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 May 4, 2018. 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 EBIO 3.15 5.9M 15 Jun '18 42 2.50 C 1.10 21 14.29 2.695 21.95%
2 AVEO 2.46 1.0M 18 May '18 14 2.50 C 0.30 19 12.20 2.580 15.74%
3 EBIO 3.15 5.9M 15 Jun '18 42 5.00 C 0.40 25 12.70 2.518 81.82%
4 EBIO 3.15 5.9M 18 May '18 14 5.00 C 0.10 73 3.17 2.217 63.93%
5 VSI 4.55 246K 18 May '18 14 2.50 C 2.00 2 -1.10 2.162 -1.96%
6 EEP 9.32 2.1M 18 Jan '19 259 7.50 C 1.75 126 -0.75 2.126 -0.92%
7 EBIO 3.15 5.9M 18 May '18 14 2.50 C 0.70 122 1.59 2.074 2.04%
8 EBIO 3.15 5.9M 17 Aug '18 105 5.00 C 0.75 1 23.81 1.889 108.33%
9 EBIO 3.15 5.9M 17 Aug '18 105 2.50 C 1.30 215 20.63 1.759 35.14%
10 FOSL 14.51 1.4M 11 May '18 7 14.50 C 1.30 9 8.89 1.745 9.77%
11 ENPH 4.30 1.2M 18 May '18 14 2.50 C 1.75 11 -1.16 1.722 -1.96%
12 FOSL 14.51 1.4M 11 May '18 7 15.00 C 1.10 57 7.58 1.673 11.86%
13 HDSN 3.96 516K 18 May '18 14 3.00 C 1.00 2 1.01 1.625 1.35%
14 NIHD 2.80 493K 15 Jun '18 42 5.00 C  0 1 0.00 1.618 78.57%
15 SPHS 2.86 300K 20 Jul '18 77 5.00 C 0.30 133 10.49 1.610 95.31%
16 CNET 2.91 2.3M 18 May '18 14 3.00 C 0.25 32 8.59 1.602 12.78%
17 EYPT 2.44 1.5M 18 May '18 14 2.50 C 0.25 32 10.25 1.582 14.16%
18 SPHS 2.86 300K 20 Jul '18 77 2.50 C 0.90 6 18.88 1.575 27.55%
19 CBL 4.35 5.3M 21 Sep '18 140 2.50 C 1.80 60 -1.15 1.565 -1.96%
20 VKTX 4.22 509K 15 Jun '18 42 5.00 C 0.50 45 11.85 1.525 34.41%
21 AVEO 2.46 1.0M 18 Jan '19 259 2.00 C 1.10 5 26.02 1.498 47.06%
22 AMRN 3.17 1.5M 21 Sep '18 140 3.50 C 0.95 11 29.97 1.491 57.66%
23 MNK 11.99 4.6M 11 May '18 7 11.50 C 1.10 50 5.09 1.482 5.60%
24 I 12.00 3.9M 18 May '18 14 10.00 C 2.35 57 2.92 1.468 3.63%
25 ROKU 31.55 5.0M 11 May '18 7 31.50 C 2.45 47 7.61 1.452 8.25%
26 AQMS 3.93 1.4M 18 May '18 14 2.50 C 1.35 349 -2.04 1.436 -3.10%
27 GERN 3.85 2.5M 21 Sep '18 140 4.00 C 1.25 112 32.47 1.433 53.85%
28 INFN 12.01 1.4M 11 May '18 7 12.50 C 0.60 5 5.00 1.428 9.55%
29 ROKU 31.55 5.0M 11 May '18 7 32.00 C 2.20 129 6.97 1.423 9.03%
30 NPTN 5.79 1.2M 18 May '18 14 7.50 C 0.05 804 0.86 1.411 30.66%
31 AQMS 3.93 1.4M 18 May '18 14 5.00 C 0.10 147 2.54 1.394 30.55%
32 NYMT 6.18 2.2M 19 Oct '18 168 5.00 C 1.00 2 -2.91 1.394 -3.47%
33 EEP 9.32 2.1M 19 Oct '18 168 7.50 C 1.75 42 -0.75 1.391 -0.92%
34 ADMP 3.75 207K 15 Jun '18 42 5.00 C 0.25 384 6.67 1.371 42.86%
35 GALT 3.29 230K 18 May '18 14 4.00 C 0.05 2 1.52 1.362 23.46%
36 GERN 3.85 2.5M 21 Dec '18 231 4.00 C 1.50 99 38.96 1.361 70.21%
37 NPTN 5.79 1.2M 18 May '18 14 5.00 C 1.00 809 3.63 1.359 4.38%
38 INFN 12.01 1.4M 11 May '18 7 12.00 C 0.80 4 6.58 1.351 7.05%
39 AMRN 3.17 1.5M 18 Jan '19 259 3.50 C 1.20 5 37.85 1.347 77.66%
40 MMLP 14.95 252K 19 Oct '18 168 12.50 C 2.20 30 -1.67 1.347 -1.96%
41 FOSL 14.51 1.4M 18 May '18 14 15.00 C 1.25 48 8.61 1.333 13.12%
42 RNN 2.21 2.8M 18 May '18 14 2.50 C 0.10 21 4.52 1.326 18.48%
43 WPG 6.87 3.0M 18 May '18 14 5.00 C 1.80 2 -1.02 1.322 -1.38%
44 GERN 3.85 2.5M 21 Dec '18 231 3.50 C 1.60 100 32.47 1.300 55.56%
45 I 12.00 3.9M 15 Jun '18 42 10.00 C 2.95 12 7.92 1.297 10.50%
46 EYPT 2.44 1.5M 15 Jun '18 42 2.50 C 0.25 56 10.25 1.294 14.16%
47 PI 13.01 446K 18 May '18 14 12.50 C 1.50 89 7.61 1.287 8.60%
48 AXSM 3.25 309K 15 Jun '18 42 2.50 C 0.70 7 -1.54 1.264 -1.96%
49 AQMS 3.93 1.4M 20 Jul '18 77 2.50 C 1.40 30 -0.76 1.257 -1.19%
50 MNK 11.99 4.6M 11 May '18 7 12.00 C 0.75 452 6.26 1.246 6.76%
51 NCMI 5.58 572K 18 May '18 14 5.00 C 0.60 48 0.36 1.238 0.40%
52 AQMS 3.93 1.4M 20 Jul '18 77 5.00 C 0.40 40 10.18 1.237 41.64%
53 MDXG 7.93 1.3M 15 Jun '18 42 7.50 C 1.40 34 12.23 1.228 14.85%
54 SPHS 2.86 300K 19 Oct '18 168 5.00 C 0.40 46 13.99 1.224 103.25%
55 ENPH 4.30 1.2M 15 Jun '18 42 2.50 C 1.55 1 -5.81 1.221 -9.09%
56 ENPH 4.30 1.2M 17 Aug '18 105 2.50 C 1.70 3 -2.33 1.220 -3.85%
57 MDXG 7.93 1.3M 15 Jun '18 42 10.00 C 0.55 98 6.94 1.214 35.50%
58 GERN 3.85 2.5M 18 May '18 14 3.50 C 0.50 229 3.90 1.213 4.48%
59 EGC 6.57 601K 18 May '18 14 7.50 C  0 390 0.00 1.213 14.16%
60 VKTX 4.22 509K 18 May '18 14 5.00 C 0.10 3 2.37 1.207 21.36%
61 PI 13.01 446K 18 May '18 14 15.00 C 0.50 517 3.84 1.204 19.90%
62 GALT 3.29 230K 20 Jul '18 77 3.00 C 0.50 3 6.38 1.203 7.53%
63 GRPN 4.71 7.8M 11 May '18 7 4.50 C 0.40 69 4.03 1.194 4.41%
64 EVRI 6.87 436K 18 May '18 14 7.50 C 0.35 41 5.09 1.194 15.03%
65 HDSN 3.96 516K 18 May '18 14 4.00 C 0.25 32 6.31 1.191 7.82%
66 AQMS 3.93 1.4M 15 Jun '18 42 5.00 C 0.20 3 5.09 1.189 34.05%
67 I 12.00 3.9M 18 May '18 14 12.50 C 0.85 69 7.08 1.186 12.11%
68 MNK 11.99 4.6M 18 May '18 14 12.00 C 0.90 30 7.51 1.182 8.21%
69 GERN 3.85 2.5M 15 Jun '18 42 4.00 C 0.50 233 12.99 1.179 19.40%
70 FTK 3.81 910K 11 May '18 7 4.00 C 0.10 11 2.62 1.178 7.82%
71 I 12.00 3.9M 15 Jun '18 42 12.50 C 1.60 45 13.33 1.177 20.19%
72 CBL 4.35 5.3M 21 Dec '18 231 2.50 C 1.80 5 -1.15 1.173 -1.96%
73 VSTM 4.29 665K 21 Dec '18 231 2.50 C 2.25 1 10.72 1.169 22.55%
74 AQMS 3.93 1.4M 19 Oct '18 168 5.00 C 0.65 3 16.54 1.164 52.44%
75 I 12.00 3.9M 21 Sep '18 140 12.50 C 3.10 6 25.83 1.159 40.45%
76 QHC 7.15 314K 18 May '18 14 7.50 C 0.40 5 5.59 1.156 11.11%
77 GRPN 4.71 7.8M 11 May '18 7 5.00 C 0.17 233 3.61 1.152 10.13%
78 KODK 5.30 524K 11 May '18 7 5.50 C 0.20 83 3.77 1.143 7.84%
79 GALT 3.29 230K 20 Jul '18 77 4.00 C 0.40 24 12.16 1.141 38.41%
80 MDXG 7.93 1.3M 18 May '18 14 10.00 C 0.10 1 1.26 1.132 27.71%
81 ZN 4.15 270K 15 Jun '18 42 5.00 C 0.30 290 7.23 1.130 29.87%
82 GERN 3.85 2.5M 18 May '18 14 4.00 C 0.25 441 6.49 1.127 11.11%
83 SMRT 2.60 1.3M 17 Aug '18 105 5.00 C 0.05 10 1.92 1.124 96.08%
84 SPWR 8.10 1.2M 11 May '18 7 8.00 C 0.49 100 4.81 1.122 5.12%
85 TWLO 43.50 1.9M 11 May '18 7 43.50 C 2.58 39 5.93 1.120 6.30%
86 TTS 6.75 719K 18 May '18 14 5.00 C 1.70 83 -0.74 1.120 -0.99%
87 FOSL 14.51 1.4M 25 May '18 21 14.50 C 1.45 6 9.92 1.116 11.03%
88 ROKU 31.55 5.0M 18 May '18 14 32.00 C 2.45 22 7.77 1.113 9.97%
89 TWLO 43.50 1.9M 11 May '18 7 44.00 C 2.34 32 5.38 1.111 6.90%
90 TWLO 43.50 1.9M 11 May '18 7 43.00 C 2.83 57 5.36 1.109 5.73%
91 MDXG 7.93 1.3M 18 May '18 14 7.50 C 0.85 772 5.30 1.102 5.93%
92 VSTM 4.29 665K 21 Dec '18 231 5.00 C 1.20 100 27.97 1.102 61.81%
93 ROKU 31.55 5.0M 18 May '18 14 31.50 C 2.50 1 7.77 1.088 8.43%
94 SMRT 2.60 1.3M 15 Jun '18 42 2.50 C 0.40 9 11.54 1.086 13.64%
95 VSTM 4.29 665K 21 Sep '18 140 5.00 C 0.85 118 19.81 1.084 45.35%
96 AQMS 3.93 1.4M 19 Oct '18 168 2.50 C 1.70 4 6.87 1.082 12.11%
97 DBX 29.13 1.8M 11 May '18 7 29.00 C 1.70 17 5.39 1.081 5.72%
98 AMPE 2.74 253K 15 Jun '18 42 3.00 C 0.25 1 9.12 1.080 20.48%
99 AMPE 2.74 253K 19 Oct '18 168 2.50 C 0.80 4 20.44 1.075 28.87%
100 ENDP 5.60 5.1M 11 May '18 7 6.00 C 0.15 43 2.68 1.074 10.09%
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.