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 December 20, 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 MARA 5.70 3.7M 19 Jan '18 30 5.00 C 0.65 1,375 -0.88 2.563 -0.99%
2 APRN 4.41 1.5M 22 Dec '17 2 4.00 C 0.35 5 -1.36 2.435 -1.48%
3 DSS 2.20 2.2M 19 Jan '18 30 2.50 C 0.35 49 15.91 2.227 35.14%
4 ADXS 3.40 2.1M 19 Jan '18 30 2.50 C 1.05 35 4.41 1.979 6.38%
5 BBBY 24.57 7.6M 22 Dec '17 2 24.50 C 1.35 3,462 5.21 1.878 5.51%
6 BBBY 24.57 7.6M 22 Dec '17 2 25.00 C 1.10 2,954 4.48 1.838 6.52%
7 RADA 3.52 372K 19 Jan '18 30 2.50 C 0.95 1 -1.99 1.805 -2.72%
8 ADXS 3.40 2.1M 19 Jan '18 30 5.00 C 0.20 432 5.88 1.800 56.25%
9 AXON 5.21 869K 16 Feb '18 58 7.50 C 0.75 13 14.40 1.716 68.16%
10 AXON 5.21 869K 19 Jan '18 30 7.50 C 0.30 43 5.76 1.710 52.75%
11 GROW 5.40 2.1M 16 Feb '18 58 7.50 C 0.65 63 12.04 1.701 57.89%
12 HMNY 6.38 6.5M 16 Feb '18 58 7.50 C 1.10 8 17.24 1.669 42.05%
13 GROW 5.40 2.1M 16 Feb '18 58 5.00 C 1.35 5 17.59 1.663 23.46%
14 NQ 4.00 671K 22 Dec '17 2 4.00 C 0.09 521 2.25 1.652 2.30%
15 AXON 5.21 869K 16 Feb '18 58 5.00 C 1.35 175 21.88 1.651 29.53%
16 GROW 5.40 2.1M 16 Mar '18 86 7.50 C 0.95 53 17.59 1.636 68.54%
17 AXON 5.21 869K 19 Jan '18 30 5.00 C 0.95 31 14.20 1.609 17.37%
18 MARK 8.86 2.6M 19 Jan '18 30 10.00 C 1.15 578 12.98 1.601 29.70%
19 MARK 8.86 2.6M 16 Feb '18 58 10.00 C 1.55 68 17.49 1.578 36.80%
20 NEPT 2.06 321K 19 Jan '18 30 3.00 C 0.10 181 4.85 1.573 53.06%
21 GROW 5.40 2.1M 19 Jan '18 30 7.50 C 0.30 367 5.56 1.554 47.06%
22 NEPT 2.06 321K 16 Feb '18 58 3.00 C 0.15 1,236 7.28 1.552 57.07%
23 GROW 5.40 2.1M 19 Jan '18 30 5.00 C 1.05 121 12.04 1.545 14.94%
24 JRJC 3.28 4.4M 19 Jan '18 30 3.00 C 0.40 628 3.66 1.541 4.17%
25 VSTM 3.06 1.0M 15 Jun '18 177 5.00 C 0.70 17 22.88 1.478 111.86%
26 UVXY 10.11 20.8M 15 Jun '18 177 10.00 C 3.90 8 37.49 1.471 61.03%
27 AMPE 2.85 921K 20 Apr '18 121 2.00 C 1.10 224 8.77 1.459 14.29%
28 OSTK 69.95 5.5M 22 Dec '17 2 70.00 C 2.90 357 4.15 1.440 4.40%
29 MRNS 7.81 1.7M 19 Jan '18 30 7.50 C 1.30 145 12.68 1.425 15.21%
30 AMPE 2.85 921K 20 Jul '18 212 2.00 C 1.30 10 15.79 1.380 29.03%
31 UVXY 10.11 20.8M 18 Jan '19 394 10.00 C 5.30 84 51.34 1.370 107.90%
32 GROW 5.40 2.1M 15 Jun '18 177 5.00 C 2.00 37 29.63 1.357 47.06%
33 HMNY 6.38 6.5M 19 Jan '18 30 7.50 C 0.55 161 8.62 1.357 28.64%
34 MRNS 7.81 1.7M 19 Jan '18 30 10.00 C 0.35 157 4.48 1.355 34.05%
35 UVXY 10.11 20.8M 16 Mar '18 86 10.00 C 2.52 275 23.84 1.339 31.75%
36 UVXY 10.11 20.8M 16 Feb '18 58 10.00 C 2.10 343 19.68 1.331 24.84%
37 AMPE 2.85 921K 20 Apr '18 121 3.00 C 0.70 225 24.56 1.329 39.53%
38 XNET 13.10 8.0M 16 Mar '18 86 12.50 C 3.30 14 20.61 1.316 27.55%
39 XNET 13.10 8.0M 16 Mar '18 86 15.00 C 2.45 34 18.70 1.316 40.85%
40 XNET 13.10 8.0M 16 Feb '18 58 15.00 C 1.85 73 14.12 1.303 33.33%
41 AQMS 2.03 535K 19 Jan '18 30 2.50 C  0 300 0.00 1.300 23.15%
42 AMPE 2.85 921K 20 Jul '18 212 3.00 C 0.90 5 31.58 1.300 53.85%
43 JRJC 3.28 4.4M 19 Jan '18 30 4.00 C 0.10 372 3.05 1.296 25.79%
44 TTOO 4.20 850K 19 Jan '18 30 5.00 C 0.30 312 7.14 1.295 28.21%
45 XNET 13.10 8.0M 19 Jan '18 30 12.50 C 2.10 517 11.45 1.295 13.64%
46 NEPT 2.06 321K 19 Jan '18 30 2.00 C 0.30 1 11.65 1.273 13.64%
47 XNET 13.10 8.0M 19 Jan '18 30 15.00 C 1.20 941 9.16 1.265 26.05%
48 AMPE 2.85 921K 19 Jan '18 30 3.00 C 0.30 345 10.53 1.265 17.65%
49 XXII 2.55 1.4M 20 Apr '18 121 3.00 C 0.50 14 19.61 1.250 46.34%
50 SPHS 2.25 257K 20 Apr '18 121 2.50 C 0.40 3 17.78 1.249 35.14%
51 CLIR 4.45 547K 16 Feb '18 58 2.50 C 1.90 1 -1.12 1.249 -1.96%
52 TTOO 4.20 850K 16 Feb '18 58 5.00 C 0.45 51 10.71 1.236 33.33%
53 AXON 5.21 869K 18 May '18 149 7.50 C 0.95 2 18.23 1.236 76.06%
54 SGYP 2.25 8.7M 20 Apr '18 121 2.00 C 0.60 3 15.56 1.204 21.21%
55 SRNE 3.38 2.6M 16 Mar '18 86 5.00 C 0.25 145 7.41 1.202 60.00%
56 ADXS 3.40 2.1M 20 Apr '18 121 5.00 C 0.20 121 5.88 1.201 56.25%
57 RIGL 3.35 1.5M 15 Jun '18 177 5.00 C 0.60 5 17.91 1.188 81.82%
58 VSAR 2.10 893K 19 Jan '18 30 2.50 C 0.10 225 4.76 1.186 25.00%
59 RIOT 36.12 13.9M 29 Dec '17 9 37.00 C 2.15 19 5.95 1.177 8.92%
60 HL 3.98 4.6M 22 Dec '17 2 3.50 C 0.46 3 -0.50 1.175 -0.57%
61 SGYP 2.25 8.7M 16 Feb '18 58 2.50 C 0.30 141 13.33 1.173 28.21%
62 AVEO 2.92 641K 20 Apr '18 121 3.00 C 0.70 44 23.97 1.166 35.14%
63 MARA 5.70 3.7M 19 Jan '18 30 7.50 C 0.20 4,720 3.51 1.164 36.36%
64 UVXY 10.11 20.8M 12 Jan '18 23 10.50 C 0.90 6 8.90 1.162 14.01%
65 XXII 2.55 1.4M 19 Jan '18 30 2.00 C 0.60 37 1.96 1.154 2.56%
66 ADXS 3.40 2.1M 20 Jul '18 212 2.50 C 1.20 13 8.82 1.149 13.64%
67 FTR 7.34 3.5M 17 Jan '20 758 8.00 C 1.20 2 16.35 1.140 30.29%
68 OTIC 5.15 410K 19 Jan '18 30 5.00 C 0.65 7 9.71 1.128 11.11%
69 NEPT 2.06 321K 18 May '18 149 2.00 C 0.50 16 21.36 1.121 28.21%
70 TRXC 2.03 1.8M 21 Dec '18 366 2.50 C 0.60 6 29.56 1.121 74.83%
71 PTX 2.58 214K 18 May '18 149 2.50 C 0.70 3 24.03 1.116 32.98%
72 UVXY 10.11 20.8M 26 Jan '18 37 10.00 C 1.42 37 12.96 1.113 15.07%
73 MCF 4.27 905K 19 Jan '18 30 2.50 C 1.65 44 -2.81 1.109 -4.58%
74 AMPE 2.85 921K 19 Jan '18 30 2.00 C 0.85 61 0.00 1.106 0.00%
75 SGYP 2.25 8.7M 18 Jan '19 394 2.00 C 1.00 11 33.33 1.104 60.00%
76 VSI 4.20 359K 18 May '18 149 2.50 C 1.80 1 2.38 1.104 4.17%
77 RADA 3.52 372K 20 Jul '18 212 2.50 C 1.40 2 10.80 1.103 17.92%
78 TTOO 4.20 850K 18 May '18 149 5.00 C 0.60 5 14.29 1.097 38.89%
79 WIN 2.07 1.5M 21 Dec '18 366 3.00 C 0.29 2 14.01 1.096 68.54%
80 AVXL 3.18 259K 18 Jan '19 394 2.50 C 1.30 10 19.50 1.096 32.98%
81 TRXC 2.03 1.8M 20 Apr '18 121 2.50 C 0.30 18 14.78 1.083 44.51%
82 TRXC 2.03 1.8M 21 Dec '18 366 2.00 C 0.75 50 35.47 1.079 56.25%
83 SGYP 2.25 8.7M 16 Feb '18 58 2.00 C 0.45 100 8.89 1.078 11.11%
84 UVXY 10.11 20.8M 19 Jan '18 30 10.00 C 1.25 1,149 11.28 1.077 12.87%
85 GALT 2.35 1.5M 16 Feb '18 58 3.00 C 0.15 50 6.38 1.077 36.36%
86 PTX 2.58 214K 16 Feb '18 58 2.50 C 0.40 52 12.40 1.069 14.68%
87 WIN 2.07 1.5M 19 Jan '18 30 2.00 C 0.18 4 5.31 1.065 5.82%
88 MNKD 2.28 5.1M 18 May '18 149 2.00 C 0.69 20 17.98 1.062 25.79%
89 MNKD 2.28 5.1M 18 May '18 149 2.50 C 0.43 59 18.86 1.059 35.14%
90 SGYP 2.25 8.7M 20 Jul '18 212 2.00 C 0.65 70 17.78 1.057 25.00%
91 SGYP 2.25 8.7M 20 Apr '18 121 2.50 C 0.40 90 17.78 1.053 35.14%
92 TTOO 4.20 850K 16 Feb '18 58 2.50 C 1.70 20 0.00 1.051 0.00%
93 NE 4.00 12.2M 22 Dec '17 2 3.50 C 0.49 120 -0.25 1.048 -0.28%
94 UVXY 10.11 20.8M 22 Dec '17 2 10.50 C 0.14 2,306 1.38 1.044 5.32%
95 VHC 3.70 247K 16 Mar '18 86 4.00 C 0.55 25 14.86 1.044 26.98%
96 MEIP 2.02 274K 16 Mar '18 86 2.50 C 0.10 75 4.95 1.042 30.21%
97 TRXC 2.03 1.8M 20 Apr '18 121 2.00 C 0.45 40 20.69 1.039 26.58%
98 MNKD 2.28 5.1M 18 Jan '19 394 2.50 C 0.75 43 32.89 1.035 63.40%
99 CLIR 4.45 547K 16 Feb '18 58 5.00 C 0.40 59 8.99 1.031 23.46%
100 CLIR 4.45 547K 18 May '18 149 2.50 C 2.10 7 3.37 1.028 6.38%
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.