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 May 5, 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 SYNT 18.62 643K 18 Aug '17 105 20.00 C 0.70 10 3.76 2.932 11.61%
2 TXMD 4.67 2.8M 19 May '17 14 5.00 C 0.45 976 9.64 1.803 18.48%
3 NADL 2.31 920K 19 May '17 14 2.00 C 0.25 12 -2.60 1.798 -2.91%
4 ADMP 3.50 481K 16 Jun '17 42 2.50 C 1.15 67 4.29 1.733 6.38%
5 ADMP 3.50 481K 16 Jun '17 42 5.00 C 0.25 58 7.14 1.504 53.85%
6 NADL 2.31 920K 16 Jun '17 42 3.00 C  0 1 0.00 1.483 29.87%
7 TXMD 4.67 2.8M 16 Jun '17 42 5.00 C 0.60 485 12.85 1.397 22.85%
8 JNUG 14.99 17.6M 12 May '17 7 15.00 C 0.95 302 6.34 1.396 6.84%
9 ADMP 3.50 481K 15 Sep '17 133 2.50 C 1.35 40 10.00 1.375 16.28%
10 PTX 6.19 3.0M 19 May '17 14 7.50 C 0.20 497 3.23 1.362 25.21%
11 FOSL 17.29 853K 12 May '17 7 17.50 C 1.10 2 6.36 1.357 8.09%
12 MFIN 2.20 227K 19 May '17 14 2.50 C 0.10 300 4.55 1.348 19.05%
13 JNUG 14.99 17.6M 19 May '17 14 15.00 C 1.35 157 9.01 1.348 9.97%
14 FOSL 17.29 853K 12 May '17 7 17.00 C 1.35 3 6.13 1.342 6.65%
15 HOS 2.99 1.3M 16 Jun '17 42 2.00 C 0.95 20 -1.34 1.325 -1.96%
16 FUEL 5.46 1.2M 19 May '17 14 5.00 C 0.65 20 3.48 1.324 3.95%
17 ADMP 3.50 481K 15 Sep '17 133 5.00 C 0.65 45 18.57 1.322 75.44%
18 PLUG 2.29 11.4M 12 May '17 7 2.00 C 0.22 9 -3.06 1.297 -3.38%
19 JNUG 14.99 17.6M 21 Jul '17 77 15.00 C 3.30 19 22.01 1.271 28.31%
20 AFMD 2.20 354K 21 Jul '17 77 2.50 C 0.25 116 11.36 1.265 28.21%
21 JNUG 14.99 17.6M 26 May '17 21 15.00 C 1.65 30 11.01 1.263 12.44%
22 NADL 2.31 920K 21 Jul '17 77 3.00 C 0.10 60 4.33 1.216 35.75%
23 SNAP 23.19 12.8M 12 May '17 7 23.50 C 1.35 555 5.82 1.184 7.60%
24 FUEL 5.46 1.2M 19 May '17 14 6.00 C 0.25 160 4.58 1.180 15.16%
25 SNAP 23.19 12.8M 12 May '17 7 23.00 C 1.55 3,428 5.86 1.179 6.28%
26 RAD 4.11 13.2M 2 Jun '17 28 4.00 C 0.47 25 8.76 1.172 9.89%
27 UVXY 13.15 20.1M 15 Dec '17 224 13.00 C 4.55 22 33.46 1.161 51.16%
28 ITCI 9.35 383K 19 May '17 14 7.50 C 1.70 4 -1.60 1.145 -1.96%
29 PTX 6.19 3.0M 16 Jun '17 42 7.50 C 0.40 150 6.46 1.141 29.53%
30 YELP 35.68 1.3M 12 May '17 7 36.00 C 2.00 37 5.61 1.141 6.89%
31 DSX 3.85 1.1M 19 May '17 14 3.00 C 0.80 232 -1.30 1.139 -1.64%
32 YELP 35.68 1.3M 12 May '17 7 35.50 C 2.20 68 5.66 1.137 6.03%
33 UVXY 13.15 20.1M 15 Sep '17 133 13.00 C 3.45 571 25.10 1.133 34.02%
34 PLUG 2.29 11.4M 19 May '17 14 2.50 C 0.11 258 4.80 1.116 14.68%
35 VRX 10.07 8.7M 12 May '17 7 10.00 C 0.64 1,238 5.66 1.109 6.04%
36 VRX 10.07 8.7M 12 May '17 7 10.50 C 0.43 925 4.27 1.104 8.92%
37 HTZ 14.98 2.8M 19 May '17 14 12.50 C 2.55 25 0.47 1.101 0.56%
38 MUX 2.68 3.2M 19 May '17 14 2.00 C 0.60 20 -2.99 1.100 -3.85%
39 NTRP 8.99 307K 16 Jun '17 42 10.00 C 0.80 5 8.90 1.094 22.10%
40 NTRP 8.99 307K 19 May '17 14 10.00 C 0.25 41 2.78 1.090 14.42%
41 CNAT 7.88 1.6M 19 May '17 14 10.00 C 0.10 20 1.27 1.089 28.53%
42 P 10.68 5.0M 12 May '17 7 10.50 C 0.71 21 4.96 1.088 5.32%
43 P 10.68 5.0M 12 May '17 7 11.00 C 0.49 1,535 4.59 1.082 7.95%
44 OCUL 7.63 4.1M 15 Sep '17 133 10.00 C 1.00 571 13.11 1.078 50.83%
45 AREX 2.28 1.2M 19 May '17 14 2.00 C 0.25 5 -1.32 1.054 -1.48%
46 AVID 5.24 224K 19 May '17 14 5.00 C 0.50 21 4.96 1.050 5.49%
47 RAD 4.11 13.2M 21 Jul '17 77 4.00 C 0.77 67 16.06 1.044 19.76%
48 RFP 5.30 501K 21 Jul '17 77 7.50 C 0.35 21 6.60 1.034 51.52%
49 RAD 4.11 13.2M 18 Aug '17 105 4.50 C 0.70 54 17.03 1.024 31.96%
50 NADL 2.31 920K 20 Oct '17 168 3.00 C 0.40 7 17.32 1.023 57.07%
51 NK 2.93 368K 20 Oct '17 168 5.00 C 0.20 6 6.83 1.021 83.15%
52 SGMO 4.55 271K 19 Jan '18 259 5.00 C 1.10 100 24.18 1.021 44.93%
53 FOSL 17.29 853K 19 May '17 14 17.50 C 1.20 222 6.94 1.019 8.76%
54 BETR 9.57 825K 20 Oct '17 168 7.50 C 1.95 5 -1.25 1.012 -1.57%
55 NUGT 29.58 15.5M 23 Jun '17 49 30.00 C 4.05 2 13.69 1.010 17.51%
56 NUGT 29.58 15.5M 16 Jun '17 42 30.00 C 3.70 18 12.51 1.008 15.92%
57 TXMD 4.67 2.8M 15 Sep '17 133 5.00 C 0.95 38 20.34 1.008 34.41%
58 ARRY 7.18 3.0M 19 May '17 14 7.00 C 0.45 5 3.76 1.004 4.01%
59 HOS 2.99 1.3M 16 Jun '17 42 3.00 C 0.30 100 10.03 1.004 11.52%
60 UVXY 13.15 20.1M 16 Jun '17 42 13.00 C 1.73 401 12.02 1.001 13.84%
61 NUGT 29.58 15.5M 21 Jul '17 77 30.00 C 4.95 20 16.73 0.998 21.80%
62 RAD 4.11 13.2M 21 Jul '17 77 4.50 C 0.58 45 14.11 0.997 27.48%
63 NUGT 29.58 15.5M 15 Sep '17 133 30.00 C 6.65 4 22.48 0.993 30.83%
64 UVXY 13.15 20.1M 23 Jun '17 49 13.00 C 1.92 222 13.46 0.985 15.76%
65 CNAT 7.88 1.6M 19 May '17 14 7.50 C 0.65 39 3.43 0.985 3.73%
66 INAP 3.38 682K 19 May '17 14 3.00 C 0.30 1 -2.37 0.983 -2.60%
67 RAD 4.11 13.2M 18 Aug '17 105 4.00 C 0.85 450 18.00 0.982 22.70%
68 UVXY 13.15 20.1M 2 Jun '17 28 13.50 C 1.16 33 8.82 0.980 12.59%
69 SXE 3.93 283K 16 Jun '17 42 5.00 C 0.10 28 2.54 0.979 30.55%
70 NUGT 29.58 15.5M 2 Jun '17 28 30.00 C 2.84 8 9.60 0.977 12.19%
71 MFIN 2.20 227K 18 Aug '17 105 2.50 C 0.25 25 11.36 0.976 28.21%
72 SPWR 6.91 2.0M 12 May '17 7 7.00 C 0.31 442 4.49 0.972 6.06%
73 UVXY 13.15 20.1M 9 Jun '17 35 13.50 C 1.36 3 10.34 0.969 14.50%
74 NUGT 29.58 15.5M 26 May '17 21 30.00 C 2.44 6 8.25 0.968 10.54%
75 SPWR 6.91 2.0M 12 May '17 7 6.50 C 0.58 36 2.46 0.968 2.69%
76 NUGT 29.58 15.5M 12 May '17 7 30.00 C 1.27 1,035 4.29 0.968 5.97%
77 VCEL 2.60 362K 21 Jul '17 77 2.50 C 0.35 3 9.62 0.966 11.11%
78 NUGT 29.58 15.5M 19 May '17 14 30.00 C 1.93 299 6.52 0.965 8.50%
79 IMGN 4.17 1.9M 19 May '17 14 4.00 C 0.30 5 3.12 0.965 3.36%
80 AVXL 5.99 401K 19 May '17 14 5.00 C 0.85 14 -2.34 0.960 -2.72%
81 ENT 2.94 514K 18 Aug '17 105 2.50 C 0.75 150 10.54 0.960 14.16%
82 SSW 6.67 570K 17 Nov '17 196 5.00 C 1.85 10 2.70 0.954 3.73%
83 NUGT 29.58 15.5M 12 May '17 7 29.50 C 1.51 307 4.83 0.950 5.09%
84 NUGT 29.58 15.5M 26 May '17 21 29.50 C 2.65 1 8.69 0.950 9.54%
85 CNAT 7.88 1.6M 21 Jul '17 77 10.00 C 0.60 519 7.61 0.947 37.36%
86 RAD 4.11 13.2M 19 May '17 14 4.50 C 0.15 961 3.65 0.947 13.64%
87 BWEN 6.46 575K 19 May '17 14 5.00 C 1.40 12 -0.93 0.946 -1.19%
88 ASPS 18.38 319K 19 May '17 14 20.00 C 0.55 25 2.99 0.946 12.17%
89 AUPH 7.02 2.5M 20 Oct '17 168 5.00 C 2.60 6 8.26 0.945 13.12%
90 IPI 2.11 2.9M 15 Sep '17 133 3.00 C 0.15 5 7.11 0.943 53.06%
91 UVXY 13.15 20.1M 26 May '17 21 13.50 C 0.98 70 7.45 0.941 10.93%
92 PTX 6.19 3.0M 18 Aug '17 105 7.50 C 0.60 1,352 9.69 0.937 34.17%
93 DUST 35.05 7.8M 12 May '17 7 35.50 C 1.45 20 4.14 0.933 5.65%
94 MVIS 2.10 616K 17 Nov '17 196 2.00 C 0.55 51 21.43 0.930 29.03%
95 OCN 2.49 4.6M 19 May '17 14 2.50 C 0.15 62 6.02 0.924 6.84%
96 WLB 9.84 257K 19 May '17 14 9.00 C 1.05 4 2.13 0.924 2.39%
97 EFOI 3.39 258K 19 May '17 14 2.50 C 0.70 10 -5.60 0.924 -7.06%
98 GV 4.65 891K 19 May '17 14 5.00 C 0.05 23 1.08 0.923 8.70%
99 ZFGN 4.95 1.1M 20 Oct '17 168 5.00 C 1.00 119 20.20 0.922 26.58%
100 STKL 7.40 398K 19 May '17 14 5.00 C 2.20 3 -2.70 0.920 -3.85%
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.