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 21, 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 CCIH 2.14 7.6M 19 Jan '18 29 2.50 C 0.55 104 25.70 2.927 57.23%
2 AGRX 4.76 708K 19 Jan '18 29 5.00 C 1.00 777 21.01 2.544 32.98%
3 DSS 2.05 3.2M 19 Jan '18 29 2.50 C 0.20 26 9.76 2.173 35.14%
4 COGT 4.10 231K 19 Jan '18 29 2.50 C 1.55 25 -1.22 1.849 -1.96%
5 GROW 4.72 1.7M 19 Jan '18 29 2.50 C 2.10 2 -2.54 1.765 -4.58%
6 AXON 5.16 1.5M 16 Feb '18 57 7.50 C 0.70 89 13.57 1.720 68.16%
7 AXON 5.16 1.5M 19 Jan '18 29 7.50 C 0.35 387 6.78 1.710 55.93%
8 GROW 4.72 1.7M 16 Feb '18 57 5.00 C 0.95 47 20.13 1.640 32.63%
9 MARK 9.11 1.2M 19 Jan '18 29 7.50 C 2.25 151 7.03 1.636 9.33%
10 MARA 4.90 4.0M 19 Jan '18 29 2.50 C 2.35 380 -1.02 1.628 -1.96%
11 AXON 5.16 1.5M 16 Feb '18 57 5.00 C 1.25 36 21.12 1.623 27.88%
12 GROW 4.72 1.7M 16 Mar '18 85 5.00 C 1.20 98 25.42 1.570 42.05%
13 MARK 9.11 1.2M 19 Jan '18 29 10.00 C 1.05 157 11.53 1.555 24.07%
14 GROW 4.72 1.7M 19 Jan '18 29 5.00 C 0.65 191 13.77 1.535 22.85%
15 UVXY 9.97 16.2M 15 Jun '18 176 10.00 C 3.85 11 38.62 1.511 63.40%
16 GROW 4.72 1.7M 15 Jun '18 176 5.00 C 1.65 93 34.96 1.501 62.87%
17 AXON 5.16 1.5M 19 Jan '18 29 5.00 C 0.85 77 13.37 1.476 16.01%
18 HMNY 6.35 4.4M 19 Jan '18 29 7.50 C 0.45 51 7.09 1.469 27.12%
19 GROW 4.72 1.7M 15 Jun '18 176 2.50 C 2.60 49 8.05 1.462 17.92%
20 NEPT 2.01 208K 16 Feb '18 57 3.00 C 0.15 50 7.46 1.460 61.29%
21 TTOO 4.08 332K 19 Jan '18 29 5.00 C 0.25 30 6.13 1.421 30.55%
22 OTIC 5.20 288K 16 Feb '18 57 7.50 C 0.25 2 4.81 1.379 51.52%
23 AEZS 2.72 9.3M 16 Feb '18 57 5.00 C 0.10 29 3.68 1.362 90.84%
24 AEZS 2.72 9.3M 19 Jan '18 29 2.50 C 0.40 318 6.62 1.338 7.76%
25 MRNS 7.85 1.1M 19 Jan '18 29 7.50 C 1.20 90 10.83 1.330 12.78%
26 UVXY 9.97 16.2M 16 Feb '18 57 10.00 C 1.97 137 19.76 1.313 25.00%
27 MRNS 7.85 1.1M 19 Jan '18 29 10.00 C 0.45 138 5.73 1.311 35.14%
28 AMPE 2.78 1.2M 20 Apr '18 120 2.00 C 1.00 70 7.91 1.302 12.36%
29 ADXS 2.96 1.6M 16 Feb '18 57 5.00 C  0 41 0.00 1.285 68.92%
30 XNET 13.39 4.3M 16 Mar '18 85 15.00 C 2.45 50 18.30 1.265 37.11%
31 XNET 13.39 4.3M 19 Jan '18 29 15.00 C 1.15 1,807 8.59 1.262 22.55%
32 XNET 13.39 4.3M 16 Feb '18 57 15.00 C 1.90 87 14.19 1.256 30.55%
33 TTOO 4.08 332K 16 Feb '18 57 5.00 C 0.40 10 9.80 1.253 35.87%
34 XNET 13.39 4.3M 16 Feb '18 57 12.50 C 2.80 10 14.26 1.252 18.04%
35 MCF 4.55 736K 19 Jan '18 29 2.50 C 1.90 1 -3.30 1.245 -5.66%
36 AREX 3.00 1.5M 20 Apr '18 120 2.00 C 0.90 28 -3.33 1.239 -4.76%
37 AMPE 2.78 1.2M 19 Jan '18 29 3.00 C 0.25 62 8.99 1.239 18.58%
38 XNET 13.39 4.3M 16 Mar '18 85 12.50 C 3.30 24 18.00 1.234 23.89%
39 ADXS 2.96 1.6M 19 Jan '18 29 2.50 C 0.50 3 1.35 1.234 1.63%
40 SGYP 2.33 7.6M 16 Feb '18 57 2.00 C 0.55 30 9.44 1.227 12.36%
41 AXON 5.16 1.5M 18 May '18 148 5.00 C 1.50 9 25.97 1.219 36.61%
42 SGYP 2.33 7.6M 16 Feb '18 57 2.50 C 0.35 167 15.02 1.206 26.26%
43 NBRV 6.03 200K 19 Jan '18 29 7.50 C 0.25 100 4.15 1.194 29.76%
44 JRJC 2.83 614K 19 Jan '18 29 3.00 C 0.20 135 7.07 1.193 14.07%
45 GORO 4.16 381K 16 Mar '18 85 2.50 C 1.50 80 -3.85 1.182 -6.02%
46 AUPH 4.63 1.4M 20 Apr '18 120 2.50 C 2.15 3 0.43 1.177 0.81%
47 XXII 2.59 1.5M 20 Apr '18 120 3.00 C 0.50 31 19.31 1.174 43.54%
48 RIGL 3.47 906K 15 Jun '18 176 5.00 C 0.60 8 17.29 1.172 74.22%
49 SGYP 2.33 7.6M 20 Apr '18 120 2.00 C 0.70 306 15.88 1.172 22.70%
50 XNET 13.39 4.3M 19 Jan '18 29 12.50 C 2.10 523 9.04 1.165 10.72%
51 SGYP 2.33 7.6M 20 Apr '18 120 2.50 C 0.50 21 21.46 1.162 36.61%
52 RADA 3.38 326K 20 Jul '18 211 2.50 C 1.35 10 13.91 1.158 23.15%
53 VHC 3.80 313K 19 Jan '18 29 3.00 C 0.70 155 -2.63 1.157 -3.23%
54 AVEO 2.95 668K 20 Apr '18 120 3.00 C 0.70 10 23.73 1.157 33.33%
55 CLSN 2.57 491K 20 Apr '18 120 5.00 C 0.05 25 1.95 1.155 98.41%
56 SGYP 2.33 7.6M 18 Jan '19 393 2.00 C 1.00 65 28.76 1.143 50.38%
57 FTR 7.11 3.6M 17 Jan '20 757 8.00 C 1.15 1 16.17 1.142 34.23%
58 AQMS 2.12 626K 20 Jul '18 211 2.50 C 0.30 1 14.15 1.139 37.36%
59 SGYP 2.33 7.6M 19 Jan '18 29 2.50 C 0.15 393 6.44 1.138 14.68%
60 UVXY 9.97 16.2M 26 Jan '18 36 10.00 C 1.38 75 13.84 1.137 16.41%
61 PTX 2.63 330K 18 May '18 148 5.00 C 0.20 6 7.60 1.136 105.76%
62 SGYP 2.33 7.6M 18 Jan '19 393 2.50 C 0.80 10 34.33 1.135 63.40%
63 XXII 2.59 1.5M 19 Jan '18 29 2.00 C 0.65 31 2.32 1.131 3.09%
64 AMPE 2.78 1.2M 19 Jan '18 29 2.00 C 0.75 366 -1.08 1.119 -1.48%
65 AEZS 2.72 9.3M 16 Feb '18 57 2.50 C 0.40 132 6.62 1.118 7.76%
66 XXII 2.59 1.5M 16 Feb '18 57 3.00 C 0.20 9 7.72 1.117 25.52%
67 CALA 8.60 578K 16 Mar '18 85 10.00 C 1.20 43 13.95 1.115 35.14%
68 MNKD 2.52 4.8M 18 Jan '19 393 2.50 C 0.95 4 36.90 1.111 59.24%
69 CALA 8.60 578K 16 Feb '18 57 10.00 C 0.90 255 10.47 1.104 29.87%
70 GALT 2.34 305K 16 Feb '18 57 3.00 C 0.15 10 6.41 1.097 36.99%
71 WPG 6.86 3.3M 20 Apr '18 120 5.00 C 1.80 100 -0.87 1.089 -1.19%
72 SHLD 3.78 1.7M 16 Mar '18 85 4.00 C 0.53 38 14.02 1.086 23.08%
73 ADMP 4.30 786K 16 Mar '18 85 5.00 C 0.60 252 13.95 1.085 35.14%
74 VSAR 2.10 627K 16 Mar '18 85 2.50 C 0.25 112 11.90 1.083 35.14%
75 IDRA 2.13 1.6M 18 May '18 148 2.00 C 0.60 76 22.07 1.081 30.72%
76 UVXY 9.97 16.2M 26 Jan '18 36 9.50 C 1.49 68 10.23 1.080 12.03%
77 XXII 2.59 1.5M 20 Apr '18 120 2.00 C 0.85 97 10.04 1.078 14.94%
78 OPHT 3.12 547K 16 Mar '18 85 5.00 C  0 1 0.00 1.078 60.26%
79 XXII 2.59 1.5M 20 Jul '18 211 3.00 C 0.65 23 25.10 1.076 54.64%
80 PTX 2.63 330K 16 Feb '18 57 2.50 C 0.40 9 10.27 1.075 12.11%
81 GNC 3.77 17.2M 15 Jun '18 176 5.00 C 0.60 201 15.92 1.075 57.73%
82 UVXY 9.97 16.2M 19 Jan '18 29 9.50 C 1.22 252 7.52 1.073 8.57%
83 ADXS 2.96 1.6M 20 Apr '18 120 5.00 C 0.05 50 1.69 1.068 71.82%
84 UVXY 9.97 16.2M 19 Jan '18 29 10.00 C 1.10 310 11.03 1.068 12.74%
85 JMEI 3.08 1.4M 19 Jan '18 29 2.50 C 0.65 625 2.27 1.068 2.88%
86 COGT 4.10 231K 19 Jan '18 29 5.00 C 0.05 122 1.22 1.050 23.46%
87 GALT 2.34 305K 20 Apr '18 120 3.00 C 0.25 30 10.68 1.043 43.54%
88 CLDX 2.92 966K 18 May '18 148 3.00 C 0.65 1 22.26 1.038 32.16%
89 RIGL 3.47 906K 18 Jan '19 393 2.50 C 1.65 1 19.60 1.038 37.36%
90 ADMP 4.30 786K 19 Jan '18 29 5.00 C 0.25 60 5.81 1.037 23.46%
91 ADMP 4.30 786K 16 Feb '18 57 5.00 C 0.25 10 5.81 1.029 23.46%
92 GCAP 7.64 690K 19 Jan '18 29 7.00 C 1.00 116 4.71 1.026 5.42%
93 GNC 3.77 17.2M 16 Feb '18 57 5.00 C 0.10 247 2.65 1.025 36.24%
94 RIGL 3.47 906K 16 Mar '18 85 5.00 C 0.10 100 2.88 1.023 48.37%
95 MNKD 2.52 4.8M 18 Jan '19 393 3.00 C 0.70 30 27.78 1.021 64.84%
96 CALA 8.60 578K 19 Jan '18 29 10.00 C 0.25 43 2.91 1.015 19.76%
97 CLIR 4.35 297K 16 Feb '18 57 2.50 C 1.80 4 -1.15 1.012 -1.96%
98 GALT 2.34 305K 20 Jul '18 211 3.00 C 0.35 1 14.96 1.009 50.75%
99 UVXY 9.97 16.2M 12 Jan '18 22 10.00 C 0.88 1,825 8.83 1.004 10.01%
100 CLIR 4.35 297K 16 Feb '18 57 5.00 C 0.40 50 9.20 0.997 26.58%
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.