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 December 27, 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 VUZI 4.80 480K 17 Jan '20 386 2.50 C 2.15 100 -3.13 3.792 -5.66%
2 INNT 2.54 323K 15 Feb '19 50 5.00 C 0.30 3 11.81 2.232 123.21%
3 INNT 2.54 323K 17 May '19 141 2.50 C 0.95 5 35.83 2.007 57.23%
4 IMMU 15.20 2.5M 18 Jan '19 22 16.00 C 1.95 22 12.83 1.708 20.75%
5 VSTM 3.33 2.5M 18 Jan '19 22 2.50 C 0.75 20 -2.40 1.682 -3.10%
6 VERI 3.98 487K 18 Jan '19 22 5.00 C 0.20 1 5.03 1.595 32.28%
7 GASL 5.37 676K 18 Jan '19 22 5.00 C 0.80 36 8.01 1.588 9.41%
8 WATT 7.04 40.1M 18 Jan '19 22 5.00 C 2.15 2,035 1.56 1.576 2.25%
9 CYH 2.93 1.4M 11 Jan '19 15 2.50 C 0.45 1 0.68 1.572 0.81%
10 WPG 4.97 3.0M 18 Jan '19 22 2.50 C 2.30 1 -3.42 1.565 -6.37%
11 GUSH 8.08 8.1M 18 Jan '19 22 8.00 C 1.20 700 13.86 1.545 16.28%
12 WATT 7.04 40.1M 18 Jan '19 22 7.50 C 0.80 3,930 11.36 1.503 20.19%
13 CDXC 3.71 314K 18 Jan '19 22 5.00 C 0.10 2 2.70 1.465 38.50%
14 ACRX 2.35 2.7M 18 Jan '19 22 2.50 C 0.25 411 10.64 1.460 19.05%
15 GUSH 8.08 8.1M 18 Jan '19 22 9.00 C 0.75 298 9.28 1.449 22.78%
16 SENS 2.58 1.4M 18 Jan '19 22 2.50 C 0.20 23 4.65 1.449 5.04%
17 APHA 5.56 5.3M 18 Jan '19 22 7.50 C 0.20 4,060 3.60 1.439 39.93%
18 NIHD 4.23 770K 15 Mar '19 78 5.00 C 0.80 41 18.91 1.432 45.77%
19 GUSH 8.08 8.1M 15 Feb '19 50 8.00 C 1.60 77 18.81 1.413 23.46%
20 ADMP 2.18 513K 15 Mar '19 78 2.50 C 0.35 21 16.06 1.407 36.61%
21 CYH 2.93 1.4M 15 Mar '19 78 3.00 C 0.60 2 20.48 1.363 28.76%
22 SRNE 2.23 1.8M 15 Mar '19 78 2.50 C 0.35 5 15.70 1.339 32.98%
23 APHA 5.56 5.3M 18 Jan '19 22 5.00 C 0.85 6,015 5.22 1.329 6.16%
24 NBEV 5.24 6.8M 4 Jan '19 8 5.50 C 0.25 378 4.77 1.318 10.22%
25 OCUL 3.87 513K 18 Jan '19 22 5.00 C 0.15 22 3.88 1.311 34.41%
26 GASL 5.37 676K 18 Jan '19 22 6.00 C 0.35 1 6.52 1.303 19.52%
27 ACRX 2.35 2.7M 15 Feb '19 50 2.50 C 0.25 21 10.64 1.300 19.05%
28 GUSH 8.08 8.1M 15 Feb '19 50 9.00 C 1.00 3 12.38 1.296 27.12%
29 GUSH 8.08 8.1M 15 Mar '19 78 8.00 C 1.80 167 21.29 1.288 27.39%
30 SENS 2.58 1.4M 18 Apr '19 112 2.50 C 0.65 2 22.09 1.287 29.53%
31 GUSH 8.08 8.1M 15 Mar '19 78 9.00 C 1.45 2 17.95 1.272 35.75%
32 NBEV 5.24 6.8M 11 Jan '19 15 5.00 C 0.45 82 4.01 1.262 4.38%
33 ACRX 2.35 2.7M 21 Jun '19 176 2.50 C 0.70 55 29.79 1.258 51.52%
34 SENS 2.58 1.4M 18 Apr '19 112 5.00 C 0.20 121 7.75 1.254 110.08%
35 I 21.00 1.6M 18 Jan '19 22 21.00 C 2.40 74 11.43 1.244 12.90%
36 ADMP 2.18 513K 18 Jan '19 22 2.50 C  0 188 0.00 1.235 14.68%
37 AFMD 2.96 743K 18 Apr '19 112 5.00 C 0.25 29 8.45 1.234 84.50%
38 HPR 2.57 1.7M 18 Jan '19 22 2.50 C  0 14 -2.72 1.227 -2.72%
39 OCUL 3.87 513K 15 Feb '19 50 5.00 C 0.25 10 6.46 1.222 38.12%
40 SGMO 10.59 1.9M 15 Feb '19 50 11.00 C 1.55 120 14.64 1.216 21.68%
41 XON 6.75 1.8M 18 Jan '19 22 7.00 C 0.50 35 7.41 1.205 12.00%
42 PYX 12.50 244K 15 Feb '19 50 15.00 C 1.25 16 10.00 1.192 33.33%
43 WATT 7.04 40.1M 15 Feb '19 50 7.50 C 0.90 662 12.78 1.189 22.15%
44 ADMP 2.18 513K 21 Jun '19 176 2.50 C 0.50 46 22.94 1.184 48.81%
45 ACRX 2.35 2.7M 15 Mar '19 78 2.50 C 0.40 89 17.02 1.179 28.21%
46 RESI 8.48 703K 15 Mar '19 78 7.50 C 2.20 741 14.39 1.177 19.43%
47 APHA 5.56 5.3M 15 Feb '19 50 7.50 C 0.35 122 6.29 1.169 43.95%
48 UXIN 6.59 5.0M 18 Jan '19 22 6.00 C 0.85 2,711 3.95 1.167 4.53%
49 HCLP 3.41 2.1M 18 Jan '19 22 3.50 C 0.30 7 8.80 1.166 12.54%
50 NIHD 4.23 770K 18 Jan '19 22 5.00 C 0.20 5 4.73 1.162 24.07%
51 BSTI 3.87 893K 15 Feb '19 50 2.50 C 1.25 1 -3.10 1.161 -4.58%
52 GOGO 2.93 1.9M 18 Jan '19 22 3.00 C 0.25 145 8.53 1.153 11.94%
53 APHA 5.56 5.3M 15 Feb '19 50 5.00 C 1.05 54 8.81 1.153 10.86%
54 PYX 12.50 244K 18 Jan '19 22 15.00 C 0.50 584 4.00 1.148 25.00%
55 PYX 12.50 244K 18 Jan '19 22 12.50 C 1.25 63 10.00 1.147 11.11%
56 SNDX 3.91 244K 18 Jan '19 22 5.00 C  0 2 0.00 1.145 27.88%
57 ATRS 2.62 1.4M 18 Jan '19 22 2.50 C 0.15 1 1.15 1.144 1.21%
58 NBEV 5.24 6.8M 18 Jan '19 22 5.50 C 0.45 244 8.59 1.137 14.82%
59 CRC 17.46 2.3M 15 Feb '19 50 17.00 C 3.00 84 14.55 1.133 17.57%
60 CRC 17.46 2.3M 18 Jan '19 22 18.00 C 1.60 23 9.16 1.131 13.49%
61 PTLA 16.23 2.1M 18 Jan '19 22 15.00 C 2.35 33 6.90 1.125 8.07%
62 ACRX 2.35 2.7M 17 Jan '20 386 2.50 C 0.90 11 38.30 1.120 72.41%
63 CHK 2.21 55.1M 1 Feb '19 36 2.00 C 0.35 542 6.33 1.117 7.53%
64 AGEN 2.39 2.4M 15 Feb '19 50 3.00 C 0.10 30 4.18 1.116 31.00%
65 GUSH 8.08 8.1M 21 Jun '19 176 9.00 C 2.05 57 25.37 1.114 49.25%
66 GUSH 8.08 8.1M 21 Jun '19 176 8.00 C 2.35 193 28.09 1.113 39.62%
67 FTR 2.25 3.2M 15 Feb '19 50 3.00 C 0.10 1 4.44 1.107 39.53%
68 CRR 3.41 527K 15 Feb '19 50 3.00 C 0.55 10 4.11 1.105 4.90%
69 CRK 4.62 491K 18 Jan '19 22 5.00 C 0.30 5 6.49 1.103 15.74%
70 YRCW 3.03 1.5M 18 Jan '19 22 3.00 C 0.30 336 8.91 1.103 9.89%
71 PTLA 16.23 2.1M 18 Jan '19 22 17.50 C 1.15 28 7.09 1.102 16.05%
72 JNUG 8.76 8.1M 18 Jan '19 22 9.00 C 0.83 312 9.47 1.101 13.49%
73 JNUG 8.76 8.1M 25 Jan '19 29 8.50 C 1.06 28 9.13 1.101 10.39%
74 USAT 3.71 2.1M 21 Jun '19 176 2.50 C 1.45 150 6.47 1.101 10.62%
75 CRC 17.46 2.3M 18 Jan '19 22 17.00 C 2.05 41 9.11 1.100 10.32%
76 CRC 17.46 2.3M 15 Feb '19 50 18.00 C 2.45 14 14.03 1.100 19.92%
77 SQQQ 17.08 46.4M 18 Jan '19 22 17.00 C 1.80 448 10.07 1.099 11.26%
78 AGEN 2.39 2.4M 16 Aug '19 232 2.00 C 0.90 1 21.34 1.098 34.23%
79 SQQQ 17.08 46.4M 18 Jan '19 22 18.00 C 1.35 1,508 7.90 1.094 14.43%
80 NBEV 5.24 6.8M 1 Feb '19 36 5.00 C 0.70 47 8.78 1.093 10.13%
81 UCO 13.20 4.3M 11 Jan '19 15 13.50 C 0.92 20 6.97 1.089 9.93%
82 RESI 8.48 703K 15 Feb '19 50 7.50 C 1.75 150 9.08 1.088 11.44%
83 QTT 6.00 720K 18 Jan '19 22 7.50 C 0.15 63 2.50 1.085 28.21%
84 UCO 13.20 4.3M 11 Jan '19 15 13.00 C 1.14 4 7.12 1.085 7.79%
85 SQQQ 17.08 46.4M 15 Feb '19 50 18.00 C 2.20 239 12.88 1.082 20.97%
86 NBEV 5.24 6.8M 11 Jan '19 15 5.50 C 0.30 51 5.73 1.081 11.34%
87 APHA 5.56 5.3M 18 Apr '19 112 7.50 C 0.65 207 11.69 1.080 52.75%
88 JNUG 8.76 8.1M 1 Feb '19 36 9.00 C 0.97 4 11.07 1.080 15.53%
89 ERX 15.30 5.9M 11 Jan '19 15 15.00 C 1.30 2 6.54 1.079 7.14%
90 NBEV 5.24 6.8M 1 Feb '19 36 5.50 C 0.35 7 6.68 1.079 12.47%
91 TZA 15.76 12.5M 4 Jan '19 8 16.00 C 0.82 47 5.20 1.078 7.10%
92 OSTK 14.90 1.5M 18 Jan '19 22 15.00 C 1.40 37 9.40 1.078 11.11%
93 TROX 7.88 752K 18 Jan '19 22 7.00 C 1.10 13 2.79 1.078 3.24%
94 NBEV 5.24 6.8M 25 Jan '19 29 5.50 C 0.45 15 8.59 1.075 14.82%
95 JNUG 8.76 8.1M 18 Jan '19 22 8.50 C 0.98 84 8.22 1.072 9.25%
96 VHC 2.43 435K 15 Feb '19 50 3.00 C 0.10 46 4.12 1.072 28.76%
97 NUGT 17.17 9.9M 11 Jan '19 15 17.00 C 1.50 132 7.75 1.072 8.49%
98 BE 10.96 372K 18 Jan '19 22 10.00 C 1.45 1 4.47 1.069 5.15%
99 CHK 2.21 55.1M 18 Jan '19 22 2.00 C 0.33 1,034 5.43 1.066 6.38%
100 WTI 4.06 2.1M 18 Jan '19 22 4.00 C 0.15 19 2.22 1.065 2.30%
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.