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 February 2, 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 BCLI 3.01 564K 17 Feb '17 15 5.00 C  0 180 0.00 2.445 66.11%
2 AXON 11.96 288K 20 Oct '17 260 12.50 C 7.40 383 61.87 2.127 174.12%
3 BCRX 5.86 1.2M 17 Feb '17 15 5.00 C 1.20 57 5.80 1.956 7.30%
4 TRVN 7.51 967K 17 Feb '17 15 7.50 C 0.80 309 10.52 1.730 11.77%
5 OREX 3.54 384K 17 Feb '17 15 4.00 C 0.30 337 8.47 1.727 23.46%
6 GNMX 4.75 229K 21 Apr '17 78 5.00 C 1.25 25 26.32 1.618 42.86%
7 BCRX 5.86 1.2M 17 Feb '17 15 6.00 C 0.60 62 10.24 1.587 14.07%
8 OREX 3.54 384K 17 Feb '17 15 3.00 C 0.60 360 1.69 1.581 2.04%
9 MFIN 2.29 306K 17 Feb '17 15 2.50 C 0.15 222 6.56 1.532 17.10%
10 GEVO 3.27 1.5M 17 Feb '17 15 3.00 C 0.35 20 2.45 1.484 2.74%
11 MFIN 2.29 306K 17 Mar '17 43 2.50 C 0.25 200 10.94 1.481 22.85%
12 BTUUQ 2.18 607K 19 Jan '18 351 2.00 C 1.00 30 37.61 1.470 69.49%
13 NAK 2.97 5.5M 17 Feb '17 15 2.00 C 0.95 62 -0.67 1.459 -0.99%
14 GNMX 4.75 229K 16 Jun '17 134 5.00 C 1.50 4 31.58 1.446 53.85%
15 TDW 2.05 2.4M 17 Mar '17 43 2.50 C 0.20 30 9.76 1.427 35.14%
16 JNUG 9.81 35.3M 16 Jun '17 134 10.00 C 2.90 82 29.56 1.417 44.72%
17 AUPH 3.17 1.1M 17 Mar '17 43 5.00 C 0.05 10 1.58 1.407 60.26%
18 JNUG 9.81 35.3M 21 Apr '17 78 10.00 C 2.15 106 21.92 1.388 30.55%
19 OREX 3.54 384K 17 Mar '17 43 4.00 C 0.40 100 11.30 1.383 27.39%
20 UVXY 24.47 17.0M 15 Sep '17 225 24.00 C 10.05 2 39.15 1.382 66.44%
21 JNUG 9.81 35.3M 17 Mar '17 43 10.00 C 1.65 280 16.82 1.372 22.55%
22 OREX 3.54 384K 17 Mar '17 43 3.00 C 0.80 95 7.34 1.359 9.49%
23 AUPH 3.17 1.1M 17 Feb '17 15 2.50 C 0.55 1 -3.79 1.339 -4.58%
24 GPRO 10.97 7.3M 10 Feb '17 8 10.50 C 0.88 1,160 3.74 1.318 4.06%
25 BCEI 2.21 1.0M 17 Feb '17 15 2.50 C 0.10 10 4.52 1.310 18.48%
26 TRVN 7.51 967K 17 Mar '17 43 10.00 C 0.50 20 6.66 1.299 42.65%
27 JNUG 9.81 35.3M 17 Feb '17 15 10.00 C 0.85 509 8.66 1.280 11.61%
28 JNUG 9.81 35.3M 17 Feb '17 15 9.50 C 1.00 81 7.03 1.268 7.83%
29 OREX 3.54 384K 21 Apr '17 78 3.00 C 0.90 2 10.17 1.262 13.64%
30 GNC 8.63 1.6M 17 Feb '17 15 7.50 C 1.35 1 2.55 1.252 3.02%
31 UVXY 24.47 17.0M 17 Mar '17 43 24.00 C 4.30 120 15.66 1.248 18.99%
32 GLUU 2.49 9.3M 17 Feb '17 15 2.00 C 0.45 139 -1.61 1.248 -1.96%
33 EBIO 2.17 414K 17 Mar '17 43 2.50 C 0.05 5 2.30 1.241 17.92%
34 JNUG 9.81 35.3M 10 Feb '17 8 9.50 C 0.80 181 4.99 1.237 5.44%
35 JNUG 9.81 35.3M 10 Feb '17 8 10.00 C 0.45 186 4.59 1.234 6.84%
36 NAK 2.97 5.5M 19 May '17 106 3.00 C 0.60 46 20.20 1.212 26.58%
37 GPRO 10.97 7.3M 10 Feb '17 8 11.00 C 0.74 852 6.75 1.211 7.53%
38 MFIN 2.29 306K 19 May '17 106 2.50 C 0.45 242 19.69 1.210 36.24%
39 STML 5.60 3.7M 17 Mar '17 43 7.50 C 0.30 138 5.36 1.206 41.51%
40 IMMU 4.43 1.6M 17 Feb '17 15 4.50 C 0.35 21 7.90 1.205 10.29%
41 DUST 28.50 7.3M 10 Feb '17 8 29.00 C 1.60 79 5.61 1.203 7.81%
42 NAK 2.97 5.5M 19 May '17 106 2.00 C 1.15 116 6.06 1.202 9.89%
43 NYMX 3.27 514K 19 May '17 106 4.00 C 0.45 1 13.77 1.201 41.90%
44 NAK 2.97 5.5M 18 Aug '17 197 2.00 C 1.35 21 12.79 1.199 23.46%
45 DUST 28.50 7.3M 17 Feb '17 15 29.00 C 2.25 31 7.89 1.182 10.48%
46 OREX 3.54 384K 21 Apr '17 78 4.00 C 0.55 26 15.54 1.179 33.78%
47 CRBP 6.60 398K 21 Apr '17 78 7.50 C 1.00 10 15.15 1.175 33.93%
48 PXLW 3.14 316K 17 Feb '17 15 2.50 C 0.65 83 0.32 1.175 0.40%
49 IMMU 4.43 1.6M 17 Feb '17 15 4.00 C 0.55 2 2.71 1.173 3.09%
50 INFI 2.28 2.6M 21 Jul '17 169 3.00 C 0.40 102 17.54 1.165 59.57%
51 DUST 28.50 7.3M 10 Feb '17 8 28.00 C 2.00 99 5.26 1.158 5.66%
52 IMMU 4.43 1.6M 17 Mar '17 43 4.00 C 0.80 2 8.35 1.157 10.19%
53 NUGT 11.69 40.9M 19 Jan '18 351 11.80 C 4.85 2 41.49 1.148 72.51%
54 NAK 2.97 5.5M 17 Mar '17 43 3.00 C 0.40 64 13.47 1.144 16.73%
55 EXK 4.34 1.7M 17 Feb '17 15 2.50 C 1.75 16 -2.07 1.141 -3.47%
56 CRBP 6.60 398K 17 Mar '17 43 7.50 C 0.60 95 9.09 1.139 25.00%
57 INFN 9.01 2.1M 10 Feb '17 8 9.00 C 0.55 24 5.99 1.139 6.38%
58 UVXY 24.47 17.0M 24 Feb '17 22 24.50 C 2.50 1 10.22 1.136 11.52%
59 NAK 2.97 5.5M 18 Aug '17 197 3.00 C 0.90 332 30.30 1.133 44.93%
60 IMMU 4.43 1.6M 17 Mar '17 43 4.50 C 0.45 10 10.16 1.126 13.07%
61 VCEL 2.60 529K 21 Apr '17 78 2.50 C 0.55 1 17.31 1.125 21.95%
62 TMF 18.04 507K 17 Mar '17 43 18.00 C 0.90 55 4.77 1.122 5.02%
63 IMMU 4.43 1.6M 19 May '17 106 4.50 C 1.00 2 22.57 1.120 31.20%
64 GNC 8.63 1.6M 17 Feb '17 15 10.00 C 0.30 825 3.48 1.116 20.05%
65 FNBC 3.70 938K 17 Mar '17 43 5.00 C 0.10 1 2.70 1.114 38.89%
66 INFN 9.01 2.1M 10 Feb '17 8 9.50 C 0.35 8 3.88 1.106 9.70%
67 UVXY 24.47 17.0M 17 Feb '17 15 24.50 C 2.10 207 8.58 1.088 9.53%
68 IMMU 4.43 1.6M 19 May '17 106 4.00 C 1.10 22 15.12 1.086 20.12%
69 BCEI 2.21 1.0M 19 Jan '18 351 2.50 C 0.55 25 24.89 1.074 50.60%
70 UVXY 24.47 17.0M 17 Feb '17 15 24.00 C 2.29 453 7.44 1.072 8.21%
71 ARLZ 4.28 253K 17 Mar '17 43 5.00 C 0.35 66 8.18 1.070 27.23%
72 AVXL 4.74 975K 17 Feb '17 15 5.00 C 0.25 102 5.28 1.067 11.48%
73 OCUL 6.87 397K 17 Mar '17 43 7.50 C 0.70 1 10.19 1.058 21.56%
74 UVXY 24.47 17.0M 24 Feb '17 22 24.00 C 2.64 48 8.87 1.055 9.94%
75 FEYE 12.97 6.9M 10 Feb '17 8 12.50 C 0.84 15 2.85 1.055 3.05%
76 HOS 7.58 992K 17 Mar '17 43 7.00 C 1.05 3 6.20 1.042 7.20%
77 ANGI 6.44 360K 17 Feb '17 15 7.50 C 0.10 20 1.55 1.038 18.30%
78 FEYE 12.97 6.9M 10 Feb '17 8 13.00 C 0.76 116 5.86 1.037 6.47%
79 AXDX 21.85 203K 17 Feb '17 15 22.50 C 1.40 53 6.41 1.037 10.02%
80 MUX 3.97 3.1M 17 Feb '17 15 3.00 C 0.85 15 -3.02 1.031 -3.85%
81 AXON 11.96 288K 18 Aug '17 197 12.50 C 3.30 652 27.59 1.030 44.34%
82 DVAX 4.00 465K 17 Mar '17 43 5.00 C 0.15 200 3.75 1.027 29.87%
83 BCLI 3.01 564K 19 May '17 106 5.00 C 0.05 20 1.66 1.019 68.92%
84 CXRX 2.33 3.8M 17 Feb '17 15 2.50 C 0.10 110 4.29 1.019 12.11%
85 CRBP 6.60 398K 21 Jul '17 169 7.50 C 1.30 10 19.70 1.016 41.51%
86 ARTX 4.05 240K 17 Feb '17 15 2.50 C 1.30 1 -6.17 1.015 -9.09%
87 RFP 4.45 1.2M 21 Jul '17 169 2.50 C 2.05 2 2.25 1.010 4.17%
88 TWLO 30.10 4.0M 10 Feb '17 8 30.50 C 1.46 1,097 4.85 1.003 6.49%
89 CXRX 2.33 3.8M 17 Mar '17 43 2.50 C 0.10 20 4.29 0.997 12.11%
90 CARA 15.84 3.9M 17 Mar '17 43 17.50 C 1.35 229 8.52 0.995 20.77%
91 NAK 2.97 5.5M 17 Feb '17 15 3.00 C 0.20 290 6.73 0.995 8.30%
92 AXON 11.96 288K 17 Mar '17 43 12.50 C 1.30 250 10.87 0.994 17.26%
93 GERN 2.03 884K 16 Jun '17 134 3.00 C 0.20 11 9.85 0.991 63.93%
94 AUPH 3.17 1.1M 21 Apr '17 78 5.00 C 0.10 7 3.15 0.988 62.87%
95 GRPN 3.52 8.4M 17 Feb '17 15 3.50 C 0.28 440 7.39 0.988 8.02%
96 TWLO 30.10 4.0M 10 Feb '17 8 30.00 C 1.70 180 5.32 0.987 5.63%
97 CLDX 3.35 4.1M 19 May '17 106 3.00 C 0.70 10 10.45 0.979 13.21%
98 ACRX 2.85 261K 16 Jun '17 134 5.00 C 0.10 3 3.51 0.978 81.82%
99 EXK 4.34 1.7M 19 May '17 106 2.50 C 1.80 7 -0.92 0.977 -1.57%
100 RFP 4.45 1.2M 17 Feb '17 15 5.00 C 0.05 6 1.12 0.977 13.64%
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.