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 August 29, 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 ZGNX 12.05 370K 20 Oct '17 52 12.00 C 5.40 15 44.40 3.209 80.45%
2 SYNT 18.36 303K 17 Nov '17 80 20.00 C 0.45 12 2.45 3.140 11.67%
3 VSTM 3.43 519K 15 Sep '17 17 5.00 C 0.30 1,206 8.75 2.990 59.74%
4 VSAR 20.15 306K 20 Oct '17 52 20.00 C 7.80 534 37.97 2.701 61.94%
5 FGP 4.91 293K 15 Sep '17 17 2.50 C 2.35 1 -1.22 2.607 -2.34%
6 GLDD 4.00 317K 15 Sep '17 17 2.50 C 1.30 20 -5.00 1.663 -7.41%
7 ACRX 3.20 2.5M 20 Oct '17 52 5.00 C 0.30 60 9.38 1.589 72.41%
8 UVXY 31.07 36.8M 20 Oct '17 52 31.00 C 6.70 16 21.34 1.512 27.21%
9 ACRX 3.20 2.5M 15 Dec '17 108 5.00 C 0.45 190 14.06 1.390 81.82%
10 SB 3.24 462K 15 Sep '17 17 2.50 C 0.75 102 0.31 1.384 0.40%
11 BNED 6.82 201K 15 Sep '17 17 5.00 C 1.75 7 -1.03 1.335 -1.38%
12 TLRD 11.94 991K 15 Sep '17 17 11.00 C 1.60 58 5.53 1.263 6.38%
13 UVXY 31.07 36.8M 15 Sep '17 17 31.00 C 3.30 1,394 10.40 1.254 11.63%
14 ACRX 3.20 2.5M 16 Mar '18 199 2.50 C 1.25 20 17.19 1.250 28.21%
15 JMEI 3.12 1.9M 20 Oct '17 52 5.00 C 0.10 50 3.21 1.242 65.56%
16 NEOS 8.00 518K 15 Sep '17 17 7.50 C 0.85 145 4.38 1.242 4.90%
17 PANW 130.08 1.2M 1 Sep '17 3 131.00 C 5.30 55 4.07 1.242 4.98%
18 ACRX 3.20 2.5M 16 Mar '18 199 5.00 C 0.65 85 20.31 1.236 96.08%
19 PANW 130.08 1.2M 1 Sep '17 3 130.00 C 5.80 96 4.40 1.232 4.60%
20 AXON 19.89 1.0M 15 Sep '17 17 20.00 C 2.00 39 10.06 1.229 11.79%
21 RAD 2.34 15.3M 6 Oct '17 38 2.50 C 0.17 50 7.26 1.227 15.21%
22 ARWR 2.64 755K 15 Sep '17 17 3.00 C 0.10 10 3.79 1.223 18.11%
23 SBGL 6.70 5.3M 15 Sep '17 17 5.00 C 1.55 2 -2.24 1.214 -2.91%
24 UVXY 31.07 36.8M 1 Sep '17 3 31.50 C 1.10 770 3.54 1.197 5.11%
25 TLRD 11.94 991K 15 Sep '17 17 12.00 C 1.05 91 8.79 1.192 10.19%
26 WATT 9.38 841K 15 Sep '17 17 7.50 C 1.95 92 0.75 1.175 0.94%
27 ARWR 2.64 755K 20 Oct '17 52 2.00 C 0.65 10 0.38 1.165 0.50%
28 SPWH 4.00 1.1M 20 Oct '17 52 2.50 C 1.50 8 0.00 1.164 0.00%
29 UVXY 31.07 36.8M 8 Sep '17 10 31.50 C 2.14 296 6.89 1.163 8.88%
30 CIEN 23.87 2.3M 1 Sep '17 3 23.50 C 1.15 115 3.27 1.161 3.43%
31 CIEN 23.87 2.3M 1 Sep '17 3 24.00 C 0.92 363 3.85 1.160 4.58%
32 OCUL 6.20 708K 15 Sep '17 17 5.00 C 1.10 15 -1.61 1.160 -1.96%
33 KONA 2.90 905K 15 Dec '17 108 5.00 C  0 4 0.00 1.158 72.41%
34 AGRX 3.38 218K 16 Mar '18 199 5.00 C 0.60 10 17.75 1.145 79.86%
35 UVXY 31.07 36.8M 8 Sep '17 10 31.00 C 2.31 227 7.21 1.141 7.79%
36 JMEI 3.12 1.9M 20 Oct '17 52 2.50 C 0.75 3 4.17 1.140 5.49%
37 ZYNE 6.27 417K 20 Oct '17 52 7.50 C 0.45 2 7.18 1.133 28.87%
38 AVEO 3.37 15.7M 15 Sep '17 17 3.00 C 0.45 1,339 2.40 1.118 2.77%
39 UVXY 31.07 36.8M 1 Sep '17 3 31.00 C 1.25 2,882 3.80 1.118 3.96%
40 JMEI 3.12 1.9M 19 Jan '18 143 5.00 C 0.35 6 11.22 1.118 80.51%
41 CGI 4.75 430K 15 Sep '17 17 5.00 C 0.25 80 5.26 1.109 11.11%
42 ZN 3.28 272K 15 Dec '17 108 5.00 C 0.25 200 7.62 1.106 65.02%
43 BW 2.11 3.4M 17 Nov '17 80 2.50 C 0.25 2 11.85 1.104 34.41%
44 AVEO 3.37 15.7M 15 Sep '17 17 4.00 C 0.05 879 1.48 1.103 20.51%
45 AVEO 3.37 15.7M 20 Apr '18 234 3.00 C 1.15 165 23.17 1.097 35.18%
46 JMEI 3.12 1.9M 19 Jan '18 143 2.50 C 1.05 127 13.78 1.090 20.77%
47 WATT 9.38 841K 20 Oct '17 52 7.50 C 2.30 1 4.48 1.079 5.93%
48 BW 2.11 3.4M 20 Oct '17 52 2.50 C 0.15 119 7.11 1.052 27.55%
49 OCUL 6.20 708K 16 Mar '18 199 7.50 C 1.40 15 22.58 1.046 56.25%
50 NE 3.44 6.5M 1 Sep '17 3 3.00 C 0.43 16 -0.29 1.043 -0.33%
51 CBI 11.90 3.3M 1 Sep '17 3 12.00 C 0.30 86 2.52 1.037 3.45%
52 JMEI 3.12 1.9M 20 Apr '18 234 2.50 C 1.20 10 18.59 1.037 30.21%
53 LPCN 3.83 345K 20 Oct '17 52 5.00 C 0.05 2 1.31 1.037 32.28%
54 PRTK 25.77 607K 15 Sep '17 17 30.00 C 0.70 287 2.72 1.027 19.64%
55 ARWR 2.64 755K 20 Oct '17 52 3.00 C 0.20 18 7.58 1.023 22.95%
56 FMSA 2.73 2.4M 20 Oct '17 52 2.50 C 0.45 30 8.06 1.021 9.65%
57 ZYNE 6.27 417K 15 Sep '17 17 7.50 C 0.15 28 2.39 1.016 22.55%
58 WATT 9.38 841K 15 Sep '17 17 10.00 C 0.55 239 5.86 1.014 13.25%
59 BTX 2.83 215K 15 Dec '17 108 2.00 C 0.75 10 -2.83 1.009 -3.85%
60 CGI 4.75 430K 15 Dec '17 108 5.00 C 0.90 201 18.95 1.004 29.87%
61 AMBA 54.23 762K 1 Sep '17 3 54.00 C 2.00 65 3.26 1.001 3.39%
62 AVXL 4.46 225K 19 Jan '18 143 5.00 C 0.80 20 17.94 0.997 36.61%
63 XXII 2.19 1.2M 15 Sep '17 17 2.00 C 0.20 7 0.46 0.996 0.50%
64 NBEV 3.43 204K 15 Dec '17 108 2.50 C 1.05 21 3.50 0.994 5.04%
65 AMBA 54.23 762K 1 Sep '17 3 54.50 C 1.75 77 3.23 0.993 3.85%
66 CBI 11.90 3.3M 1 Sep '17 3 11.50 C 0.55 28 1.26 0.993 1.32%
67 TXMD 5.97 1.0M 16 Mar '18 199 5.00 C 1.95 32 16.42 0.989 24.38%
68 ABEO 11.25 2.8M 15 Sep '17 17 12.50 C 0.45 239 4.00 0.984 15.74%
69 AVEO 3.37 15.7M 20 Oct '17 52 4.00 C 0.25 346 7.42 0.976 28.24%
70 ABEO 11.25 2.8M 15 Sep '17 17 10.00 C 1.55 643 2.67 0.974 3.09%
71 ARRY 9.39 2.8M 15 Sep '17 17 9.00 C 0.95 57 5.96 0.974 6.64%
72 ARWR 2.64 755K 15 Dec '17 108 3.00 C 0.35 1 13.26 0.971 31.00%
73 WATT 9.38 841K 17 Nov '17 80 10.00 C 1.35 30 14.39 0.970 24.53%
74 FMSA 2.73 2.4M 16 Mar '18 199 3.00 C 0.60 1 21.98 0.968 40.85%
75 FMSA 2.73 2.4M 15 Sep '17 17 2.50 C 0.30 10 2.56 0.961 2.88%
76 WATT 9.38 841K 20 Oct '17 52 10.00 C 1.05 376 11.19 0.956 20.05%
77 GLDD 4.00 317K 20 Oct '17 52 2.50 C 1.40 15 -2.50 0.948 -3.85%
78 VRA 10.07 432K 15 Sep '17 17 10.00 C 0.75 1,037 6.75 0.944 7.30%
79 MVIS 2.25 680K 16 Feb '18 171 3.00 C 0.30 10 13.33 0.938 53.85%
80 FMSA 2.73 2.4M 16 Mar '18 199 2.50 C 0.75 5 19.05 0.935 26.26%
81 FMSA 2.73 2.4M 15 Dec '17 108 3.00 C 0.40 4 14.65 0.934 28.76%
82 ENT 2.90 351K 15 Sep '17 17 3.00 C 0.10 40 3.45 0.933 7.14%
83 CRBP 7.00 423K 15 Sep '17 17 5.00 C 1.85 3 -2.14 0.931 -2.91%
84 MEET 3.57 594K 15 Sep '17 17 3.00 C 0.55 101 -0.56 0.930 -0.66%
85 WIN 2.06 2.7M 16 Feb '18 171 2.00 C 0.33 81 13.11 0.929 15.61%
86 NTNX 22.19 2.5M 15 Sep '17 17 20.00 C 2.85 109 2.97 0.929 3.41%
87 CBI 11.90 3.3M 22 Sep '17 24 11.50 C 1.10 2 5.88 0.928 6.48%
88 DVAX 17.00 1.1M 19 Jan '18 143 16.00 C 4.20 20 18.82 0.927 25.00%
89 BW 2.11 3.4M 16 Feb '18 171 2.50 C 0.30 35 14.22 0.927 38.12%
90 ARWR 2.64 755K 19 Jan '18 143 3.00 C 0.40 5 15.15 0.926 33.93%
91 GCO 25.30 396K 15 Sep '17 17 25.00 C 2.05 521 6.92 0.923 7.53%
92 BCRX 5.06 710K 15 Sep '17 17 5.00 C 0.38 15 6.32 0.923 6.84%
93 FMSA 2.73 2.4M 20 Oct '17 52 3.00 C 0.25 65 9.16 0.921 20.97%
94 ARRY 9.39 2.8M 15 Sep '17 17 10.00 C 0.45 36 4.79 0.920 11.86%
95 OCUL 6.20 708K 15 Dec '17 108 7.50 C 0.65 50 10.48 0.920 35.14%
96 FOLD 13.86 2.4M 20 Oct '17 52 14.00 C 1.65 53 11.90 0.919 14.66%
97 VCEL 4.10 2.0M 20 Oct '17 52 5.00 C 0.20 5 4.88 0.919 28.21%
98 CBI 11.90 3.3M 8 Sep '17 10 11.50 C 0.80 50 3.36 0.916 3.60%
99 RH 45.21 772K 15 Sep '17 17 45.00 C 3.50 421 7.28 0.914 7.89%
100 SGYP 2.98 2.0M 15 Sep '17 17 3.00 C 0.20 120 6.71 0.914 7.91%
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.