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 October 27, 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 INFI 2.26 849K 17 Nov '17 21 3.00 C 0.20 88 8.85 2.616 45.63%
2 LPCN 3.62 308K 16 Feb '18 112 5.00 C 0.90 620 24.86 1.819 83.82%
3 MARK 3.72 446K 17 Nov '17 21 5.00 C 0.20 11 5.38 1.818 42.05%
4 AVP 2.25 4.1M 3 Nov '17 7 2.50 C 0.10 703 4.44 1.748 16.28%
5 ZN 2.61 289K 15 Dec '17 49 5.00 C 0.15 43 5.75 1.727 103.25%
6 DEST 2.63 233K 16 Feb '18 112 2.50 C 0.75 10 23.57 1.609 32.98%
7 MNKD 3.37 4.6M 17 Nov '17 21 3.00 C 0.61 30 7.12 1.595 8.70%
8 TTNP 2.20 631K 17 Nov '17 21 2.50 C 0.05 2 2.27 1.590 16.28%
9 XXII 2.28 5.5M 17 Nov '17 21 2.00 C 0.45 40 7.46 1.578 9.29%
10 SRNE 2.48 683K 17 Nov '17 21 2.50 C 0.20 5 8.08 1.531 9.89%
11 XXII 2.28 5.5M 17 Nov '17 21 3.00 C 0.10 261 4.39 1.529 37.61%
12 KERX 5.99 3.8M 17 Nov '17 21 6.00 C 0.70 316 11.69 1.498 13.42%
13 GRPN 4.64 7.4M 3 Nov '17 7 4.50 C 0.41 104 5.82 1.491 6.38%
14 UVXY 15.64 30.3M 16 Mar '18 140 16.00 C 5.30 12 33.89 1.480 54.74%
15 MNKD 3.37 4.6M 3 Nov '17 7 3.50 C 0.18 95 5.34 1.479 9.72%
16 INFI 2.26 849K 19 Jan '18 84 2.00 C 0.65 14 17.26 1.467 24.22%
17 GRPN 4.64 7.4M 3 Nov '17 7 5.00 C 0.20 70 4.31 1.443 12.61%
18 MNKD 3.37 4.6M 17 Nov '17 21 3.50 C 0.32 35 9.50 1.413 14.75%
19 UVXY 15.64 30.3M 19 Jan '18 84 16.00 C 3.80 37 24.30 1.405 35.14%
20 MEIP 2.59 245K 16 Mar '18 140 2.50 C 0.80 100 27.41 1.399 39.66%
21 VCEL 4.35 351K 17 Nov '17 21 5.00 C 0.25 5 5.75 1.398 21.95%
22 TRXC 2.37 15.7M 17 Nov '17 21 2.00 C 0.50 275 5.49 1.387 6.95%
23 AXON 5.13 2.2M 15 Dec '17 49 7.50 C 0.35 199 6.82 1.375 56.90%
24 APRN 5.13 1.1M 3 Nov '17 7 5.00 C 0.30 11 3.31 1.365 3.52%
25 TRXC 2.37 15.7M 15 Dec '17 49 3.00 C 0.25 158 10.55 1.360 41.51%
26 TXMD 4.80 1.6M 17 Nov '17 21 4.00 C 1.00 21 4.17 1.343 5.26%
27 CPLP 3.44 384K 17 Nov '17 21 2.50 C 0.80 10 -4.07 1.342 -5.30%
28 INFI 2.26 849K 19 Jan '18 84 3.00 C 0.25 16 11.06 1.330 49.25%
29 UVXY 15.64 30.3M 15 Dec '17 49 16.00 C 2.73 276 17.46 1.330 23.93%
30 TRXC 2.37 15.7M 19 Jan '18 84 3.00 C 0.30 810 12.66 1.328 44.93%
31 CBI 16.08 2.6M 3 Nov '17 7 16.00 C 1.15 32 6.65 1.310 7.17%
32 FIT 6.06 4.5M 3 Nov '17 7 6.50 C 0.24 755 3.96 1.287 11.68%
33 XXII 2.28 5.5M 15 Dec '17 49 3.00 C 0.15 40 6.58 1.283 40.85%
34 CBI 16.08 2.6M 3 Nov '17 7 16.50 C 0.90 149 5.60 1.277 8.70%
35 UVXY 15.64 30.3M 8 Dec '17 42 15.50 C 2.55 25 15.41 1.276 18.41%
36 FRED 4.77 2.0M 19 Jan '18 84 2.50 C 2.10 2 -3.56 1.276 -6.37%
37 TXMD 4.80 1.6M 17 Nov '17 21 5.00 C 0.45 292 9.37 1.273 14.94%
38 XXII 2.28 5.5M 15 Dec '17 49 2.00 C 0.45 15 7.46 1.273 9.29%
39 AXON 5.13 2.2M 15 Dec '17 49 5.00 C 0.90 58 15.01 1.272 18.20%
40 WFT 3.27 21.5M 3 Nov '17 7 3.00 C 0.36 141 2.75 1.267 3.09%
41 FIT 6.06 4.5M 3 Nov '17 7 6.00 C 0.41 232 5.78 1.260 6.19%
42 W 67.55 3.1M 3 Nov '17 7 68.00 C 4.40 54 6.51 1.252 7.68%
43 ERII 8.01 200K 17 Nov '17 21 7.50 C 1.15 1 7.99 1.248 9.33%
44 W 67.55 3.1M 3 Nov '17 7 67.50 C 4.40 63 6.44 1.247 6.89%
45 UVXY 15.64 30.3M 1 Dec '17 35 15.50 C 2.27 15 13.62 1.244 15.93%
46 AXON 5.13 2.2M 19 Jan '18 84 7.50 C 0.50 21 9.75 1.244 61.99%
47 AXON 5.13 2.2M 19 Jan '18 84 5.00 C 1.15 34 19.88 1.238 25.63%
48 AVP 2.25 4.1M 10 Nov '17 14 2.50 C 0.10 680 4.44 1.236 16.28%
49 XXII 2.28 5.5M 19 Jan '18 84 2.00 C 0.60 88 14.04 1.233 19.05%
50 DDD 11.54 1.9M 3 Nov '17 7 12.00 C 0.57 107 4.94 1.230 9.39%
51 DDD 11.54 1.9M 3 Nov '17 7 11.50 C 0.79 101 6.50 1.227 6.98%
52 AVEO 2.98 2.4M 20 Apr '18 175 3.00 C 0.85 4 28.52 1.225 40.85%
53 TRXC 2.37 15.7M 15 Dec '17 49 2.00 C 0.55 4 7.59 1.225 9.89%
54 XXII 2.28 5.5M 20 Apr '18 175 3.00 C 0.50 25 21.93 1.223 68.54%
55 AXON 5.13 2.2M 16 Feb '18 112 7.50 C 0.65 10 12.67 1.215 67.41%
56 AXON 5.13 2.2M 16 Feb '18 112 5.00 C 1.30 2 22.81 1.212 30.55%
57 APRN 5.13 1.1M 3 Nov '17 7 5.50 C 0.10 100 1.95 1.210 9.34%
58 ZN 2.61 289K 16 Mar '18 140 5.00 C 0.25 68 9.58 1.206 111.86%
59 UVXY 15.64 30.3M 24 Nov '17 28 16.00 C 1.79 195 11.45 1.204 15.52%
60 ERII 8.01 200K 17 Nov '17 21 10.00 C 0.25 30 3.12 1.202 28.87%
61 ZN 2.61 289K 17 Nov '17 21 2.50 C 0.30 59 7.28 1.197 8.23%
62 TRXC 2.37 15.7M 19 Jan '18 84 2.00 C 0.60 294 9.70 1.197 12.99%
63 UVXY 15.64 30.3M 1 Dec '17 35 16.00 C 2.08 575 13.30 1.196 17.99%
64 ZN 2.61 289K 15 Dec '17 49 2.50 C 0.40 17 11.11 1.194 13.12%
65 XXII 2.28 5.5M 19 Jan '18 84 3.00 C 0.25 245 10.96 1.193 47.78%
66 LL 35.47 1.2M 3 Nov '17 7 35.50 C 2.10 15 5.92 1.182 6.38%
67 UVXY 15.64 30.3M 17 Nov '17 21 16.00 C 1.52 1,264 9.72 1.172 13.31%
68 VHC 5.20 616K 16 Mar '18 140 5.00 C 1.40 5 23.08 1.172 31.58%
69 ZYNE 9.80 296K 17 Nov '17 21 7.50 C 2.15 2 -1.53 1.164 -1.96%
70 ENDP 5.88 14.7M 10 Nov '17 14 6.00 C 0.35 80 5.95 1.161 8.50%
71 OSTK 42.90 4.6M 17 Nov '17 21 45.00 C 3.80 2,093 8.86 1.152 15.09%
72 GPRO 10.00 4.6M 3 Nov '17 7 9.50 C 0.86 95 3.60 1.149 3.94%
73 GPRO 10.00 4.6M 3 Nov '17 7 10.50 C 0.38 333 3.80 1.149 9.15%
74 UVXY 15.64 30.3M 17 Nov '17 21 15.50 C 1.67 517 9.78 1.137 10.95%
75 VHC 5.20 616K 19 Jan '18 84 5.00 C 0.95 200 14.42 1.137 17.65%
76 UVXY 15.64 30.3M 10 Nov '17 14 15.50 C 1.28 42 7.29 1.136 7.94%
77 TXMD 4.80 1.6M 16 Mar '18 140 4.00 C 1.50 11 14.58 1.134 21.21%
78 GRPN 4.64 7.4M 10 Nov '17 14 5.00 C 0.21 84 4.53 1.134 12.87%
79 AVP 2.25 4.1M 17 Nov '17 21 2.50 C 0.10 1,293 4.44 1.130 16.28%
80 WFT 3.27 21.5M 3 Nov '17 7 3.50 C 0.11 842 3.36 1.126 10.76%
81 IMMU 11.69 2.2M 19 Jan '18 84 11.00 C 2.65 5 16.77 1.124 21.68%
82 LL 35.47 1.2M 3 Nov '17 7 35.00 C 2.35 813 5.30 1.122 5.68%
83 UAA 16.04 7.7M 3 Nov '17 7 16.00 C 0.96 191 5.74 1.119 6.10%
84 TXMD 4.80 1.6M 15 Dec '17 49 5.00 C 0.60 52 12.50 1.119 19.05%
85 APRN 5.13 1.1M 10 Nov '17 14 5.50 C 0.25 1 4.87 1.114 12.70%
86 CALA 16.40 313K 15 Dec '17 49 17.50 C 2.05 20 12.50 1.113 21.95%
87 UVXY 15.64 30.3M 10 Nov '17 14 16.00 C 1.13 512 7.23 1.113 10.27%
88 VSTM 3.76 280K 15 Dec '17 49 5.00 C 0.15 10 3.99 1.112 38.50%
89 ECYT 4.52 554K 17 Nov '17 21 5.00 C 0.25 10 5.53 1.111 17.10%
90 TRXC 2.37 15.7M 21 Dec '18 420 3.00 C 0.85 172 35.86 1.111 97.37%
91 XXII 2.28 5.5M 20 Apr '18 175 2.00 C 0.75 108 20.61 1.107 30.72%
92 UAA 16.04 7.7M 3 Nov '17 7 16.50 C 0.74 100 4.61 1.106 7.84%
93 GPRO 10.00 4.6M 3 Nov '17 7 10.00 C 0.59 463 5.90 1.105 6.27%
94 DVAX 21.70 1.5M 17 Nov '17 21 22.00 C 1.80 305 8.29 1.102 10.55%
95 RADA 3.11 562K 19 Jan '18 84 5.00 C 0.15 125 4.82 1.090 68.91%
96 AVEO 2.98 2.4M 17 Nov '17 21 3.00 C 0.25 417 8.39 1.086 9.89%
97 UVXY 15.64 30.3M 3 Nov '17 7 16.00 C 0.75 5,544 4.80 1.076 7.45%
98 ACTG 4.35 747K 16 Feb '18 112 5.00 C 0.70 23 16.09 1.075 36.99%
99 QD 23.27 5.2M 17 Nov '17 21 25.00 C 1.50 37 6.45 1.072 14.84%
100 IMMU 11.69 2.2M 19 Jan '18 84 12.00 C 2.00 138 17.11 1.070 23.84%
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.