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 3, 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 AUPH 4.81 13.0M 17 Mar '17 14 2.50 C 2.30 45 -0.21 3.055 -0.40%
2 FOMX 9.91 211K 21 Apr '17 49 10.00 C 2.60 127 26.24 1.999 36.80%
3 ADPT 2.99 5.8M 17 Mar '17 14 2.50 C 0.65 76 5.35 1.924 6.84%
4 SPHS 2.60 275K 21 Apr '17 49 5.00 C  0 116 0.00 1.648 92.31%
5 I 3.92 1.1M 17 Mar '17 14 2.50 C 1.30 17 -3.06 1.565 -4.58%
6 GOGL 7.03 510K 17 Mar '17 14 5.00 C 2.00 190 -0.43 1.561 -0.60%
7 BIOC 2.31 814K 17 Mar '17 14 2.50 C 0.15 16 6.49 1.523 15.74%
8 AUPH 4.81 13.0M 21 Apr '17 49 2.50 C 2.25 240 -1.25 1.515 -2.34%
9 ADPT 2.99 5.8M 21 Apr '17 49 2.50 C 0.80 19 10.37 1.514 14.16%
10 ADPT 2.99 5.8M 21 Apr '17 49 5.00 C 0.15 84 5.02 1.513 76.06%
11 CRBP 9.30 1.1M 21 Apr '17 49 10.00 C 1.60 105 17.20 1.513 29.87%
12 TUES 3.55 472K 17 Mar '17 14 2.50 C 0.85 4 -5.63 1.506 -7.41%
13 JONE 3.15 617K 17 Mar '17 14 2.50 C 0.60 10 -1.59 1.495 -1.96%
14 ADPT 2.99 5.8M 19 May '17 77 2.50 C 0.90 255 13.71 1.481 19.62%
15 PTX 3.85 707K 17 Mar '17 14 5.00 C 0.10 20 2.60 1.473 33.33%
16 ADPT 2.99 5.8M 19 May '17 77 5.00 C 0.20 1 6.69 1.420 79.21%
17 CRBP 9.30 1.1M 17 Mar '17 14 10.00 C 0.65 368 6.99 1.416 15.61%
18 CLNE 2.54 1.9M 17 Mar '17 14 2.00 C 0.55 7 0.59 1.394 0.76%
19 INFI 2.84 1.1M 21 Jul '17 140 3.00 C 0.80 15 28.12 1.392 46.70%
20 SNSS 4.12 279K 17 Mar '17 14 4.00 C 0.25 2 3.16 1.383 3.36%
21 UVXY 20.13 19.2M 16 Jun '17 105 20.00 C 5.65 101 27.42 1.365 38.12%
22 UVXY 20.13 19.2M 15 Sep '17 196 20.00 C 7.50 27 36.61 1.349 58.35%
23 GBT 27.90 1.4M 17 Mar '17 14 30.00 C 1.90 614 6.81 1.332 15.38%
24 SCYX 2.70 2.6M 16 Jun '17 105 2.50 C 0.65 302 16.67 1.322 21.95%
25 ADPT 2.99 5.8M 18 Aug '17 168 2.50 C 1.05 177 18.73 1.301 28.87%
26 EVC 6.10 2.9M 17 Mar '17 14 5.00 C 1.05 342 -0.82 1.223 -0.99%
27 BIOC 2.31 814K 16 Jun '17 105 2.50 C 0.50 50 21.65 1.217 38.12%
28 JONE 3.15 617K 21 Apr '17 49 5.00 C 0.05 10 1.59 1.200 61.29%
29 ACRX 3.40 633K 15 Sep '17 196 5.00 C 0.60 355 17.65 1.196 78.57%
30 STML 8.80 593K 17 Mar '17 14 10.00 C 0.15 109 1.70 1.191 15.61%
31 ADPT 2.99 5.8M 18 Aug '17 168 5.00 C 0.40 111 13.38 1.190 93.05%
32 CARA 18.04 2.4M 17 Mar '17 14 20.00 C 0.80 288 4.43 1.187 16.01%
33 ACRX 3.40 633K 15 Sep '17 196 2.50 C 1.35 10 13.24 1.185 21.95%
34 CALA 12.40 875K 17 Mar '17 14 12.50 C 0.95 268 7.66 1.184 9.17%
35 PTX 3.85 707K 19 May '17 77 2.50 C 1.30 4 -1.30 1.182 -1.96%
36 DVAX 6.25 3.1M 21 Jul '17 140 6.00 C 1.75 82 24.00 1.168 33.33%
37 UVXY 20.13 19.2M 18 Jan '19 686 20.00 C 11.45 4 56.23 1.159 130.41%
38 ADMP 3.58 251K 16 Jun '17 105 5.00 C 0.40 102 11.19 1.157 57.48%
39 AFMD 2.50 1.3M 21 Jul '17 140 2.50 C 0.60 30 24.00 1.156 31.58%
40 NMBL 8.63 2.6M 17 Mar '17 14 10.00 C 0.30 122 3.48 1.156 20.05%
41 DVAX 6.25 3.1M 21 Jul '17 140 7.00 C 1.40 1 22.40 1.155 44.33%
42 PTX 3.85 707K 19 May '17 77 5.00 C 0.35 28 9.09 1.144 42.86%
43 GERN 2.19 2.6M 16 Jun '17 105 2.00 C 0.45 22 11.87 1.131 14.94%
44 TXMD 6.91 2.9M 17 Mar '17 14 5.00 C 1.90 195 -0.14 1.121 -0.20%
45 UVXY 20.13 19.2M 21 Apr '17 49 20.00 C 3.25 263 15.50 1.119 18.48%
46 NUGT 8.57 52.7M 17 Mar '17 14 8.50 C 0.76 1,580 8.05 1.103 8.83%
47 CARA 18.04 2.4M 21 Apr '17 49 17.50 C 2.90 36 13.08 1.093 15.59%
48 NUGT 8.57 52.7M 7 Apr '17 35 8.50 C 1.16 130 12.72 1.091 14.71%
49 NUGT 8.57 52.7M 31 Mar '17 28 8.50 C 1.04 574 11.32 1.090 12.88%
50 UVXY 20.13 19.2M 7 Apr '17 35 20.00 C 2.59 2 12.22 1.088 14.03%
51 NUGT 8.57 52.7M 24 Mar '17 21 8.50 C 0.90 417 9.68 1.086 10.82%
52 NUGT 8.57 52.7M 19 Jan '18 322 8.60 C 3.25 20 37.92 1.079 61.65%
53 CRNT 3.62 579K 17 Mar '17 14 2.50 C 1.00 1 -3.31 1.075 -4.58%
54 CARA 18.04 2.4M 17 Mar '17 14 17.50 C 1.65 367 6.15 1.075 6.77%
55 DUST 36.12 12.7M 31 Mar '17 28 36.00 C 4.10 24 11.02 1.068 12.43%
56 AUPH 4.81 13.0M 17 Mar '17 14 5.00 C 0.25 1,728 5.20 1.067 9.65%
57 CXRX 2.05 1.2M 19 May '17 77 2.50 C 0.20 20 9.76 1.066 35.14%
58 UVXY 20.13 19.2M 31 Mar '17 28 20.00 C 2.30 242 10.78 1.066 12.17%
59 IMMU 5.15 3.2M 17 Mar '17 14 5.00 C 0.30 100 2.91 1.063 3.09%
60 DUST 36.12 12.7M 17 Mar '17 14 36.00 C 2.90 28 7.70 1.063 8.37%
61 ADMP 3.58 251K 15 Sep '17 196 5.00 C 0.60 15 16.78 1.063 68.07%
62 UVXY 20.13 19.2M 31 Mar '17 28 20.50 C 2.11 72 10.48 1.060 13.76%
63 DUST 36.12 12.7M 24 Mar '17 21 36.00 C 3.50 7 9.36 1.058 10.36%
64 CARA 18.04 2.4M 21 Apr '17 49 20.00 C 1.95 134 10.81 1.050 24.30%
65 MEET 4.81 994K 17 Mar '17 14 4.00 C 0.75 100 -1.25 1.046 -1.48%
66 ACRX 3.40 633K 16 Jun '17 105 5.00 C 0.15 10 4.41 1.045 53.85%
67 NUGT 8.57 52.7M 10 Mar '17 7 8.50 C 0.51 3,579 5.13 1.038 5.46%
68 NUGT 8.57 52.7M 13 Apr '17 41 8.50 C 1.20 121 13.19 1.034 15.33%
69 AFMD 2.50 1.3M 21 Apr '17 49 2.50 C 0.25 11 10.00 1.032 11.11%
70 JONE 3.15 617K 21 Apr '17 49 2.50 C 0.70 1 1.59 1.019 2.04%
71 RUN 5.41 998K 17 Mar '17 14 5.00 C 0.50 17 1.66 1.018 1.83%
72 DUST 36.12 12.7M 10 Mar '17 7 36.00 C 1.90 254 4.93 1.012 5.20%
73 DUST 36.12 12.7M 10 Mar '17 7 36.50 C 1.70 22 4.71 1.005 6.04%
74 VCEL 2.90 544K 21 Apr '17 49 2.50 C 0.45 1 1.72 1.003 2.04%
75 UVXY 20.13 19.2M 24 Mar '17 21 20.50 C 1.70 98 8.45 1.000 11.23%
76 OCUL 8.70 806K 17 Mar '17 14 10.00 C 0.05 123 0.57 0.990 15.61%
77 CNAT 4.59 302K 17 Mar '17 14 5.00 C 0.15 50 3.27 0.988 12.61%
78 CEMP 3.65 1.5M 19 Jan '18 322 4.00 C 1.00 4 27.40 0.986 50.94%
79 UVXY 20.13 19.2M 24 Mar '17 21 20.00 C 1.86 36 8.59 0.978 9.47%
80 ASNA 4.43 2.8M 17 Mar '17 14 5.00 C 0.10 245 2.25 0.960 15.34%
81 ARTX 3.85 267K 18 Aug '17 168 2.50 C 1.55 5 5.19 0.960 8.70%
82 UVXY 20.13 19.2M 17 Mar '17 14 20.50 C 1.32 553 6.56 0.958 8.98%
83 CLNE 2.54 1.9M 21 Apr '17 49 2.00 C 0.55 2 0.59 0.951 0.76%
84 HLTH 2.10 483K 19 May '17 77 2.50 C 0.20 35 9.52 0.942 31.58%
85 MDXG 8.35 1.3M 17 Mar '17 14 7.50 C 0.85 14 -0.00 0.936 0.00%
86 IPXL 8.00 4.5M 17 Mar '17 14 7.50 C 0.80 41 3.75 0.935 4.17%
87 ATRS 2.50 544K 18 Aug '17 168 5.00 C 0.05 638 2.00 0.932 104.08%
88 VRA 9.73 339K 17 Mar '17 14 10.00 C 0.55 83 5.65 0.931 8.93%
89 UVXY 20.13 19.2M 17 Mar '17 14 20.00 C 1.50 575 6.81 0.929 7.35%
90 FRED 16.30 2.5M 17 Mar '17 14 15.00 C 1.80 14 3.07 0.929 3.45%
91 ERII 8.73 278K 17 Mar '17 14 7.50 C 1.30 50 0.74 0.929 0.87%
92 GERN 2.19 2.6M 16 Jun '17 105 3.00 C 0.15 233 6.85 0.926 47.06%
93 GERN 2.19 2.6M 15 Sep '17 196 3.00 C 0.30 147 13.70 0.919 58.73%
94 URBN 26.06 2.8M 10 Mar '17 7 26.00 C 1.25 61 4.57 0.918 4.80%
95 BPT 18.70 436K 17 Mar '17 14 20.00 C 0.50 16 2.67 0.917 9.89%
96 NKTR 14.64 3.1M 21 Apr '17 49 15.00 C 1.50 21 10.25 0.916 14.16%
97 CEMP 3.65 1.5M 17 Mar '17 14 4.00 C 0.05 111 1.37 0.904 11.11%
98 JONE 3.15 617K 21 Jul '17 140 5.00 C 0.15 45 4.76 0.904 66.67%
99 FRED 16.30 2.5M 21 Apr '17 49 15.00 C 2.55 8 7.67 0.903 9.09%
100 SCYX 2.70 2.6M 17 Mar '17 14 2.50 C 0.20 45 -0.00 0.902 0.00%
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.