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, 2016. 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 19.44 614K 20 Jan '17 30 20.00 C 0.25 94 1.29 3.791 4.22%
2 ITEK 7.00 267K 20 Jan '17 30 7.50 C 1.95 106 27.86 2.775 48.51%
3 CEMP 6.15 914K 20 Jan '17 30 7.50 C 0.90 283 14.63 1.959 42.86%
4 CEMP 6.15 914K 20 Jan '17 30 5.00 C 1.75 121 9.76 1.892 13.64%
5 CEMP 6.15 914K 17 Feb '17 58 7.50 C 1.00 10 16.26 1.665 45.63%
6 CLMT 4.05 963K 19 May '17 149 4.00 C 0.55 1 12.35 1.622 14.29%
7 JNUG 4.13 21.2M 20 Jan '17 30 4.20 C 0.60 10 14.53 1.468 18.98%
8 ADHD 2.30 517K 20 Jan '17 30 2.50 C 0.20 110 8.70 1.439 19.05%
9 CEMP 6.15 914K 21 Apr '17 121 5.00 C 2.15 31 16.26 1.395 25.00%
10 CEMP 6.15 914K 21 Apr '17 121 7.50 C 1.35 70 21.95 1.383 56.25%
11 UVXY 7.65 18.2M 17 Mar '17 86 8.00 C 1.85 199 24.18 1.371 37.91%
12 UVXY 7.65 18.2M 19 Jan '18 394 8.00 C 3.80 79 49.67 1.362 107.75%
13 VHC 2.45 255K 20 Jan '17 30 2.00 C 0.50 4 2.04 1.343 2.56%
14 CALA 3.65 6.1M 20 Jan '17 30 5.00 C 0.15 25 4.11 1.300 42.86%
15 SPHS 2.84 369K 21 Apr '17 121 5.00 C 0.15 15 5.28 1.297 85.87%
16 NUGT 5.99 31.7M 13 Jan '17 23 6.00 C 0.65 152 10.85 1.296 12.36%
17 UVXY 7.65 18.2M 17 Feb '17 58 8.00 C 1.40 185 18.30 1.290 27.98%
18 NUGT 5.99 31.7M 17 Mar '17 86 6.00 C 1.35 32 22.54 1.282 29.31%
19 ADMP 2.65 481K 17 Mar '17 86 5.00 C 0.15 25 5.66 1.279 100.00%
20 CALA 3.65 6.1M 17 Feb '17 58 5.00 C 0.15 42 4.11 1.277 42.86%
21 ADMP 2.65 481K 16 Jun '17 177 5.00 C 0.25 22 9.43 1.273 108.33%
22 NUGT 5.99 31.7M 27 Jan '17 37 6.00 C 0.90 12 15.03 1.262 17.88%
23 UVXY 7.65 18.2M 18 Jan '19 758 8.00 C 4.65 1 60.78 1.259 166.60%
24 NUGT 5.99 31.7M 20 Jan '17 30 6.00 C 0.80 196 13.36 1.254 15.61%
25 TDW 4.25 1.8M 17 Feb '17 58 5.00 C 0.45 20 10.59 1.247 31.58%
26 NUGT 5.99 31.7M 17 Feb '17 58 6.00 C 1.10 41 18.36 1.245 22.70%
27 BCRX 6.59 1.2M 20 Jan '17 30 7.00 C 0.71 10 10.77 1.244 19.05%
28 ABEO 4.25 375K 17 Mar '17 86 2.50 C 1.70 1 -1.18 1.243 -1.96%
29 CXRX 2.22 549K 17 Feb '17 58 2.50 C 0.30 12 13.51 1.215 30.21%
30 ADHD 2.30 517K 20 Jan '17 30 2.00 C 0.30 43 0.00 1.212 0.00%
31 NUGT 5.99 31.7M 6 Jan '17 16 6.00 C 0.55 56 9.18 1.211 10.29%
32 CLMT 4.05 963K 17 Feb '17 58 4.00 C 0.30 9 6.17 1.204 6.67%
33 VHC 2.45 255K 20 Jan '17 30 3.00 C 0.10 240 4.08 1.204 27.66%
34 UVXY 7.65 18.2M 27 Jan '17 37 8.00 C 0.97 99 12.68 1.201 19.75%
35 CRBP 8.45 327K 21 Apr '17 121 10.00 C 1.65 2 19.53 1.200 47.06%
36 OCUL 8.20 559K 17 Mar '17 86 7.50 C 2.00 10 15.85 1.186 20.97%
37 AVXL 3.91 825K 21 Apr '17 121 5.00 C 0.55 120 14.07 1.165 48.81%
38 GERN 2.07 936K 16 Jun '17 177 2.00 C 0.60 96 25.60 1.161 36.05%
39 IPCI 2.94 311K 21 Apr '17 121 5.00 C 0.20 92 6.80 1.159 82.48%
40 LPCN 3.93 231K 19 May '17 149 2.50 C 1.55 1 3.05 1.156 5.04%
41 NUGT 5.99 31.7M 19 Jan '18 394 6.00 C 2.60 27 43.41 1.150 76.99%
42 SGYP 4.81 6.4M 20 Jan '17 30 5.00 C 0.50 140 10.40 1.147 16.01%
43 UVXY 7.65 18.2M 20 Jan '17 30 8.00 C 0.85 1,058 11.11 1.145 17.63%
44 CNAT 4.32 5.8M 20 Jan '17 30 5.00 C 0.25 659 5.79 1.143 22.85%
45 TDW 4.25 1.8M 21 Apr '17 121 5.00 C 0.75 60 17.65 1.140 42.86%
46 GERN 2.07 936K 20 Jan '17 30 2.00 C 0.20 10 6.28 1.137 6.95%
47 OCUL 8.20 559K 17 Mar '17 86 10.00 C 1.00 59 12.20 1.136 38.89%
48 BTUUQ 8.75 205K 19 Jan '18 394 8.00 C 3.95 10 36.57 1.128 66.67%
49 VCEL 2.90 1.7M 21 Apr '17 121 2.50 C 0.60 20 6.90 1.119 8.70%
50 VCEL 2.90 1.7M 21 Apr '17 121 5.00 C 0.20 5 6.90 1.112 85.19%
51 BCEI 2.02 5.3M 17 Feb '17 58 2.50 C 0.15 2 7.43 1.110 33.69%
52 AVXL 3.91 825K 20 Jan '17 30 5.00 C 0.15 69 3.84 1.107 32.98%
53 UVXY 7.65 18.2M 13 Jan '17 23 8.00 C 0.67 33 8.76 1.105 14.60%
54 EVEP 2.18 310K 17 Mar '17 86 3.00 C 0.05 100 2.29 1.100 40.85%
55 BCEI 2.02 5.3M 21 Apr '17 121 2.50 C 0.30 27 14.85 1.095 45.35%
56 TRVN 5.59 324K 16 Jun '17 177 7.50 C 1.10 3 19.68 1.092 67.04%
57 UVXY 7.65 18.2M 20 Jan '17 30 7.50 C 1.00 570 11.10 1.081 12.77%
58 TDW 4.25 1.8M 20 Jan '17 30 5.00 C 0.20 10 4.71 1.080 23.46%
59 CLDX 3.79 1.0M 20 Jan '17 30 3.00 C 0.75 5 -1.06 1.080 -1.32%
60 LGCY 2.20 447K 17 Mar '17 86 2.50 C 0.25 200 11.36 1.080 28.21%
61 HIL 4.10 447K 20 Jan '17 30 4.50 C  0 1 0.00 1.074 9.76%
62 HALO 10.78 826K 20 Jan '17 30 11.00 C 1.05 17 9.74 1.053 13.05%
63 SDRL 3.53 9.5M 21 Apr '17 121 3.50 C 0.75 3 20.40 1.049 25.90%
64 UVXY 7.65 18.2M 13 Jan '17 23 7.50 C 0.80 126 8.49 1.047 9.48%
65 CRBP 8.45 327K 20 Jan '17 30 7.50 C 1.30 20 4.14 1.047 4.90%
66 OCUL 8.20 559K 20 Jan '17 30 7.50 C 1.20 8 6.10 1.044 7.14%
67 OVAS 2.97 274K 17 Mar '17 86 5.00 C 0.05 2 1.68 1.041 71.23%
68 SDRL 3.53 9.5M 21 Jul '17 212 3.50 C 0.95 34 26.06 1.040 35.66%
69 SDRL 3.53 9.5M 27 Jan '17 37 4.00 C 0.15 57 4.25 1.029 18.34%
70 CLD 5.86 1.6M 20 Jan '17 30 5.00 C 0.90 181 0.68 1.018 0.81%
71 TDW 4.25 1.8M 21 Jul '17 212 5.00 C 1.00 34 23.53 1.016 53.85%
72 AKAO 12.44 1.4M 17 Mar '17 86 12.50 C 2.30 19 18.49 1.016 23.27%
73 UVXY 7.65 18.2M 6 Jan '17 16 8.00 C 0.45 281 5.88 1.012 11.10%
74 LLNW 2.56 223K 17 Mar '17 86 2.00 C 0.60 1 1.56 1.010 2.04%
75 ADPT 7.80 906K 17 Feb '17 58 10.00 C 0.55 10 7.05 1.008 37.93%
76 BCEI 2.02 5.3M 21 Jul '17 212 2.50 C 0.40 83 19.80 1.006 54.32%
77 AUPH 2.72 528K 21 Apr '17 121 2.50 C 0.50 10 10.29 1.004 12.61%
78 SDRL 3.53 9.5M 17 Feb '17 58 4.00 C 0.30 145 8.50 1.003 23.84%
79 SDRL 3.53 9.5M 21 Apr '17 121 4.00 C 0.60 4 17.00 1.002 36.52%
80 CNAT 4.32 5.8M 20 Jan '17 30 2.50 C 1.80 41 -0.46 0.997 -0.79%
81 CXRX 2.22 549K 20 Jan '17 30 2.50 C 0.10 9 4.50 0.993 17.92%
82 MUX 2.74 1.6M 17 Feb '17 58 2.00 C 0.75 6 0.36 0.989 0.50%
83 TXMD 5.68 2.4M 20 Jan '17 30 5.00 C 0.85 7 2.99 0.986 3.52%
84 DVAX 4.15 701K 21 Apr '17 121 5.00 C 0.55 5 13.25 0.985 38.89%
85 CNAT 4.32 5.8M 21 Jul '17 212 5.00 C 0.90 3 20.83 0.985 46.20%
86 GERN 2.07 936K 17 Mar '17 86 2.00 C 0.35 14 13.53 0.983 16.28%
87 ABEO 4.25 375K 20 Jan '17 30 5.00 C 0.15 100 3.53 0.980 21.95%
88 HRTX 13.00 742K 20 Jan '17 30 15.00 C 0.70 11 5.38 0.972 21.95%
89 GV 4.45 398K 20 Jan '17 30 2.50 C 1.60 1 -7.87 0.970 -12.28%
90 OCUL 8.20 559K 20 Jan '17 30 10.00 C 0.30 99 3.66 0.970 26.58%
91 SDRL 3.53 9.5M 6 Jan '17 16 4.00 C 0.05 5 1.42 0.969 14.94%
92 SDRL 3.53 9.5M 20 Jan '17 30 4.00 C 0.20 439 5.67 0.964 20.12%
93 TCS 7.09 208K 20 Jan '17 30 5.00 C 2.00 42 -1.27 0.962 -1.77%
94 AGEN 4.19 621K 20 Jan '17 30 4.00 C 0.40 30 5.01 0.961 5.54%
95 SDRL 3.53 9.5M 20 Jan '17 30 3.50 C 0.30 151 7.65 0.960 8.36%
96 ABUS 2.60 444K 16 Jun '17 177 5.00 C 0.10 50 3.85 0.956 100.00%
97 ZIOP 5.96 1.1M 21 Apr '17 121 6.00 C 1.10 74 18.46 0.954 23.46%
98 CNAT 4.32 5.8M 21 Apr '17 121 5.00 C 0.60 49 13.89 0.950 34.41%
99 ECR 2.74 1.1M 17 Feb '17 58 2.50 C 0.40 5 5.84 0.950 6.84%
100 ARTX 3.60 307K 17 Feb '17 58 2.50 C 1.05 1 -1.39 0.948 -1.96%
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.