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 January 29, 2019. 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 NVAX 2.18 7.4M 15 Mar '19 45 2.00 C 0.75 26 26.15 2.490 39.86%
2 CNAT 2.15 3.2M 15 Mar '19 45 2.50 C 0.40 24 18.60 2.415 42.86%
3 NVAX 2.18 7.4M 18 Apr '19 79 2.00 C 0.95 21 35.32 2.391 62.60%
4 NVAX 2.18 7.4M 15 Mar '19 45 2.50 C 0.55 7,880 25.23 2.354 53.37%
5 NVAX 2.18 7.4M 18 Apr '19 79 2.50 C 0.75 413 34.40 2.297 74.83%
6 CNAT 2.15 3.2M 18 Apr '19 79 2.50 C 0.65 20 30.23 2.216 66.67%
7 NVAX 2.18 7.4M 15 Feb '19 17 2.00 C 0.35 27 7.80 1.976 9.29%
8 NVAX 2.18 7.4M 15 Feb '19 17 2.50 C 0.20 399 9.17 1.949 26.26%
9 IMGN 4.76 1.5M 15 Mar '19 45 4.00 C 1.50 25 15.55 1.878 22.70%
10 EOLS 15.09 553K 15 Feb '19 17 15.00 C 2.15 272 13.65 1.751 15.92%
11 DF 3.92 2.6M 15 Feb '19 17 3.00 C 0.85 8 -1.79 1.747 -2.28%
12 AMD 19.25 108.6M 1 Feb '19 3 19.00 C 1.32 4,951 5.56 1.738 5.97%
13 ADRO 2.47 268K 15 Feb '19 17 2.50 C 0.20 8 8.10 1.715 10.13%
14 EGO 2.82 1.4M 15 Feb '19 17 2.00 C 0.75 16 -2.48 1.710 -3.38%
15 AMD 19.25 108.6M 1 Feb '19 3 19.50 C 1.07 12,652 5.56 1.708 7.26%
16 CNAT 2.15 3.2M 15 Feb '19 17 2.50 C 0.15 711 6.98 1.693 25.00%
17 CNAT 2.15 3.2M 19 Jul '19 171 2.50 C 0.65 8 30.23 1.687 66.67%
18 NVAX 2.18 7.4M 19 Jul '19 171 2.00 C 0.90 3 33.03 1.672 56.25%
19 EOLS 15.09 553K 15 Feb '19 17 17.50 C 1.10 35 7.29 1.656 25.09%
20 PTI 2.99 303K 19 Jul '19 171 3.00 C 1.25 20 41.81 1.621 72.41%
21 NVAX 2.18 7.4M 19 Jul '19 171 2.50 C 0.80 7,810 36.70 1.603 81.16%
22 IMGN 4.76 1.5M 15 Feb '19 17 5.00 C 0.50 32 10.50 1.586 17.37%
23 VNTR 4.48 768K 15 Feb '19 17 2.50 C 1.90 2 -1.79 1.577 -3.10%
24 VSTM 3.06 2.0M 15 Mar '19 45 2.50 C 0.75 11 6.21 1.575 8.23%
25 HIMX 3.82 1.1M 1 Feb '19 3 3.50 C 0.30 4 -0.52 1.519 -0.57%
26 WIN 2.81 516K 17 May '19 108 2.00 C 1.17 12 12.81 1.512 21.95%
27 CRNT 4.16 1.1M 15 Mar '19 45 2.50 C 1.65 53 -0.24 1.470 -0.40%
28 PCG 13.99 55.6M 1 Feb '19 3 13.50 C 0.90 3,831 2.93 1.468 3.13%
29 NVAX 2.18 7.4M 17 Jan '20 353 2.00 C 1.10 28 42.20 1.452 85.19%
30 INNT 2.28 247K 15 Feb '19 17 2.50 C 0.15 26 6.58 1.451 17.37%
31 NIHD 4.55 603K 15 Mar '19 45 5.00 C 0.65 143 14.29 1.448 28.21%
32 PCG 13.99 55.6M 1 Feb '19 3 14.00 C 0.70 6,275 5.00 1.443 5.34%
33 CPRX 2.39 507K 15 Feb '19 17 2.50 C  0 1 0.00 1.440 4.60%
34 BRS 3.85 1.5M 15 Feb '19 17 5.00 C 0.05 105 1.30 1.435 31.58%
35 TSLA 297.46 4.6M 1 Feb '19 3 295.00 C 16.30 878 4.65 1.414 4.92%
36 INNT 2.28 247K 16 Aug '19 199 2.50 C 0.75 3 32.89 1.414 63.40%
37 TSLA 297.46 4.6M 1 Feb '19 3 297.50 C 15.05 586 5.06 1.406 5.34%
38 ZYNE 4.81 7.7M 15 Feb '19 17 5.00 C 0.45 1,146 9.36 1.403 14.68%
39 WIN 2.81 516K 15 Feb '19 17 3.00 C 0.03 10 1.07 1.392 7.91%
40 UVXY 60.14 7.8M 1 Feb '19 3 60.50 C 2.61 135 4.34 1.384 5.16%
41 SENS 2.46 1.4M 18 Apr '19 79 2.50 C 0.55 23 22.36 1.367 30.89%
42 AGI 4.40 2.5M 15 Mar '19 45 2.50 C 1.70 1 -4.55 1.337 -7.41%
43 GE 8.90 113.8M 1 Feb '19 3 8.50 C 0.64 2,553 2.70 1.336 2.91%
44 BRS 3.85 1.5M 15 Feb '19 17 2.50 C 1.20 11 -3.90 1.321 -5.66%
45 YGYI 7.12 337K 15 Feb '19 17 7.50 C 0.45 374 6.32 1.317 12.44%
46 CRON 18.15 42.3M 8 Feb '19 10 18.50 C 1.16 235 6.39 1.316 8.89%
47 PCG 13.99 55.6M 8 Feb '19 10 13.50 C 1.40 232 6.50 1.313 7.23%
48 UXIN 3.48 6.9M 15 Mar '19 45 3.00 C 0.65 75 4.89 1.287 6.01%
49 INNT 2.28 247K 17 May '19 108 2.50 C 0.45 11 19.74 1.284 36.61%
50 VSTM 3.06 2.0M 15 Mar '19 45 5.00 C 0.10 111 3.27 1.278 68.92%
51 FLEX 8.87 7.4M 1 Feb '19 3 9.00 C 0.32 91 3.61 1.275 5.26%
52 UXIN 3.48 6.9M 15 Feb '19 17 4.00 C 0.15 976 4.31 1.275 20.12%
53 SYMC 20.42 3.2M 1 Feb '19 3 20.50 C 0.77 16 3.77 1.270 4.33%
54 MAXR 5.71 1.5M 15 Feb '19 17 7.50 C 0.05 135 0.88 1.270 32.51%
55 NVAX 2.18 7.4M 17 Jan '20 353 2.50 C 0.80 46 36.70 1.266 81.16%
56 MAXR 5.71 1.5M 15 Feb '19 17 5.00 C 0.90 376 3.33 1.256 3.95%
57 GE 8.90 113.8M 1 Feb '19 3 9.00 C 0.35 12,647 3.93 1.246 5.26%
58 RESN 3.48 835K 19 Jul '19 171 2.50 C 1.35 2 10.63 1.243 17.37%
59 OSTK 17.71 3.5M 1 Feb '19 3 17.50 C 0.80 82 3.33 1.242 3.49%
60 WATT 7.68 1.1M 15 Feb '19 17 10.00 C 0.15 155 1.95 1.241 32.80%
61 AAC 2.26 294K 15 Feb '19 17 2.50 C 0.10 14 4.42 1.234 15.74%
62 FLEX 8.87 7.4M 1 Feb '19 3 8.50 C 0.58 38 2.37 1.233 2.53%
63 VUZI 4.05 308K 15 Feb '19 17 2.50 C 1.35 6 -4.94 1.230 -7.41%
64 WIN 2.81 516K 17 May '19 108 3.00 C 0.60 2 21.35 1.227 35.75%
65 PCG 13.99 55.6M 8 Feb '19 10 14.00 C 1.10 750 7.86 1.225 8.61%
66 PYX 12.30 312K 15 Feb '19 17 12.50 C 1.15 10 9.35 1.219 12.11%
67 MRNS 3.04 596K 19 Jul '19 171 3.00 C 0.80 1 25.00 1.216 33.93%
68 CRON 18.15 42.3M 1 Feb '19 3 18.50 C 0.56 2,293 3.09 1.212 5.17%
69 LXRX 4.36 599K 18 Apr '19 79 5.00 C 0.70 35 16.06 1.212 36.61%
70 CRON 18.15 42.3M 8 Feb '19 10 18.00 C 1.41 346 6.94 1.212 7.53%
71 PCG 13.99 55.6M 15 Feb '19 17 14.00 C 1.40 1,093 10.01 1.211 11.20%
72 CREE 48.03 1.4M 1 Feb '19 3 48.00 C 1.93 6 3.96 1.207 4.12%
73 X 21.31 13.0M 1 Feb '19 3 21.00 C 1.07 167 3.57 1.205 3.75%
74 UXIN 3.48 6.9M 15 Mar '19 45 4.00 C 0.35 203 10.06 1.205 27.80%
75 ZYNE 4.81 7.7M 15 Mar '19 45 5.00 C 0.60 348 12.47 1.204 18.76%
76 NIHD 4.55 603K 15 Feb '19 17 5.00 C 0.20 12 4.40 1.202 14.94%
77 BRS 3.85 1.5M 21 Jun '19 143 2.50 C 1.50 210 3.90 1.200 6.38%
78 GPRO 4.82 2.0M 8 Feb '19 10 5.00 C 0.29 351 6.02 1.200 10.38%
79 LJPC 5.67 681K 15 Feb '19 17 6.00 C 0.35 70 6.17 1.199 12.78%
80 GPRO 4.82 2.0M 8 Feb '19 10 4.50 C 0.54 20 4.56 1.198 5.14%
81 SRNE 2.09 901K 20 Sep '19 234 2.50 C 0.60 15 28.71 1.197 67.79%
82 LABD 28.77 2.2M 1 Feb '19 3 28.50 C 1.30 101 3.58 1.193 3.75%
83 AFMD 3.17 646K 18 Apr '19 79 5.00 C 0.20 78 6.31 1.191 68.35%
84 ARLO 7.09 2.9M 15 Feb '19 17 5.00 C 2.00 13 -1.27 1.185 -1.77%
85 TRXC 2.66 1.8M 15 Feb '19 17 2.50 C 0.30 21 5.26 1.184 5.93%
86 YRCW 5.75 831K 15 Feb '19 17 5.00 C 0.93 33 3.13 1.182 3.73%
87 X 21.31 13.0M 1 Feb '19 3 21.50 C 0.81 1,574 3.80 1.178 4.88%
88 ARLO 7.09 2.9M 15 Feb '19 17 7.50 C 0.30 76 4.23 1.177 10.46%
89 BCRX 8.70 854K 15 Mar '19 45 9.00 C 1.15 52 13.22 1.173 19.21%
90 AFMD 3.17 646K 18 Apr '19 79 2.50 C 0.90 35 7.26 1.170 10.13%
91 CRON 18.15 42.3M 15 Feb '19 17 18.00 C 1.77 986 8.93 1.168 9.89%
92 DNR 2.02 5.3M 15 Mar '19 45 2.50 C 0.15 144 7.43 1.168 33.69%
93 LCI 7.52 1.7M 15 Feb '19 17 10.00 C  0 70 0.00 1.167 32.98%
94 VERI 5.38 1.3M 15 Mar '19 45 7.50 C 0.15 172 2.79 1.161 43.40%
95 LABD 28.77 2.2M 1 Feb '19 3 29.00 C 1.00 19 3.48 1.160 4.43%
96 OSTK 17.71 3.5M 15 Mar '19 45 17.50 C 2.80 133 14.62 1.160 17.37%
97 SRNE 2.09 901K 15 Mar '19 45 2.50 C 0.10 111 4.78 1.159 25.63%
98 VSTM 3.06 2.0M 21 Jun '19 143 2.50 C 0.85 20 9.48 1.158 13.12%
99 OSTK 17.71 3.5M 8 Feb '19 10 17.50 C 1.25 10 5.87 1.156 6.32%
100 SGMO 11.11 926K 15 Feb '19 17 11.00 C 1.10 819 8.91 1.152 9.89%
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.