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 May 1, 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 EBIO 2.91 6.2M 15 Jun '18 45 2.50 P 0.70 81 24.05 2.874 50.23%
2 SNAP 14.13 33.7M 4 May '18 3 14.50 P 1.37 2,373 7.08 2.353 7.84%
3 SNAP 14.13 33.7M 4 May '18 3 14.00 P 1.09 8,168 7.71 2.312 9.36%
4 APRN 2.10 1.4M 4 May '18 3 2.00 P 0.10 88 4.76 2.302 10.00%
5 EBIO 2.91 6.2M 17 Aug '18 108 2.50 P 1.00 1 34.36 2.263 73.82%
6 CNET 2.66 234K 18 May '18 17 3.00 P 0.55 12 7.89 2.254 9.95%
7 EBIO 2.91 6.2M 18 May '18 17 2.50 P 0.25 182 8.59 2.070 24.81%
8 AVEO 2.43 1.3M 18 May '18 17 2.00 P 0.15 46 6.17 1.996 25.44%
9 AVEO 2.43 1.3M 18 May '18 17 2.50 P 0.40 20 13.58 1.845 16.26%
10 P 5.55 5.1M 4 May '18 3 6.00 P 0.64 24 3.42 1.840 3.87%
11 ACAD 16.48 2.5M 4 May '18 3 16.00 P 0.75 421 4.55 1.812 7.82%
12 AVP 2.59 1.9M 4 May '18 3 2.50 P 0.10 151 3.86 1.807 7.63%
13 P 5.55 5.1M 4 May '18 3 5.50 P 0.32 27 5.77 1.801 7.07%
14 SPHS 2.85 603K 20 Jul '18 80 2.50 P 0.60 88 21.05 1.784 42.22%
15 AVEO 2.43 1.3M 20 Jul '18 80 2.50 P 0.80 2 30.04 1.779 44.79%
16 APRN 2.10 1.4M 4 May '18 3 2.50 P 0.40 11 -0.00 1.752 0.00%
17 HMNY 2.17 4.8M 18 May '18 17 2.00 P 0.20 204 9.22 1.695 18.78%
18 HMNY 2.17 4.8M 18 May '18 17 2.50 P 0.50 89 7.83 1.676 10.18%
19 FOSL 14.44 3.2M 11 May '18 10 14.50 P 1.50 33 9.97 1.669 11.13%
20 GPRO 4.91 4.1M 4 May '18 3 5.00 P 0.33 225 4.89 1.664 5.24%
21 CYH 3.97 2.4M 4 May '18 3 4.00 P 0.20 35 4.28 1.630 4.51%
22 GERN 3.84 2.2M 18 May '18 17 4.00 P 0.55 13 10.16 1.627 11.85%
23 FIT 5.50 3.4M 4 May '18 3 5.00 P 0.11 557 2.00 1.622 11.32%
24 FOSL 14.44 3.2M 11 May '18 10 14.00 P 1.20 4 8.31 1.613 12.39%
25 AKAO 14.70 2.2M 18 May '18 17 12.50 P 0.95 142 6.46 1.611 22.91%
26 ZN 4.14 821K 18 May '18 17 5.00 P 1.00 6 3.38 1.611 4.46%
27 GPRO 4.91 4.1M 4 May '18 3 4.50 P 0.11 207 2.24 1.603 10.83%
28 ACET 2.60 873K 18 May '18 17 2.50 P 0.25 21 9.62 1.592 14.89%
29 FIT 5.50 3.4M 4 May '18 3 6.00 P 0.62 72 2.18 1.569 2.46%
30 FIT 5.50 3.4M 4 May '18 3 5.50 P 0.30 337 5.45 1.560 5.77%
31 GERN 3.84 2.2M 21 Sep '18 143 3.50 P 1.10 3 28.65 1.554 52.55%
32 HMNY 2.17 4.8M 15 Jun '18 45 2.00 P 0.35 163 16.13 1.526 28.57%
33 GERN 3.84 2.2M 21 Sep '18 143 4.00 P 1.40 10 32.29 1.523 50.82%
34 HMNY 2.17 4.8M 16 Nov '18 199 2.50 P 1.10 50 35.48 1.510 71.96%
35 DDD 10.40 1.5M 4 May '18 3 10.00 P 0.37 871 3.56 1.498 7.68%
36 HMNY 2.17 4.8M 15 Jun '18 45 2.50 P 0.60 41 12.44 1.478 17.20%
37 RIOT 7.32 262K 21 Sep '18 143 7.00 P 2.25 44 30.74 1.458 50.69%
38 XXII 2.07 723K 18 May '18 17 3.00 P 0.95 3 0.97 1.454 1.79%
39 APRN 2.10 1.4M 11 May '18 10 2.50 P 0.45 1 2.38 1.452 3.03%
40 APRN 2.10 1.4M 11 May '18 10 2.00 P 0.10 141 4.76 1.451 10.00%
41 HMNY 2.17 4.8M 17 Aug '18 108 2.00 P 0.50 3 23.04 1.436 40.12%
42 GERN 3.84 2.2M 15 Jun '18 45 4.00 P 0.80 27 16.67 1.432 21.05%
43 DDD 10.40 1.5M 4 May '18 3 10.50 P 0.55 49 4.33 1.426 4.57%
44 HMNY 2.17 4.8M 17 Aug '18 108 2.50 P 0.85 33 23.96 1.419 39.39%
45 ENPH 4.06 1.7M 18 May '18 17 5.00 P 1.00 10 1.48 1.411 1.96%
46 RIOT 7.32 262K 21 Dec '18 234 7.00 P 2.80 1 38.25 1.400 69.03%
47 RIOT 7.32 262K 1 Jun '18 31 7.00 P 0.90 6 12.30 1.395 19.00%
48 RIOT 7.32 262K 15 Jun '18 45 7.00 P 1.15 87 15.71 1.395 23.82%
49 GERN 3.84 2.2M 15 Jun '18 45 3.50 P 0.50 6 13.02 1.391 25.15%
50 MDXG 8.01 1.6M 15 Jun '18 45 7.50 P 1.20 167 14.98 1.388 25.11%
51 HMNY 2.17 4.8M 17 Jan '20 626 2.50 P 1.45 11 51.61 1.384 155.56%
52 FEYE 18.38 5.3M 4 May '18 3 18.00 P 0.66 53 3.59 1.380 5.87%
53 MDXG 8.01 1.6M 18 May '18 17 10.00 P 2.20 1 2.62 1.380 3.61%
54 SNAP 14.13 33.7M 11 May '18 10 14.50 P 1.40 564 7.29 1.353 8.09%
55 GERN 3.84 2.2M 18 May '18 17 3.50 P 0.25 21 6.51 1.346 16.43%
56 RIOT 7.32 262K 11 May '18 10 7.50 P 0.60 20 5.74 1.344 6.25%
57 MDXG 8.01 1.6M 15 Jun '18 45 10.00 P 2.80 10 10.11 1.343 15.55%
58 ZNGA 3.52 7.7M 4 May '18 3 3.50 P 0.13 119 3.69 1.338 4.42%
59 FTD 6.26 229K 18 May '18 17 5.00 P  0 1 0.00 1.337 20.13%
60 FEYE 18.38 5.3M 4 May '18 3 18.50 P 0.90 7 4.24 1.333 4.46%
61 MDXG 8.01 1.6M 18 May '18 17 7.50 P 0.60 243 7.49 1.326 14.98%
62 FOSL 14.44 3.2M 18 May '18 17 14.00 P 1.30 26 9.00 1.320 13.24%
63 RIOT 7.32 262K 4 May '18 3 7.50 P 0.30 43 1.64 1.317 1.71%
64 SHLD 3.00 860K 18 Jan '19 262 3.00 P 1.01 106 33.67 1.316 50.75%
65 RIOT 7.32 262K 25 May '18 24 7.00 P 0.70 10 9.56 1.306 15.41%
66 CRK 7.05 555K 18 May '18 17 8.00 P 1.30 1 4.96 1.305 6.09%
67 SNAP 14.13 33.7M 11 May '18 10 14.00 P 1.11 1,839 7.86 1.304 9.52%
68 RIOT 7.32 262K 18 May '18 17 7.00 P 0.50 133 6.83 1.302 12.02%
69 ACET 2.60 873K 15 Jun '18 45 2.50 P 0.35 30 13.46 1.295 20.00%
70 UVXY 14.76 21.4M 17 Jan '20 626 15.00 P 8.30 1 54.61 1.292 124.77%
71 RCII 9.43 3.4M 4 May '18 3 9.00 P 0.10 15 1.06 1.290 5.63%
72 APRN 2.10 1.4M 18 May '18 17 2.50 P 0.45 1 2.38 1.275 3.03%
73 SORL 4.64 333K 18 May '18 17 5.00 P 0.65 2 6.25 1.271 7.27%
74 SHLD 3.00 860K 1 Jun '18 31 2.50 P 0.07 5 2.33 1.267 19.45%
75 MEET 2.38 936K 18 May '18 17 3.00 P 0.55 1 -2.94 1.265 -3.83%
76 RIOT 7.32 262K 11 May '18 10 7.00 P 0.40 51 5.46 1.264 10.40%
77 RIOT 7.32 262K 4 May '18 3 7.00 P 0.15 45 2.05 1.257 6.56%
78 UVXY 14.76 21.4M 21 Dec '18 234 15.00 P 5.60 50 36.31 1.245 58.52%
79 LITE 52.65 2.7M 4 May '18 3 53.00 P 2.45 1 3.99 1.242 4.18%
80 SSYS 19.86 637K 4 May '18 3 20.00 P 0.90 42 3.83 1.233 4.01%
81 AVXL 2.24 216K 18 May '18 17 2.50 P 0.25 3 -0.45 1.224 -0.50%
82 MDXG 8.01 1.6M 21 Sep '18 143 7.50 P 1.95 10 24.34 1.221 40.59%
83 GNC 3.55 1.9M 18 May '18 17 5.00 P 1.40 20 -1.41 1.221 -2.33%
84 SSYS 19.86 637K 4 May '18 3 19.50 P 0.65 31 3.27 1.220 5.26%
85 NPTN 5.45 1.4M 18 May '18 17 5.00 P 0.30 18 5.50 1.218 14.56%
86 MDXG 8.01 1.6M 21 Sep '18 143 10.00 P 3.70 2 21.35 1.215 39.68%
87 WATT 17.67 650K 18 May '18 17 17.50 P 1.65 173 9.34 1.215 11.36%
88 SQ 48.20 7.5M 4 May '18 3 48.00 P 1.93 90 4.00 1.207 4.60%
89 MARK 6.22 246K 15 Jun '18 45 5.00 P 0.35 11 5.63 1.206 26.75%
90 RCII 9.43 3.4M 4 May '18 3 9.50 P 0.25 21 1.86 1.203 1.91%
91 CRK 7.05 555K 18 May '18 17 7.00 P 0.55 4 7.80 1.202 9.23%
92 EGC 5.78 270K 18 May '18 17 5.00 P 0.15 4 2.60 1.202 16.52%
93 SQ 48.20 7.5M 4 May '18 3 48.50 P 2.22 26 3.98 1.200 4.18%
94 SORL 4.64 333K 15 Jun '18 45 5.00 P 0.90 214 11.64 1.176 14.44%
95 ZN 4.14 821K 15 Jun '18 45 5.00 P 1.20 3 8.21 1.173 11.56%
96 UVXY 14.76 21.4M 21 Sep '18 143 15.00 P 4.30 14 27.51 1.171 38.81%
97 ADMP 3.60 227K 15 Jun '18 45 2.50 P 0.10 10 2.78 1.171 34.29%
98 SPOT 164.88 2.9M 4 May '18 3 162.50 P 5.60 27 3.40 1.162 5.01%
99 ROKU 32.97 2.1M 11 May '18 10 32.50 P 2.10 11 6.37 1.160 8.33%
100 SHAK 47.35 691K 4 May '18 3 47.00 P 1.70 1 3.59 1.155 4.49%
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.