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 January 2, 2020. 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 FCEL 2.01 138.4M 17 Jan '20 15 2.00 C 0.45 8,384 21.89 2.941 28.21%
2 DRRX 2.62 7.8M 17 Jan '20 15 5.00 C 0.10 1,713 3.82 2.792 98.81%
3 AGRX 2.97 6.7M 21 Feb '20 50 2.50 C 1.00 348 17.85 2.569 26.90%
4 APLS 31.16 951K 17 Jan '20 15 35.00 C 4.40 220 14.12 2.433 30.77%
5 FCEL 2.01 138.4M 21 Feb '20 50 2.00 C 0.65 641 31.84 2.351 47.06%
6 AGRX 2.97 6.7M 21 Feb '20 50 5.00 C 0.40 306 13.47 2.260 94.55%
7 PRTK 3.99 930K 17 Jan '20 15 2.50 C 1.30 102 -4.76 2.232 -7.06%
8 SVRA 4.08 2.7M 17 Jan '20 15 5.00 C 0.40 439 9.80 2.165 35.87%
9 DRRX 2.62 7.8M 17 Jan '20 15 2.50 C 0.45 6,042 12.81 2.144 15.47%
10 AGRX 2.97 6.7M 20 Mar '20 78 2.50 C 1.15 511 22.90 2.056 37.36%
11 KALA 3.84 797K 17 Jan '20 15 5.00 C 0.20 20 5.21 2.009 37.36%
12 XRF 3.68 462K 17 Jan '20 15 5.00 C 0.15 66 4.08 2.008 41.64%
13 DRRX 2.62 7.8M 21 Feb '20 50 2.50 C 0.65 931 20.46 2.007 27.23%
14 FCEL 2.01 138.4M 17 Apr '20 106 2.00 C 0.75 417 36.82 2.006 58.73%
15 AGRX 2.97 6.7M 20 Mar '20 78 5.00 C 0.55 171 18.52 1.994 106.61%
16 KODK 4.03 1.1M 17 Jan '20 15 2.50 C 1.50 37 -0.74 1.963 -1.19%
17 CVM 9.09 627K 17 Jan '20 15 7.50 C 2.00 49 4.51 1.962 5.78%
18 DRRX 2.62 7.8M 21 Feb '20 50 5.00 C 0.15 713 5.74 1.941 102.84%
19 SMLP 3.12 265K 17 Jan '20 15 2.50 C 0.60 50 -0.64 1.862 -0.79%
20 FCEL 2.01 138.4M 17 Jul '20 197 2.00 C 0.95 489 46.77 1.815 88.68%
21 NVAX 4.49 6.1M 17 Apr '20 106 4.00 C 1.70 105 26.95 1.815 43.37%
22 NVAX 4.49 6.1M 17 Jan '20 15 4.50 C 0.50 363 11.14 1.812 12.78%
23 CLSD 2.11 3.9M 17 Jan '20 15 2.50 C 0.15 44 7.11 1.808 27.55%
24 EROS 3.48 2.9M 17 Jan '20 15 5.00 C 0.10 810 2.87 1.764 47.93%
25 MRNS 2.12 1.2M 17 Jan '20 15 2.00 C 0.20 22 3.77 1.725 4.17%
26 EROS 3.48 2.9M 21 Feb '20 50 2.50 C 1.20 3 6.32 1.661 9.65%
27 TGTX 10.93 1.9M 20 Mar '20 78 10.00 C 3.30 108 21.68 1.657 31.06%
28 LPI 2.76 7.9M 17 Jan '20 15 2.00 C 0.55 10 -7.61 1.653 -9.50%
29 NK 3.96 557K 17 Jan '20 15 2.50 C 1.35 51 -2.78 1.646 -4.21%
30 NLNK 2.26 1.6M 17 Jan '20 15 2.00 C 0.35 65 3.98 1.641 4.71%
31 PTI 2.18 2.7M 17 Apr '20 106 3.00 C 0.45 22 20.64 1.633 73.41%
32 CVM 9.09 627K 17 Jan '20 15 10.00 C 0.75 230 8.25 1.631 19.90%
33 NLNK 2.26 1.6M 17 Apr '20 106 2.00 C 0.70 40 19.47 1.604 28.21%
34 EROS 3.48 2.9M 21 Feb '20 50 5.00 C 0.35 16 10.06 1.602 59.74%
35 AGRX 2.97 6.7M 19 Jun '20 169 5.00 C 0.75 62 25.25 1.601 125.23%
36 NLNK 2.26 1.6M 17 Apr '20 106 3.00 C 0.40 22 17.70 1.596 61.29%
37 AGTC 4.15 267K 17 Jan '20 15 5.00 C  0 4 0.00 1.574 20.48%
38 NLNK 2.26 1.6M 21 Feb '20 50 3.00 C 0.20 26 8.85 1.573 45.63%
39 SYBX 2.68 653K 21 Feb '20 50 5.00 C  0 20 0.00 1.571 86.57%
40 QUAD 4.98 606K 17 Jan '20 15 2.50 C 2.25 1 -4.62 1.558 -8.42%
41 LJPC 3.89 433K 21 Feb '20 50 3.00 C 1.10 22 5.40 1.552 7.53%
42 PTI 2.18 2.7M 17 Apr '20 106 2.00 C 0.60 36 19.27 1.547 26.58%
43 TGTX 10.93 1.9M 20 Mar '20 78 11.00 C 2.85 4 26.08 1.544 36.14%
44 DRRX 2.62 7.8M 17 Apr '20 106 5.00 C 0.30 115 11.47 1.530 115.98%
45 EROS 3.48 2.9M 20 Mar '20 78 2.50 C 1.30 55 9.20 1.527 14.68%
46 XNET 4.89 1.3M 20 Mar '20 78 2.50 C 2.15 3 -4.91 1.524 -8.76%
47 PTI 2.18 2.7M 21 Feb '20 50 3.00 C 0.20 104 9.17 1.518 51.52%
48 AVDL 7.41 238K 19 Jun '20 169 7.50 C 2.75 28 37.11 1.516 60.94%
49 NVAX 4.49 6.1M 17 Jul '20 197 4.00 C 1.90 147 31.40 1.514 54.44%
50 PTI 2.18 2.7M 17 Jul '20 197 2.00 C 0.85 25 30.73 1.510 50.38%
51 EROS 3.48 2.9M 20 Mar '20 78 5.00 C 0.50 92 14.37 1.506 67.79%
52 PTI 2.18 2.7M 21 Feb '20 50 2.00 C 0.50 39 14.68 1.491 19.05%
53 NEPT 2.69 1.0M 17 Jan '20 15 2.00 C 0.60 10 -3.35 1.489 -4.31%
54 LJPC 3.89 433K 17 Jan '20 15 3.00 C 0.90 10 0.26 1.486 0.33%
55 PTI 2.18 2.7M 17 Jan '20 15 2.00 C 0.30 245 5.50 1.484 6.38%
56 SRAX 2.51 214K 15 May '20 134 2.50 C 0.80 19 31.47 1.482 46.20%
57 EROS 3.48 2.9M 17 Jan '20 15 2.50 C 1.00 130 0.57 1.480 0.81%
58 SSI 8.17 1.1M 17 Jan '20 15 10.00 C 0.30 11 3.67 1.476 27.06%
59 PTI 2.18 2.7M 17 Jul '20 197 3.00 C 0.60 155 27.52 1.473 89.87%
60 LXRX 4.09 1.3M 17 Jan '20 15 4.00 C 0.45 36 8.80 1.468 9.89%
61 AGRX 2.97 6.7M 17 Jan '20 15 2.50 C 0.55 637 2.69 1.464 3.31%
62 ORC 5.84 468K 17 Jul '20 197 5.00 C 0.60 8 -4.11 1.446 -4.58%
63 LJPC 3.89 433K 20 Mar '20 78 4.00 C 0.90 13 23.14 1.439 33.78%
64 CIG 3.45 2.9M 19 Jun '20 169 2.50 C 0.90 25 -1.45 1.438 -1.96%
65 SSI 8.17 1.1M 17 Apr '20 106 10.00 C 1.70 412 20.81 1.429 54.56%
66 SNDL 3.03 3.0M 17 Jan '20 15 2.50 C 0.50 247 -0.99 1.427 -1.19%
67 SVRA 4.08 2.7M 15 May '20 134 5.00 C 1.00 128 24.51 1.427 62.34%
68 LJPC 3.89 433K 17 Jan '20 15 4.00 C 0.20 4 5.14 1.424 8.40%
69 KYN 14.31 934K 17 Jul '20 197 12.50 C 1.75 1 -0.42 1.424 -0.48%
70 ISEE 7.88 1.1M 17 Jan '20 15 7.50 C 0.95 13 7.23 1.407 8.23%
71 LXRX 4.09 1.3M 17 Jan '20 15 5.00 C 0.15 58 3.67 1.400 26.90%
72 SRNE 3.39 1.9M 17 Jan '20 15 4.00 C 0.15 138 4.42 1.399 23.46%
73 TGTX 10.93 1.9M 17 Jan '20 15 11.00 C 1.10 105 10.06 1.397 11.90%
74 AGRX 2.97 6.7M 19 Jun '20 169 2.50 C 1.15 210 22.90 1.393 37.36%
75 DRRX 2.62 7.8M 17 Jul '20 197 5.00 C 0.40 156 15.30 1.389 125.73%
76 ISEE 7.88 1.1M 17 Jan '20 15 10.00 C 0.20 23 2.54 1.389 30.21%
77 SSI 8.17 1.1M 17 Jan '20 15 7.50 C 1.20 97 6.49 1.385 7.60%
78 EROS 3.48 2.9M 19 Jun '20 169 5.00 C 0.80 14 22.99 1.382 86.57%
79 BTG 3.92 6.6M 17 Jan '20 15 2.50 C 1.40 38 -0.51 1.382 -0.79%
80 SDRL 2.52 1.7M 17 Jul '20 197 5.00 C 0.15 1 5.95 1.378 110.97%
81 SDRL 2.52 1.7M 17 Apr '20 106 2.50 C 0.60 10 23.02 1.362 30.21%
82 OGI 2.33 2.1M 21 Feb '20 50 2.50 C 0.25 7 10.73 1.361 20.19%
83 ABEO 3.21 1.9M 21 Feb '20 50 5.00 C 0.15 20 4.67 1.344 63.40%
84 SLDB 4.43 804K 17 Jan '20 15 5.00 C 0.25 11 5.64 1.343 19.62%
85 SVRA 4.08 2.7M 15 May '20 134 2.50 C 1.90 32 7.84 1.341 14.68%
86 ABUS 2.94 327K 20 Mar '20 78 5.00 C 0.20 4 6.80 1.338 82.48%
87 MRNS 2.12 1.2M 21 Feb '20 50 3.00 C 0.15 19 7.08 1.337 52.28%
88 MGI 2.06 1.5M 17 Jan '20 15 2.00 C 0.15 4 4.37 1.336 4.71%
89 ABEO 3.21 1.9M 20 Mar '20 78 2.50 C 1.00 18 9.03 1.331 13.12%
90 SRNE 3.39 1.9M 21 Feb '20 50 4.00 C 0.35 30 10.32 1.324 31.58%
91 SSI 8.17 1.1M 17 Jul '20 197 10.00 C 2.40 10 29.38 1.322 73.31%
92 SLDB 4.43 804K 21 Feb '20 50 5.00 C 0.50 10 11.29 1.316 27.23%
93 PBYI 8.43 1.0M 17 Jan '20 15 8.00 C 0.85 2 4.98 1.311 5.54%
94 SDRL 2.52 1.7M 17 Jan '20 15 2.50 C 0.20 88 7.14 1.309 7.76%
95 OGI 2.33 2.1M 19 Jun '20 169 2.50 C 0.70 39 30.04 1.308 53.37%
96 I 7.42 5.4M 19 Jun '20 169 7.00 C 2.60 4 29.38 1.307 45.23%
97 EROS 3.48 2.9M 15 Jan '21 379 2.50 C 1.95 2 27.87 1.306 63.40%
98 I 7.42 5.4M 20 Mar '20 78 7.00 C 1.90 156 19.95 1.302 26.81%
99 OGI 2.33 2.1M 20 Mar '20 78 2.50 C 0.45 87 19.31 1.300 32.98%
100 DRRX 2.62 7.8M 17 Apr '20 106 2.50 C 0.75 322 24.28 1.299 34.05%
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.