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 August 30, 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 RAD 2.36 16.2M 1 Sep '17 2 2.00 C 0.31 6 -2.12 3.430 -2.44%
2 VSTM 3.85 1.2M 15 Sep '17 16 5.00 C 0.60 834 15.58 3.061 53.85%
3 VSAR 19.65 412K 20 Oct '17 51 20.00 C 7.40 517 37.66 2.687 63.27%
4 CGI 4.90 462K 15 Sep '17 16 2.50 C 2.20 45 -4.08 2.193 -7.41%
5 KOPN 4.11 2.4M 15 Sep '17 16 2.50 C 1.50 12 -2.68 1.683 -4.21%
6 CIEN 24.27 8.3M 1 Sep '17 2 24.50 C 1.02 1,276 4.20 1.614 5.38%
7 CIEN 24.27 8.3M 1 Sep '17 2 24.00 C 1.26 871 4.08 1.600 4.30%
8 ZN 3.62 1.1M 15 Sep '17 16 5.00 C 0.10 64 2.76 1.596 42.05%
9 ACRX 3.35 1.6M 20 Oct '17 51 5.00 C 0.30 19 8.96 1.580 63.93%
10 TA 3.25 856K 15 Sep '17 16 2.50 C 0.65 21 -3.08 1.498 -3.85%
11 PANW 132.80 1.2M 1 Sep '17 2 132.00 C 5.90 190 3.84 1.469 4.02%
12 UVXY 30.81 17.9M 20 Oct '17 51 31.00 C 6.45 11 20.93 1.459 27.26%
13 PANW 132.80 1.2M 1 Sep '17 2 133.00 C 5.45 117 4.10 1.453 4.44%
14 TLRD 11.90 423K 15 Sep '17 16 11.00 C 1.50 40 5.04 1.384 5.77%
15 AMRS 2.43 248K 15 Sep '17 16 2.50 C 0.10 10 4.12 1.382 7.30%
16 ACRX 3.35 1.6M 20 Oct '17 51 2.50 C 1.05 72 5.97 1.377 8.70%
17 ACRX 3.35 1.6M 15 Dec '17 107 5.00 C 0.50 65 14.93 1.342 75.44%
18 ATRS 3.14 1.3M 17 Nov '17 79 2.50 C 0.85 600 6.69 1.330 9.17%
19 ZYNE 6.27 285K 15 Sep '17 16 5.00 C 1.20 13 -1.12 1.323 -1.38%
20 ACRX 3.35 1.6M 15 Dec '17 107 2.50 C 1.15 26 8.96 1.307 13.64%
21 JMEI 3.06 1.3M 20 Oct '17 51 5.00 C 0.10 186 3.27 1.293 68.92%
22 SPHS 2.20 211K 15 Sep '17 16 2.50 C 0.05 10 2.27 1.261 16.28%
23 AUO 4.04 1.1M 19 Jan '18 142 2.50 C 1.45 3 -2.23 1.257 -3.47%
24 SPHS 2.20 211K 20 Oct '17 51 2.50 C 0.20 10 9.09 1.250 25.00%
25 ABEO 13.65 3.5M 15 Sep '17 16 15.00 C 0.80 1,238 5.86 1.240 16.73%
26 FLXN 24.42 370K 20 Oct '17 51 25.00 C 4.10 7 16.79 1.227 23.03%
27 ALDR 9.55 644K 15 Sep '17 16 7.50 C 1.90 60 -1.57 1.223 -1.96%
28 TLRD 11.90 423K 15 Sep '17 16 12.00 C 1.05 34 8.82 1.219 10.60%
29 FIT 5.97 5.3M 1 Sep '17 2 5.50 C 0.42 445 -0.84 1.209 -0.90%
30 NEOS 8.40 992K 15 Sep '17 16 7.50 C 1.25 141 4.17 1.202 4.90%
31 ACRX 3.35 1.6M 16 Mar '18 198 2.50 C 1.45 2 17.91 1.196 31.58%
32 ARRY 9.19 2.5M 15 Sep '17 16 9.00 C 0.90 566 7.73 1.190 8.56%
33 JMEI 3.06 1.3M 19 Jan '18 142 5.00 C 0.35 3 11.44 1.187 84.50%
34 ZN 3.62 1.1M 20 Oct '17 51 5.00 C 0.15 5 4.14 1.179 44.09%
35 UVXY 30.81 17.9M 15 Sep '17 16 31.00 C 2.86 470 9.28 1.174 10.91%
36 AMBA 54.08 484K 1 Sep '17 2 54.00 C 1.80 151 3.18 1.172 3.29%
37 ANF 12.48 4.1M 1 Sep '17 2 12.00 C 0.39 142 -0.72 1.154 -0.74%
38 ARWR 2.74 1.8M 20 Oct '17 51 2.00 C 0.75 2 0.36 1.152 0.50%
39 ARWR 2.74 1.8M 20 Oct '17 51 3.00 C 0.20 581 7.30 1.152 18.11%
40 CPRX 2.77 1.0M 15 Dec '17 107 5.00 C 0.05 115 1.81 1.136 83.82%
41 JMEI 3.06 1.3M 19 Jan '18 142 2.50 C 1.00 41 14.38 1.134 21.36%
42 AMBA 54.08 484K 1 Sep '17 2 54.50 C 1.55 197 2.87 1.124 3.75%
43 ARRY 9.19 2.5M 15 Sep '17 16 10.00 C 0.50 1,496 5.44 1.123 15.07%
44 AVEO 3.40 8.9M 20 Apr '18 233 4.00 C 0.75 10 22.06 1.117 50.94%
45 WATT 9.60 697K 20 Oct '17 51 7.50 C 2.50 2 4.17 1.117 5.63%
46 JMEI 3.06 1.3M 20 Apr '18 233 5.00 C 0.40 10 13.07 1.107 87.97%
47 WDAY 107.54 3.0M 1 Sep '17 2 107.00 C 3.70 184 2.94 1.103 3.04%
48 UVXY 30.81 17.9M 1 Sep '17 2 31.00 C 0.86 3,016 2.79 1.087 3.51%
49 ARWR 2.74 1.8M 15 Sep '17 16 3.00 C 0.10 122 3.65 1.086 13.64%
50 UVXY 30.81 17.9M 1 Sep '17 2 30.50 C 1.04 1,699 2.37 1.069 2.45%
51 WIN 2.01 2.6M 19 Jan '18 142 2.00 C 0.29 40 13.93 1.061 16.28%
52 NEOS 8.40 992K 15 Sep '17 16 10.00 C 0.20 641 2.38 1.060 21.95%
53 FMSA 3.00 5.5M 20 Oct '17 51 2.50 C 0.70 40 6.67 1.056 8.70%
54 ZYNE 6.27 285K 17 Nov '17 79 7.50 C 0.55 1 8.77 1.049 31.12%
55 WDAY 107.54 3.0M 1 Sep '17 2 108.00 C 3.00 474 2.79 1.045 3.31%
56 EMES 6.46 446K 1 Sep '17 2 6.50 C  0 40 0.00 1.042 0.62%
57 UVXY 30.81 17.9M 8 Sep '17 9 31.00 C 1.90 656 6.17 1.036 7.23%
58 ZYNE 6.27 285K 20 Oct '17 51 7.50 C 0.40 3 6.38 1.034 27.77%
59 JMEI 3.06 1.3M 20 Apr '18 233 2.50 C 1.10 2 17.65 1.033 27.55%
60 UVXY 30.81 17.9M 8 Sep '17 9 30.50 C 2.01 104 5.52 1.033 5.90%
61 VCEL 4.15 2.3M 20 Oct '17 51 5.00 C 0.20 65 4.82 1.026 26.58%
62 FBIO 4.85 749K 15 Sep '17 16 5.00 C 0.15 10 3.09 1.025 6.38%
63 ZN 3.62 1.1M 15 Dec '17 107 5.00 C 0.35 67 9.67 1.021 52.91%
64 ARWR 2.74 1.8M 19 Jan '18 142 2.00 C 0.85 20 4.01 1.017 5.82%
65 AVEO 3.40 8.9M 20 Oct '17 51 4.00 C 0.20 275 5.88 1.002 25.00%
66 ZN 3.62 1.1M 15 Sep '17 16 2.50 C 0.95 102 -4.70 1.001 -6.37%
67 WIN 2.01 2.6M 16 Feb '18 170 2.00 C 0.31 120 14.93 0.990 17.65%
68 WATT 9.60 697K 15 Sep '17 16 7.50 C 2.15 11 0.52 0.989 0.67%
69 ZYNE 6.27 285K 15 Sep '17 16 7.50 C 0.10 66 1.59 0.985 21.56%
70 JNUG 20.55 8.2M 15 Dec '17 107 21.00 C 3.90 11 18.98 0.968 26.13%
71 ZYNE 6.27 285K 17 Nov '17 79 5.00 C 1.55 20 4.47 0.966 5.93%
72 FMSA 3.00 5.5M 20 Oct '17 51 3.00 C 0.40 130 13.33 0.966 15.38%
73 CGI 4.90 462K 15 Sep '17 16 5.00 C 0.30 31 6.12 0.964 8.70%
74 NTNX 21.90 3.3M 15 Sep '17 16 20.00 C 2.70 170 3.65 0.963 4.17%
75 WATT 9.60 697K 15 Sep '17 16 10.00 C 0.55 48 5.73 0.959 10.50%
76 RH 45.50 628K 15 Sep '17 16 46.00 C 3.10 10 6.81 0.955 8.49%
77 WATT 9.60 697K 17 Nov '17 79 7.50 C 2.65 20 5.73 0.950 7.91%
78 FMSA 3.00 5.5M 16 Mar '18 198 2.50 C 0.95 13 15.00 0.949 21.95%
79 JNUG 20.55 8.2M 1 Sep '17 2 20.50 C 0.43 240 1.85 0.948 1.89%
80 ZYNE 6.27 285K 16 Feb '18 170 7.50 C 0.95 1 15.15 0.948 40.98%
81 CONN 17.02 1.0M 15 Sep '17 16 18.00 C 0.80 1 4.70 0.947 10.94%
82 MEET 3.73 978K 15 Sep '17 16 3.00 C 0.70 21 -0.80 0.943 -0.99%
83 AVEO 3.40 8.9M 15 Sep '17 16 3.00 C 0.40 783 -0.00 0.941 0.00%
84 FOLD 14.09 3.4M 20 Oct '17 51 14.00 C 1.90 64 12.85 0.937 14.85%
85 FOLD 14.09 3.4M 20 Oct '17 51 15.00 C 1.50 2,382 10.65 0.937 19.14%
86 NTNX 21.90 3.3M 15 Sep '17 16 22.50 C 1.40 820 6.39 0.931 9.76%
87 RH 45.50 628K 15 Sep '17 16 45.00 C 3.60 5 6.81 0.929 7.40%
88 AVEO 3.40 8.9M 19 Jan '18 142 4.00 C 0.50 35 14.71 0.926 37.93%
89 WATT 9.60 697K 20 Oct '17 51 10.00 C 1.10 413 11.46 0.921 17.65%
90 BW 2.25 3.2M 16 Feb '18 170 2.50 C 0.40 100 17.78 0.920 35.14%
91 XXII 2.28 1.0M 19 Jan '18 142 3.00 C 0.25 2 10.96 0.917 47.78%
92 WATT 9.60 697K 19 Jan '18 142 7.50 C 2.90 1 8.33 0.916 11.94%
93 WATT 9.60 697K 17 Nov '17 79 10.00 C 1.40 30 14.58 0.914 21.95%
94 WIN 2.01 2.6M 17 Nov '17 79 2.00 C 0.25 35 11.94 0.914 13.64%
95 NEOS 8.40 992K 20 Oct '17 51 10.00 C 0.35 43 4.17 0.909 24.22%
96 PRTK 26.60 689K 15 Sep '17 16 30.00 C 0.80 202 3.01 0.905 16.28%
97 OCUL 6.15 313K 15 Dec '17 107 7.50 C 0.55 20 8.94 0.903 33.93%
98 MVIS 2.41 1.5M 16 Feb '18 170 3.00 C 0.35 57 14.52 0.901 45.63%
99 BCRX 4.97 898K 15 Sep '17 16 5.00 C 0.31 272 6.24 0.901 7.30%
100 FOLD 14.09 3.4M 15 Sep '17 16 14.00 C 0.95 163 6.10 0.900 6.54%
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.