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 June 25, 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 MARK 4.45 364K 20 Jul '18 25 2.50 C 1.85 4 -2.14 2.195 -3.66%
2 GBT 39.10 1.1M 20 Jul '18 25 40.00 C 8.30 171 21.23 2.170 29.87%
3 AVEO 2.25 2.2M 19 Oct '18 116 2.00 C 0.85 2 26.67 2.155 42.86%
4 AVEO 2.25 2.2M 19 Oct '18 116 2.50 C 0.70 3 31.11 2.012 61.29%
5 AMRN 2.78 4.0M 21 Sep '18 88 3.00 C 0.96 73 34.53 1.995 64.84%
6 AMRN 2.78 4.0M 17 Aug '18 53 3.00 C 0.63 7 22.66 1.970 39.53%
7 TTI 4.19 388K 20 Jul '18 25 2.50 C 1.65 2 -0.95 1.835 -1.57%
8 AVXL 3.30 1.3M 20 Jul '18 25 5.00 C 0.10 40 3.03 1.817 56.25%
9 I 17.00 2.7M 17 Aug '18 53 16.00 C 4.60 200 21.18 1.780 29.03%
10 WMC 10.80 289K 18 Jan '19 207 10.00 C 0.65 1 -1.39 1.685 -1.48%
11 NIHD 3.47 1.4M 20 Jul '18 25 5.00 C  0 3 0.00 1.662 44.09%
12 UVXY 12.87 71.5M 29 Jun '18 4 13.00 C 0.70 14,332 5.44 1.600 6.82%
13 GERN 3.51 2.8M 21 Dec '18 179 4.00 C 1.30 8 37.04 1.562 81.00%
14 VKTX 10.37 2.4M 16 Nov '18 144 12.50 C 3.20 11 30.86 1.555 74.34%
15 GERN 3.51 2.8M 17 Aug '18 53 4.00 C 0.60 141 17.09 1.553 37.46%
16 GERN 3.51 2.8M 21 Dec '18 179 3.50 C 1.30 7 36.75 1.507 58.37%
17 BBBY 19.69 6.5M 29 Jun '18 4 20.00 C 1.05 994 5.33 1.496 7.30%
18 SPHS 2.24 5.0M 20 Jul '18 25 2.50 C 0.20 1,246 8.93 1.487 22.55%
19 BBBY 19.69 6.5M 29 Jun '18 4 19.50 C 1.28 123 5.54 1.483 5.92%
20 SHLD 2.26 1.9M 29 Jun '18 4 2.00 C 0.25 5 -0.44 1.475 -0.50%
21 IQ 32.88 42.2M 29 Jun '18 4 33.00 C 1.80 571 5.47 1.444 6.18%
22 GERN 3.51 2.8M 21 Sep '18 88 4.00 C 0.75 26 21.37 1.424 44.93%
23 NIHD 3.47 1.4M 21 Dec '18 179 5.00 C 0.65 3 18.73 1.419 77.30%
24 PTI 2.96 474K 19 Oct '18 116 5.00 C 0.15 16 5.07 1.411 77.94%
25 MRNS 6.87 872K 20 Jul '18 25 5.00 C 1.85 37 -0.29 1.407 -0.40%
26 GALT 6.97 1.1M 20 Jul '18 25 7.00 C 0.85 27 12.20 1.399 14.38%
27 AKAO 12.02 1.1M 20 Jul '18 25 10.00 C 2.60 161 4.83 1.394 6.16%
28 DRYS 6.53 5.3M 20 Jul '18 25 7.50 C 0.55 252 8.42 1.391 25.42%
29 AKAO 12.02 1.1M 20 Jul '18 25 12.50 C 1.50 1,163 12.48 1.378 18.82%
30 CIM 18.94 944K 21 Dec '18 179 18.00 C 0.85 1 -0.48 1.371 -0.50%
31 MNKD 2.02 2.6M 29 Jun '18 4 2.00 C 0.11 147 4.46 1.368 4.71%
32 AVXL 3.30 1.3M 17 Aug '18 53 5.00 C 0.10 9 3.03 1.366 56.25%
33 GERN 3.51 2.8M 20 Jul '18 25 3.50 C 0.40 52 11.11 1.359 12.54%
34 AMPE 2.17 1.4M 19 Oct '18 116 2.00 C 0.60 16 19.82 1.332 27.39%
35 PTI 2.96 474K 20 Jul '18 25 2.50 C 0.55 10 3.04 1.329 3.73%
36 UVXY 12.87 71.5M 20 Jul '18 25 13.00 C 1.63 1,343 12.67 1.312 15.66%
37 KDMN 3.88 1.3M 20 Jul '18 25 5.00 C  0 2 0.00 1.310 28.87%
38 AVEO 2.25 2.2M 20 Jul '18 25 2.00 C 0.10 47 -6.67 1.305 -6.98%
39 UVXY 12.87 71.5M 13 Jul '18 18 13.00 C 1.28 327 9.95 1.304 12.17%
40 ZN 3.88 837K 17 Aug '18 53 3.00 C 1.10 10 5.67 1.300 7.91%
41 UVXY 12.87 71.5M 3 Aug '18 39 13.00 C 1.87 43 14.53 1.277 18.18%
42 UPL 2.06 2.5M 17 Aug '18 53 2.50 C 0.10 20 4.85 1.271 27.55%
43 AMPE 2.17 1.4M 17 Aug '18 53 2.50 C 0.25 72 11.52 1.269 30.21%
44 AMPE 2.17 1.4M 18 Jan '19 207 2.50 C 0.60 4 27.65 1.261 59.24%
45 UVXY 12.87 71.5M 27 Jul '18 32 13.00 C 1.75 89 13.60 1.260 16.91%
46 DRYS 6.53 5.3M 17 Aug '18 53 7.50 C 0.60 72 9.19 1.259 26.48%
47 UVXY 12.87 71.5M 17 Aug '18 53 13.00 C 2.22 736 17.25 1.259 22.07%
48 CARA 15.85 759K 20 Jul '18 25 17.50 C 1.40 834 8.83 1.241 21.11%
49 AMRN 2.78 4.0M 27 Jul '18 32 3.00 C 0.12 15 4.32 1.240 12.78%
50 ZN 3.88 837K 20 Jul '18 25 4.00 C 0.40 128 10.31 1.239 14.94%
51 SPHS 2.24 5.0M 19 Oct '18 116 2.50 C 0.50 836 22.32 1.236 43.68%
52 AVXL 3.30 1.3M 19 Oct '18 116 2.50 C 0.95 50 4.55 1.233 6.38%
53 AQMS 3.14 997K 17 Aug '18 53 5.00 C  0 10 0.00 1.218 59.24%
54 UVXY 12.87 71.5M 21 Sep '18 88 13.00 C 2.79 410 21.68 1.213 28.97%
55 AVXL 3.30 1.3M 19 Oct '18 116 5.00 C 0.40 5 12.12 1.213 72.41%
56 CRON 6.90 4.2M 20 Jul '18 25 5.00 C 1.90 65 -0.00 1.212 0.00%
57 PIR 2.96 2.3M 20 Jul '18 25 2.00 C 0.90 2 -2.03 1.212 -2.91%
58 CARA 15.85 759K 20 Jul '18 25 15.00 C 2.25 31 8.83 1.194 10.29%
59 GERN 3.51 2.8M 20 Jul '18 25 4.00 C 0.25 185 7.12 1.191 22.70%
60 ARQL 5.09 3.2M 18 Jan '19 207 5.00 C 1.70 90 31.63 1.189 47.49%
61 AQMS 3.14 997K 18 Jan '19 207 5.00 C 0.50 20 15.92 1.187 89.39%
62 ZN 3.88 837K 20 Jul '18 25 3.00 C 0.90 116 0.52 1.185 0.67%
63 VUZI 7.30 766K 20 Jul '18 25 5.00 C 2.25 40 -0.68 1.184 -0.99%
64 MNKD 2.02 2.6M 18 Jan '19 207 2.00 C 0.61 10 29.21 1.182 41.84%
65 AMPE 2.17 1.4M 20 Jul '18 25 2.00 C 0.30 84 5.99 1.181 6.95%
66 GEN 2.59 767K 17 Aug '18 53 2.50 C 0.35 2 10.04 1.181 11.61%
67 ARQL 5.09 3.2M 18 Jan '19 207 7.50 C 0.85 44 16.70 1.180 76.89%
68 PGNX 8.13 1.4M 17 Aug '18 53 8.00 C 1.45 17 16.24 1.178 19.76%
69 HK 4.13 4.9M 20 Jul '18 25 2.50 C 1.50 600 -3.15 1.172 -4.94%
70 VSTM 7.43 3.3M 21 Dec '18 179 7.50 C 2.15 279 28.94 1.170 42.05%
71 NBEV 2.01 295K 21 Sep '18 88 2.50 C 0.10 62 4.98 1.168 30.89%
72 ACRX 3.90 668K 21 Dec '18 179 2.50 C 1.70 6 7.69 1.157 13.64%
73 GALT 6.97 1.1M 19 Oct '18 116 7.00 C 1.65 50 23.67 1.156 31.58%
74 PGNX 8.13 1.4M 17 Aug '18 53 9.00 C 1.00 123 12.30 1.149 26.23%
75 CNAT 4.60 673K 19 Oct '18 116 2.50 C 2.20 50 2.17 1.146 4.17%
76 ACRX 3.90 668K 21 Dec '18 179 5.00 C 0.85 22 21.79 1.141 63.93%
77 VSTM 7.43 3.3M 21 Sep '18 88 5.00 C 2.85 5 5.65 1.135 9.17%
78 ENPH 6.98 5.5M 17 Aug '18 53 5.00 C 2.20 217 3.15 1.135 4.60%
79 TGTX 12.70 1.5M 17 Aug '18 53 13.00 C 2.00 7 15.75 1.132 21.50%
80 CBIO 10.85 780K 20 Jul '18 25 12.50 C 0.55 15 5.07 1.129 21.36%
81 TNDM 23.54 5.5M 20 Jul '18 25 25.00 C 2.00 570 8.50 1.125 16.06%
82 AVXL 3.30 1.3M 18 Jan '19 207 2.50 C 1.10 27 9.09 1.117 13.64%
83 DERM 9.80 1.3M 20 Jul '18 25 10.00 C 0.90 38 9.18 1.113 12.36%
84 ACRX 3.90 668K 17 Aug '18 53 2.50 C 1.40 10 -0.00 1.113 0.00%
85 HEAR 20.60 1.2M 17 Aug '18 53 22.50 C 2.60 7 12.62 1.113 25.00%
86 FRED 2.52 2.8M 17 Jan '20 571 2.50 C 1.00 10 38.89 1.107 64.47%
87 AXON 2.57 7.6M 20 Jul '18 25 3.00 C 0.10 338 3.89 1.107 21.46%
88 HEAR 20.60 1.2M 17 Aug '18 53 20.00 C 3.50 71 14.08 1.106 16.96%
89 LCI 13.45 553K 17 Aug '18 53 12.50 C 2.50 3 11.52 1.103 14.16%
90 MDXG 5.83 1.8M 20 Jul '18 25 7.50 C 0.15 636 2.57 1.102 32.04%
91 NOG 2.71 3.0M 20 Jul '18 25 2.00 C 0.60 2 -4.06 1.100 -5.21%
92 TIS 5.05 205K 20 Jul '18 25 5.00 C 0.45 21 7.92 1.099 8.70%
93 AXON 2.57 7.6M 17 Aug '18 53 3.00 C 0.20 193 7.78 1.092 26.58%
94 GALT 6.97 1.1M 18 Jan '19 207 6.00 C 2.40 4 20.52 1.091 31.29%
95 CNAT 4.60 673K 18 Jan '19 207 2.50 C 2.20 15 2.17 1.087 4.17%
96 AQMS 3.14 997K 17 Aug '18 53 2.50 C 0.80 5 5.10 1.086 6.84%
97 EGY 2.57 962K 19 Oct '18 116 5.00 C 0.10 1 3.89 1.085 102.43%
98 AVXL 3.30 1.3M 18 Jan '19 207 5.00 C 0.55 2 16.67 1.084 81.82%
99 MNKD 2.02 2.6M 6 Jul '18 11 2.00 C 0.11 29 4.46 1.077 4.71%
100 VSTM 7.43 3.3M 17 Aug '18 53 5.00 C 2.50 1 0.94 1.075 1.42%
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.