TRVN 2.30 211K 15 Dec '17 168 2.50 C 0.45 10 19.57 0.928 35.14%
73 TOO 2.87 1.9M 21 Jul '17 21 3.00 C 0.15 112 5.23 0.927 10.29%
74 FOLD 10.07 2.1M 15 Sep '17 77 11.00 C 1.20 5 11.92 0.927 24.01%
75 GUSH 20.80 1.2M 21 Jul '17 21 21.00 C 1.50 22 7.21 0.926 8.81%
76 BLCM 11.68 909K 18 Aug '17 49 12.50 C 0.90 26 7.71 0.925 15.96%
77 SGMO 8.80 953K 18 Aug '17 49 9.00 C 0.85 2 9.66 0.924 13.21%
78 JNUG 18.62 8.7M 28 Jul '17 28 18.50 C 1.80 25 9.02 0.924 9.99%
79 MVIS 2.12 912K 17 Nov '17 140 2.00 C 0.45 21 15.57 0.918 19.76%
80 ATRS 3.22 1.9M 16 Feb '18 231 2.50 C 1.05 1 10.25 0.916 15.21%
81 IPI 2.26 924K 15 Sep '17 77 2.00 C 0.40 13 6.19 0.916 7.53%
82 WPRT 2.35 907K 18 Aug '17 49 3.00 C 0.05 50 2.13 0.914 30.43%
83 MVIS 2.12 912K 16 Feb '18 231 2.00 C 0.60 1 22.64 0.914 31.58%
84 CLDX 2.47 1.0M 17 Nov '17 140 3.00 C 0.25 10 10.12 0.913 35.14%
85 TK 6.67 2.1M 21 Jul '17 21 5.00 C 1.60 15 -1.05 0.910 -1.38%
86 EKSO 2.32 534K 17 Nov '17 140 2.50 C 0.40 24 17.24 0.909 30.21%
87 AGEN 3.91 331K 21 Jul '17 21 4.00 C 0.20 92 5.12 0.908 7.82%
88 CRC 8.55 3.6M 21 Jul '17 21 8.00 C 0.95 322 4.68 0.907 5.26%
89 AVXL 5.32 287K 18 Aug '17 49 5.00 C 0.65 3 6.20 0.903 7.07%
90 ATRS 3.22 1.9M 17 Nov '17 140 5.00 C 0.25 5 7.76 0.902 68.35%
91 MVIS 2.12 912K 17 Nov '17 140 3.00 C 0.20 20 9.43 0.901 56.25%
92 ACRX 2.15 248K 18 Aug '17 49 2.50 C 0.15 10 6.98 0.898 25.00%
93 ENT 3.56 590K 21 Jul '17 21 4.00 C 0.05 1 1.40 0.897 13.96%
94 NUGT 30.26 6.7M 15 Sep '17 77 30.00 C 5.00 29 15.66 0.896 18.76%
95 CRC 8.55 3.6M 18 Aug '17 49 8.00 C 1.25 67 8.19 0.895 9.59%
96 RAD 2.95 103.1M 28 Jul '17 28 2.50 C 0.45 30 -0.00 0.890 0.00%
97 ENT 3.56 590K 18 Aug '17 49 4.00 C 0.20 8 5.62 0.889 19.05%
98 GLYC 11.16 415K 18 Aug '17 49 12.50 C 0.75 5 6.72 0.888 20.08%
99 JNUG 18.62 8.7M 21 Jul '17 21 18.50 C 1.50 3 7.41 0.882 8.06%
100 JNUG 18.62 8.7M 21 Jul '17 21 19.00 C 1.30 54 6.98 0.881 9.70%
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.