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 November 23, 2018. 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 MRNS 4.35 232K 21 Dec '18 28 5.00 C 0.65 3 14.94 2.530 35.14%
2 CPRX 2.94 1.6M 21 Dec '18 28 5.00 C 0.15 330 5.10 1.893 79.21%
3 JE 4.11 237K 18 Apr '19 146 2.50 C 1.45 7 -3.89 1.790 -6.02%
4 ACRX 3.63 2.3M 21 Dec '18 28 2.50 C 1.10 45 -0.83 1.699 -1.19%
5 CPRX 2.94 1.6M 21 Dec '18 28 2.50 C 0.70 356 8.84 1.643 11.61%
6 PSEC 6.87 739K 17 May '19 175 6.00 C 0.75 1 -1.75 1.642 -1.96%
7 WIN 3.34 437K 21 Dec '18 28 4.00 C 0.29 1,241 8.68 1.586 31.15%
8 NBEV 3.94 7.6M 21 Dec '18 28 4.00 C 0.60 792 15.23 1.561 19.76%
9 NBEV 3.94 7.6M 21 Dec '18 28 3.50 C 0.85 46 10.41 1.547 13.27%
10 SENS 2.95 616K 21 Dec '18 28 2.50 C 0.65 10 6.78 1.544 8.70%
11 NIHD 5.39 650K 21 Dec '18 28 7.50 C 0.30 50 5.57 1.527 47.35%
12 ARQL 3.64 582K 21 Dec '18 28 5.00 C 0.15 15 4.12 1.503 43.27%
13 NIHD 5.39 650K 15 Mar '19 112 5.00 C 1.65 2 23.38 1.448 33.69%
14 NBEV 3.94 7.6M 18 Jan '19 56 4.00 C 0.65 4 16.50 1.435 21.58%
15 AKRX 7.18 1.3M 15 Mar '19 112 7.50 C 2.00 10 27.86 1.424 44.79%
16 DTEA 2.06 438K 18 Jan '19 56 2.50 C 0.20 10 9.71 1.392 34.41%
17 NBEV 3.94 7.6M 15 Mar '19 112 3.50 C 1.15 7 18.02 1.376 25.45%
18 KODK 4.20 324K 30 Nov '18 7 4.50 C 0.10 23 2.38 1.369 9.76%
19 SRNE 3.36 937K 21 Jun '19 210 5.00 C 0.75 30 22.32 1.368 91.57%
20 ACRX 3.63 2.3M 18 Jan '19 56 2.50 C 1.25 78 3.31 1.344 5.04%
21 NBEV 3.94 7.6M 18 Jan '19 56 3.50 C 0.85 3 10.41 1.322 13.27%
22 SCO 25.84 3.8M 30 Nov '18 7 26.00 C 1.65 6 6.39 1.321 7.48%
23 HCLP 6.63 595K 15 Mar '19 112 5.00 C 1.55 120 -1.21 1.321 -1.57%
24 DRIP 11.29 1.8M 21 Dec '18 28 12.00 C 1.25 68 11.07 1.314 19.52%
25 NBEV 3.94 7.6M 15 Mar '19 112 4.00 C 0.95 1,561 24.11 1.313 33.78%
26 SENS 2.95 616K 18 Apr '19 146 5.00 C 0.45 1 15.25 1.297 100.00%
27 GUSH 15.40 2.4M 21 Dec '18 28 16.00 C 1.85 75 12.01 1.296 18.08%
28 DTEA 2.06 438K 21 Dec '18 28 2.50 C 0.10 51 4.85 1.295 27.55%
29 ACRX 3.63 2.3M 21 Jun '19 210 2.50 C 1.60 2 12.95 1.292 23.15%
30 SRNE 3.36 937K 15 Mar '19 112 5.00 C 0.50 6 14.88 1.284 74.83%
31 KODK 4.20 324K 7 Dec '18 14 4.50 C 0.20 2 4.76 1.279 12.50%
32 ANF 16.03 1.4M 30 Nov '18 7 16.00 C 1.11 107 6.74 1.273 7.24%
33 DRIP 11.29 1.8M 21 Dec '18 28 11.00 C 1.65 42 12.05 1.265 14.11%
34 AVEO 2.19 2.4M 18 Apr '19 146 2.00 C 0.65 1 21.00 1.259 29.87%
35 SCO 25.84 3.8M 21 Dec '18 28 26.00 C 3.40 98 13.16 1.256 15.86%
36 ACRX 3.63 2.3M 15 Mar '19 112 5.00 C 0.50 33 13.77 1.247 59.74%
37 GUSH 15.40 2.4M 21 Dec '18 28 15.00 C 2.25 123 12.01 1.246 14.07%
38 AVEO 2.19 2.4M 18 Apr '19 146 2.50 C 0.55 587 25.11 1.245 52.44%
39 AVEO 2.19 2.4M 17 Jan '20 420 2.00 C 1.05 5 39.27 1.243 75.44%
40 UCO 17.27 5.8M 30 Nov '18 7 17.50 C 0.95 248 5.50 1.242 7.23%
41 ACRX 3.63 2.3M 15 Mar '19 112 2.50 C 1.30 18 4.68 1.233 7.30%
42 AVEO 2.19 2.4M 19 Jul '19 238 2.50 C 0.65 11 29.68 1.229 62.34%
43 KODK 4.20 324K 7 Dec '18 14 4.00 C 0.40 8 4.76 1.226 5.26%
44 AVEO 2.19 2.4M 19 Jul '19 238 2.00 C 0.75 5 25.57 1.210 38.89%
45 GOGO 4.59 1.4M 30 Nov '18 7 4.50 C 0.25 6 3.49 1.208 3.69%
46 XXII 2.84 550K 21 Dec '18 28 2.00 C 0.80 5 -1.41 1.206 -1.96%
47 ACRX 3.63 2.3M 21 Dec '18 28 5.00 C 0.10 548 2.75 1.199 41.64%
48 DRIP 11.29 1.8M 18 Jan '19 56 12.00 C 1.75 24 15.50 1.198 25.79%
49 GUSH 15.40 2.4M 18 Jan '19 56 15.00 C 2.85 8 15.91 1.197 19.52%
50 PYX 14.22 359K 21 Dec '18 28 15.00 C 1.40 637 9.85 1.191 17.00%
51 NOG 2.49 3.4M 21 Dec '18 28 2.00 C 0.55 723 2.41 1.186 3.09%
52 MGI 2.13 425K 21 Dec '18 28 2.50 C 0.10 100 4.69 1.177 23.15%
53 AVEO 2.19 2.4M 21 Dec '18 28 2.00 C 0.35 67 7.31 1.169 8.70%
54 ACRX 3.63 2.3M 18 Jan '19 56 5.00 C 0.25 122 6.89 1.168 47.93%
55 PYX 14.22 359K 15 Feb '19 84 15.00 C 2.75 4 19.34 1.166 30.78%
56 CLVS 16.62 971K 21 Dec '18 28 17.00 C 1.70 9 10.23 1.165 13.94%
57 SCO 25.84 3.8M 18 Jan '19 56 26.00 C 4.40 11 17.03 1.164 21.27%
58 GUSH 15.40 2.4M 18 Jan '19 56 16.00 C 2.35 4 15.26 1.156 22.61%
59 ACRX 3.63 2.3M 17 Jan '20 420 2.50 C 1.90 3 21.21 1.154 44.51%
60 AFMD 4.60 286K 21 Dec '18 28 5.00 C 0.40 275 8.70 1.154 19.05%
61 AMRN 19.20 5.1M 15 Mar '19 112 19.00 C 4.70 22 23.44 1.153 31.03%
62 ZIOP 3.42 4.1M 21 Dec '18 28 3.50 C 0.35 16 10.23 1.152 14.01%
63 ZIOP 3.42 4.1M 18 Jan '19 56 3.50 C 0.50 45 14.62 1.144 19.86%
64 TRXC 3.04 1.4M 21 Dec '18 28 3.00 C 0.35 61 10.20 1.142 11.52%
65 BRS 4.27 3.9M 21 Jun '19 210 5.00 C 0.95 226 22.25 1.140 50.60%
66 ZIOP 3.42 4.1M 18 Jan '19 56 3.00 C 0.75 5 9.65 1.136 12.36%
67 PYX 14.22 359K 18 Jan '19 56 15.00 C 2.05 14 14.42 1.135 23.25%
68 ACRX 3.63 2.3M 21 Jun '19 210 5.00 C 0.75 4 20.66 1.134 73.61%
69 PYX 14.22 359K 18 Jan '19 56 12.50 C 3.20 20 10.41 1.130 13.43%
70 USAT 5.05 204K 21 Dec '18 28 5.00 C 0.60 85 10.89 1.129 12.36%
71 DRIP 11.29 1.8M 18 Jan '19 56 11.00 C 2.05 1 15.59 1.128 19.05%
72 TRXC 3.04 1.4M 18 Jan '19 56 3.50 C 0.30 5 9.87 1.127 27.74%
73 ALT 3.21 256K 15 Mar '19 112 5.00 C 0.25 1 7.79 1.122 68.92%
74 BLCM 4.19 225K 21 Dec '18 28 5.00 C 0.15 22 3.58 1.120 23.76%
75 OSTK 20.93 6.3M 21 Dec '18 28 21.00 C 2.25 79 10.75 1.098 12.42%
76 CRC 23.26 2.5M 21 Dec '18 28 24.00 C 2.25 8 9.67 1.097 14.23%
77 ZIOP 3.42 4.1M 18 Apr '19 146 3.50 C 0.80 60 23.39 1.092 33.59%
78 WB 56.93 1.7M 30 Nov '18 7 57.00 C 3.30 12 5.80 1.092 6.28%
79 WB 56.93 1.7M 30 Nov '18 7 56.50 C 3.40 7 5.22 1.080 5.55%
80 DNR 2.19 7.9M 21 Dec '18 28 2.50 C 0.10 25 4.57 1.078 19.62%
81 TRXC 3.04 1.4M 21 Dec '18 28 3.50 C 0.15 68 4.93 1.077 21.11%
82 TROX 10.84 460K 21 Dec '18 28 10.00 C 1.50 15 6.09 1.076 7.07%
83 TRXC 3.04 1.4M 18 Jan '19 56 3.00 C 0.45 10 13.49 1.076 15.83%
84 SGMO 11.08 624K 15 Feb '19 84 11.00 C 2.15 35 18.68 1.074 23.18%
85 CLVS 16.62 971K 21 Dec '18 28 16.00 C 2.05 28 8.60 1.071 9.81%
86 AMRN 19.20 5.1M 18 Jan '19 56 19.00 C 3.10 1 15.10 1.070 18.01%
87 APHA 8.84 615K 18 Jan '19 56 10.00 C 1.00 11 11.31 1.069 27.55%
88 OSTK 20.93 6.3M 30 Nov '18 7 21.00 C 1.00 677 4.78 1.067 5.37%
89 AVEO 2.19 2.4M 18 Jan '19 56 2.00 C 0.40 7 9.59 1.066 11.73%
90 AMBA 33.56 300K 30 Nov '18 7 34.00 C 1.70 10 5.07 1.066 6.72%
91 DRIP 11.29 1.8M 21 Jun '19 210 11.00 C 3.50 3 28.43 1.064 41.21%
92 AMBA 33.56 300K 30 Nov '18 7 33.50 C 1.95 3 5.63 1.064 5.98%
93 UNG 36.38 3.8M 21 Dec '18 28 36.50 C 3.95 11 10.86 1.061 12.55%
94 NOG 2.49 3.4M 15 Mar '19 112 2.00 C 0.75 10 10.44 1.060 14.94%
95 AVEO 2.19 2.4M 18 Jan '19 56 2.50 C 0.20 72 9.13 1.059 25.63%
96 DNR 2.19 7.9M 21 Dec '18 28 2.00 C 0.30 35 5.02 1.055 5.82%
97 AFMD 4.60 286K 18 Jan '19 56 5.00 C 0.50 2 10.87 1.052 21.95%
98 AMRN 19.20 5.1M 21 Dec '18 28 19.00 C 2.25 37 10.68 1.045 12.09%
99 FLXN 15.84 261K 21 Dec '18 28 17.50 C 0.95 4 6.00 1.045 17.53%
100 SPLK 92.57 686K 30 Nov '18 7 93.00 C 4.80 2 5.19 1.041 5.96%
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.