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 March 30, 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 AEZS 3.05 544K 19 May '17 50 5.00 C 0.55 5 18.03 2.576 100.00%
2 PULM 3.39 1.0M 21 Apr '17 22 5.00 C 0.10 4 2.95 1.848 51.98%
3 ITEK 2.15 2.8M 21 Apr '17 22 2.50 C 0.10 148 4.65 1.658 21.95%
4 ITEK 2.15 2.8M 21 Jul '17 113 2.50 C 0.40 61 18.60 1.632 42.86%
5 AEZS 3.05 544K 19 May '17 50 2.50 C 0.80 44 8.20 1.583 11.11%
6 JDST 15.19 15.4M 21 Apr '17 22 15.00 C 1.85 38 10.93 1.396 12.44%
7 EXTR 7.38 8.4M 21 Apr '17 22 5.00 C 2.30 45 -1.08 1.357 -1.57%
8 BIOC 2.08 620K 15 Sep '17 169 2.50 C 0.45 5 21.63 1.319 53.37%
9 VHC 2.25 311K 19 May '17 50 3.00 C 0.15 330 6.67 1.305 42.86%
10 IDRA 2.51 1.5M 19 May '17 50 2.00 C 0.70 16 7.57 1.301 10.50%
11 JDST 15.19 15.4M 21 Apr '17 22 16.00 C 1.45 97 9.55 1.301 16.45%
12 UVXY 15.61 20.1M 15 Sep '17 169 16.00 C 5.00 1 32.03 1.283 50.80%
13 UVXY 15.61 20.1M 19 Jan '18 295 16.00 C 6.50 51 41.64 1.273 75.63%
14 UVXY 15.61 20.1M 19 May '17 50 16.00 C 2.64 7,955 16.91 1.271 23.36%
15 VHC 2.25 311K 16 Jun '17 78 3.00 C 0.20 352 8.89 1.270 46.34%
16 EBIO 2.23 402K 21 Apr '17 22 2.50 C 0.10 247 4.48 1.259 17.37%
17 VHC 2.25 311K 19 May '17 50 2.00 C 0.45 21 8.89 1.246 11.11%
18 VHC 2.25 311K 21 Apr '17 22 2.00 C 0.35 336 4.44 1.235 5.26%
19 AREX 2.52 776K 21 Apr '17 22 2.00 C 0.35 20 -6.75 1.192 -7.83%
20 ZFGN 4.60 219K 19 May '17 50 5.00 C 0.55 10 11.96 1.188 23.46%
21 UVXY 15.61 20.1M 28 Apr '17 29 16.00 C 1.72 103 11.02 1.175 15.19%
22 UVXY 15.61 20.1M 5 May '17 36 16.00 C 2.06 4 13.20 1.173 18.08%
23 DVAX 6.05 1.0M 21 Jul '17 113 6.00 C 1.45 35 23.14 1.158 30.43%
24 UVXY 15.61 20.1M 28 Apr '17 29 15.50 C 1.90 51 11.47 1.151 13.06%
25 DVAX 6.05 1.0M 21 Jul '17 113 7.00 C 1.10 10 18.18 1.146 41.41%
26 CBIO 9.24 2.0M 21 Apr '17 22 7.50 C 2.00 924 2.81 1.146 3.59%
27 UVXY 15.61 20.1M 5 May '17 36 15.50 C 2.21 20 13.45 1.145 15.67%
28 GERN 2.21 1.3M 16 Jun '17 78 2.00 C 0.45 50 10.86 1.139 13.64%
29 ITCI 16.26 581K 21 Apr '17 22 17.50 C 1.15 79 7.07 1.138 15.82%
30 AUPH 7.01 5.1M 21 Apr '17 22 5.00 C 1.95 45 -0.86 1.136 -1.19%
31 CNAT 5.90 2.1M 19 May '17 50 5.00 C 1.30 109 6.77 1.134 8.68%
32 GERN 2.21 1.3M 16 Jun '17 78 3.00 C 0.20 35 9.05 1.121 49.25%
33 BGCP 11.26 1.8M 17 Nov '17 232 10.00 C 1.20 50 -0.53 1.112 -0.60%
34 ACRX 3.10 314K 15 Sep '17 169 5.00 C 0.40 10 12.90 1.099 85.19%
35 AVXL 5.76 480K 21 Apr '17 22 7.50 C 0.10 86 1.74 1.091 32.51%
36 EGLE 5.79 455K 21 Apr '17 22 7.50 C 0.05 130 0.86 1.076 30.66%
37 EBIO 2.23 402K 19 May '17 50 2.50 C 0.10 10 4.48 1.065 17.37%
38 SPHS 2.85 311K 21 Jul '17 113 5.00 C 0.15 6 5.26 1.065 85.19%
39 IDRA 2.51 1.5M 21 Apr '17 22 2.00 C 0.25 17 -10.36 1.051 -11.50%
40 OCUL 9.22 578K 15 Sep '17 169 10.00 C 2.25 313 24.40 1.044 43.47%
41 MTL 5.48 2.2M 21 Apr '17 22 5.00 C 0.45 1 -0.55 1.027 -0.60%
42 NYMX 3.69 255K 21 Apr '17 22 4.00 C 0.10 52 2.71 1.026 11.42%
43 CNAT 5.90 2.1M 21 Apr '17 22 7.50 C 0.10 174 1.69 1.021 29.29%
44 ITEK 2.15 2.8M 19 May '17 50 2.50 C 0.10 40 4.65 1.019 21.95%
45 SHLD 11.75 2.3M 7 Apr '17 8 11.50 C 0.55 48 2.55 1.018 2.68%
46 NUGT 8.74 32.0M 19 Jan '18 295 8.80 C 2.99 2 34.21 1.014 53.04%
47 TNXP 4.64 3.8M 19 May '17 50 5.00 C 0.35 38 7.54 1.011 16.55%
48 DUST 31.98 6.2M 19 May '17 50 32.00 C 4.40 9 13.76 1.011 16.02%
49 NLNK 23.12 1.1M 16 Jun '17 78 24.00 C 3.70 167 16.00 1.006 23.58%
50 INFI 3.34 521K 21 Apr '17 22 3.00 C 0.45 1 3.29 1.005 3.81%
51 TXMD 7.06 1.6M 19 May '17 50 5.00 C 2.15 34 1.27 0.988 1.83%
52 AUPH 7.01 5.1M 19 May '17 50 7.50 C 0.80 672 11.41 0.987 20.77%
53 AUPH 7.01 5.1M 20 Oct '17 204 5.00 C 2.60 24 8.42 0.981 13.38%
54 CRIS 2.78 396K 15 Sep '17 169 5.00 C  0 10 0.00 0.978 79.86%
55 UVXY 15.61 20.1M 13 Apr '17 14 16.00 C 0.87 81 5.57 0.977 8.55%
56 EVC 6.10 430K 21 Apr '17 22 5.00 C 1.10 50 0.00 0.975 0.00%
57 GERN 2.21 1.3M 15 Sep '17 169 3.00 C 0.30 68 13.57 0.974 57.07%
58 SB 2.32 2.1M 21 Apr '17 22 2.50 C 0.05 118 2.16 0.972 10.13%
59 CRBP 7.95 10.1M 19 May '17 50 10.00 C 0.40 785 5.03 0.968 32.45%
60 CNAT 5.90 2.1M 19 May '17 50 7.50 C 0.25 339 4.24 0.961 32.72%
61 RFP 5.40 371K 21 Jul '17 113 7.50 C 0.50 850 9.26 0.960 53.06%
62 AUPH 7.01 5.1M 20 Oct '17 204 7.50 C 1.70 50 24.25 0.958 41.24%
63 UVXY 15.61 20.1M 21 Apr '17 22 16.00 C 1.27 923 8.14 0.956 11.58%
64 TCS 4.37 216K 21 Jul '17 113 2.50 C 1.80 2 -1.60 0.952 -2.72%
65 FTR 2.13 65.1M 18 Jan '19 659 2.00 C 0.45 39 15.02 0.947 19.05%
66 COGT 4.70 420K 16 Jun '17 78 2.50 C 2.20 252 0.00 0.946 0.00%
67 RAD 4.42 11.4M 21 Jul '17 113 4.00 C 0.95 267 11.99 0.945 15.27%
68 CRBP 7.95 10.1M 21 Apr '17 22 10.00 C 0.15 12,878 1.89 0.944 28.21%
69 FUEL 5.23 1.4M 19 May '17 50 6.00 C 0.35 82 6.69 0.940 22.95%
70 NYMX 3.69 255K 19 May '17 50 4.00 C 0.35 60 9.49 0.939 19.76%
71 GALT 2.03 558K 21 Apr '17 22 2.00 C 0.05 10 0.99 0.937 1.01%
72 RFP 5.40 371K 21 Apr '17 22 5.00 C 0.40 30 -0.00 0.932 0.00%
73 CLDX 3.60 3.8M 19 Jan '18 295 3.00 C 1.20 5 16.67 0.929 25.00%
74 AVXL 5.76 480K 21 Jul '17 113 7.50 C 0.35 77 6.08 0.928 38.63%
75 VHC 2.25 311K 19 Jan '18 295 3.00 C 0.25 15 11.11 0.922 50.00%
76 UVXY 15.61 20.1M 21 Apr '17 22 15.50 C 1.44 193 8.52 0.920 9.39%
77 CONN 8.95 274K 21 Apr '17 22 9.00 C 0.70 5 7.82 0.912 9.09%
78 CNAT 5.90 2.1M 21 Jul '17 113 5.00 C 1.55 90 11.00 0.911 14.92%
79 MACK 3.06 3.2M 21 Apr '17 22 3.00 C 0.10 610 1.31 0.908 1.35%
80 RAD 4.42 11.4M 21 Jul '17 113 4.50 C 0.80 740 18.10 0.906 24.31%
81 TXMD 7.06 1.6M 16 Jun '17 78 7.50 C 0.85 19 12.04 0.905 20.77%
82 TELL 11.41 403K 21 Apr '17 22 12.50 C 0.45 86 3.94 0.905 14.05%
83 SHLD 11.75 2.3M 13 Apr '17 14 11.50 C 0.64 8 3.32 0.903 3.51%
84 AUPH 7.01 5.1M 21 Jul '17 113 7.50 C 1.10 125 15.69 0.897 26.90%
85 AUPH 7.01 5.1M 21 Apr '17 22 7.50 C 0.40 616 5.71 0.896 13.46%
86 KPTI 12.78 616K 21 Apr '17 22 12.50 C 1.05 27 6.03 0.894 6.56%
87 UVXY 15.61 20.1M 13 Apr '17 14 15.50 C 1.02 88 5.83 0.893 6.24%
88 TXMD 7.06 1.6M 19 May '17 50 7.50 C 0.70 159 9.92 0.891 17.92%
89 UVXY 15.61 20.1M 7 Apr '17 8 16.00 C 0.64 1,217 4.10 0.890 6.88%
90 GALT 2.03 558K 20 Oct '17 204 3.00 C 0.25 11 12.32 0.888 68.54%
91 EVC 6.10 430K 19 May '17 50 5.00 C 1.25 100 2.46 0.885 3.09%
92 CNAT 5.90 2.1M 21 Jul '17 113 7.50 C 0.55 19 9.32 0.883 40.17%
93 KPTI 12.78 616K 21 Apr '17 22 15.00 C 0.35 2 2.74 0.883 20.68%
94 DVAX 6.05 1.0M 19 May '17 50 7.00 C 0.35 10 5.79 0.878 22.81%
95 MVIS 2.43 385K 19 May '17 50 2.00 C 0.45 1 0.82 0.877 1.01%
96 TXMD 7.06 1.6M 16 Jun '17 78 5.00 C 2.20 13 1.98 0.873 2.88%
97 RFP 5.40 371K 20 Oct '17 204 7.50 C 0.55 2 10.19 0.873 54.64%
98 SSI 2.51 2.5M 21 Jul '17 113 2.50 C 0.35 217 13.55 0.872 15.74%
99 AVXL 5.76 480K 21 Jul '17 113 5.00 C 1.20 13 7.64 0.866 9.65%
100 BCRX 8.32 747K 16 Jun '17 78 8.00 C 1.32 20 12.02 0.864 14.29%
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.