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 January 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 MFIN 2.72 266K 17 Feb '17 21 5.00 P 2.25 130 -1.10 1.903 -6.38%
2 TRVN 6.59 242K 17 Feb '17 21 5.00 P 0.35 100 5.31 1.830 31.09%
3 AVGR 2.75 1.2M 17 Feb '17 21 5.00 P 2.10 20 -5.45 1.725 -23.08%
4 BCRX 6.45 603K 17 Feb '17 21 6.00 P 0.68 10 10.54 1.724 19.58%
5 FRO 7.02 1.2M 17 Feb '17 21 8.00 P 0.90 7 -1.14 1.658 -1.31%
6 BCEI 2.51 1.0M 19 Jan '18 357 2.50 P 1.15 11 45.82 1.651 85.29%
7 BCEI 2.51 1.0M 21 Apr '17 84 2.50 P 0.55 132 21.91 1.615 28.57%
8 MFIN 2.72 266K 17 Feb '17 21 2.50 P 0.25 17 9.19 1.614 19.03%
9 BCEI 2.51 1.0M 21 Jul '17 175 2.50 P 0.90 1 35.86 1.524 56.52%
10 PTCT 12.82 1.3M 17 Mar '17 49 12.00 P 2.05 21 15.99 1.503 26.65%
11 IMMU 4.65 1.5M 17 Feb '17 21 4.50 P 0.40 111 8.60 1.498 12.94%
12 UVXY 23.83 12.0M 19 Jan '18 357 24.00 P 12.75 41 52.79 1.494 113.54%
13 JNUG 8.36 45.2M 10 Feb '17 14 8.50 P 0.95 219 9.69 1.491 10.93%
14 JNUG 8.36 45.2M 21 Apr '17 84 8.00 P 2.00 1 23.92 1.472 37.11%
15 MFIN 2.72 266K 17 Mar '17 49 2.50 P 0.40 50 14.71 1.468 26.72%
16 JNUG 8.36 45.2M 17 Feb '17 21 8.00 P 0.90 174 10.77 1.466 16.89%
17 JNUG 8.36 45.2M 3 Mar '17 35 8.50 P 1.45 1 15.67 1.462 18.96%
18 JNUG 8.36 45.2M 17 Mar '17 49 8.00 P 1.50 21 17.94 1.460 27.11%
19 JNUG 8.36 45.2M 3 Feb '17 7 8.50 P 0.65 468 6.10 1.458 6.61%
20 JNUG 8.36 45.2M 17 Feb '17 21 8.50 P 1.15 1 12.08 1.456 14.01%
21 SDRL 2.86 6.4M 19 Jan '18 357 3.00 P 1.50 542 47.55 1.451 100.00%
22 JNUG 8.36 45.2M 10 Feb '17 14 8.00 P 0.70 16 8.37 1.443 13.84%
23 SDRL 2.86 6.4M 21 Jul '17 175 2.50 P 0.80 113 27.97 1.441 56.31%
24 MFIN 2.72 266K 19 May '17 112 2.50 P 0.60 150 22.06 1.435 38.68%
25 UVXY 23.83 12.0M 16 Jun '17 140 24.00 P 8.20 102 33.70 1.435 51.38%
26 JNUG 8.36 45.2M 3 Feb '17 7 8.00 P 0.45 167 5.38 1.416 10.24%
27 JDST 19.73 10.7M 17 Feb '17 21 20.00 P 2.60 2 11.81 1.408 13.60%
28 SDRL 2.86 6.4M 21 Jul '17 175 3.00 P 1.05 50 31.82 1.388 50.28%
29 OREX 3.34 202K 17 Mar '17 49 3.00 P 0.40 2 11.98 1.388 25.17%
30 MFIN 2.72 266K 18 Aug '17 203 2.50 P 0.75 200 27.57 1.357 49.24%
31 TDW 2.46 2.9M 17 Mar '17 49 2.50 P 0.35 2 12.60 1.337 14.69%
32 FRED 14.11 4.1M 17 Feb '17 21 12.50 P 0.85 277 6.02 1.330 18.55%
33 RAD 6.93 85.7M 17 Feb '17 21 6.50 P 0.56 3,334 8.08 1.325 15.54%
34 CRBP 6.75 711K 21 Apr '17 84 5.00 P 0.60 45 8.89 1.322 38.21%
35 CRBP 6.75 711K 17 Mar '17 49 5.00 P 0.30 60 4.44 1.319 31.78%
36 PER 3.45 1.1M 17 Mar '17 49 5.00 P 1.60 2 1.45 1.318 2.70%
37 RAD 6.93 85.7M 3 Feb '17 7 6.50 P 0.10 638 1.44 1.310 7.76%
38 SDRL 2.86 6.4M 21 Apr '17 84 3.00 P 0.75 12 21.33 1.274 28.91%
39 TRVN 6.59 242K 16 Jun '17 140 5.00 P 0.75 10 11.38 1.248 40.07%
40 NUGT 10.20 42.3M 19 Jan '18 357 10.00 P 4.45 11 43.63 1.239 80.87%
41 NUGT 10.20 42.3M 10 Mar '17 42 10.00 P 1.51 2 14.80 1.237 19.68%
42 SHLD 7.42 3.0M 17 Mar '17 49 7.00 P 0.95 389 12.80 1.234 21.17%
43 NUGT 10.20 42.3M 21 Apr '17 84 10.00 P 2.17 5 21.27 1.234 29.51%
44 NUGT 10.20 42.3M 17 Mar '17 49 10.00 P 1.66 42 16.27 1.222 21.78%
45 UVXY 23.83 12.0M 17 Mar '17 49 24.00 P 4.25 73 17.12 1.216 20.84%
46 SHLD 7.42 3.0M 16 Jun '17 140 7.00 P 1.72 121 23.18 1.199 37.54%
47 AVGR 2.75 1.2M 17 Feb '17 21 2.50 P 0.15 50 5.45 1.193 15.38%
48 NUGT 10.20 42.3M 3 Mar '17 35 10.00 P 1.35 10 13.24 1.183 17.51%
49 TDW 2.46 2.9M 17 Feb '17 21 2.50 P 0.25 1,298 8.54 1.182 9.50%
50 IMMU 4.65 1.5M 17 Mar '17 49 4.50 P 0.70 40 15.05 1.180 21.52%
51 NUGT 10.20 42.3M 10 Feb '17 14 10.00 P 0.81 77 7.94 1.170 10.76%
52 NUGT 10.20 42.3M 17 Feb '17 21 10.00 P 1.02 185 10.00 1.170 13.29%
53 SHLD 7.42 3.0M 17 Feb '17 21 7.00 P 0.52 135 7.01 1.167 13.62%
54 NUGT 10.20 42.3M 3 Feb '17 7 10.00 P 0.55 1,427 5.39 1.166 7.77%
55 NUGT 10.20 42.3M 24 Feb '17 28 10.00 P 1.18 3 11.57 1.163 15.30%
56 NAK 3.00 6.1M 17 Feb '17 21 4.00 P 1.00 1 0.00 1.162 0.00%
57 SDRL 2.86 6.4M 17 Mar '17 49 2.50 P 0.25 120 8.74 1.152 23.37%
58 DUST 33.30 5.1M 3 Feb '17 7 33.50 P 2.00 1 5.41 1.138 5.75%
59 EXK 4.11 1.5M 17 Feb '17 21 5.00 P 0.85 4 -0.97 1.137 -1.23%
60 TDW 2.46 2.9M 21 Apr '17 84 2.50 P 0.50 11 18.70 1.131 23.47%
61 SDRL 2.86 6.4M 17 Mar '17 49 3.00 P 0.45 3 10.84 1.122 12.86%
62 GPRO 10.07 1.8M 3 Feb '17 7 10.00 P 0.55 99 5.46 1.109 6.51%
63 RAD 6.93 85.7M 3 Feb '17 7 7.00 P 0.37 334 4.33 1.103 4.57%
64 NAK 3.00 6.1M 18 Aug '17 203 2.00 P 0.30 167 10.00 1.096 48.15%
65 GPRO 10.07 1.8M 3 Feb '17 7 10.50 P 0.82 30 3.87 1.095 4.22%
66 NAK 3.00 6.1M 19 May '17 112 2.00 P 0.15 120 5.00 1.076 40.35%
67 NAK 3.00 6.1M 19 May '17 112 3.00 P 0.65 12 21.67 1.073 27.66%
68 PTCT 12.82 1.3M 17 Feb '17 21 12.00 P 0.75 10 5.85 1.071 13.01%
69 CRBP 6.75 711K 17 Feb '17 21 7.50 P 0.90 10 2.22 1.050 2.56%
70 NAK 3.00 6.1M 19 May '17 112 4.00 P 1.35 10 11.67 1.048 21.21%
71 SDRL 2.86 6.4M 17 Feb '17 21 2.50 P 0.10 15 3.50 1.047 16.67%
72 ADPT 7.79 501K 17 Feb '17 21 7.50 P 0.55 27 7.06 1.044 11.60%
73 LGCY 2.57 408K 17 Mar '17 49 2.50 P 0.20 1 7.78 1.043 11.39%
74 NAK 3.00 6.1M 18 Aug '17 203 3.00 P 0.85 12 28.33 1.038 39.53%
75 WATT 13.61 1.0M 17 Feb '17 21 15.00 P 1.95 36 4.11 1.024 4.80%
76 SDRL 2.86 6.4M 10 Feb '17 14 3.00 P 0.20 50 2.10 1.021 2.26%
77 UVXY 23.83 12.0M 3 Mar '17 35 23.50 P 2.65 5 11.12 1.014 14.07%
78 NAK 3.00 6.1M 17 Feb '17 21 3.00 P 0.25 50 8.33 1.013 9.09%
79 UVXY 23.83 12.0M 3 Mar '17 35 24.00 P 3.00 382 11.88 1.008 13.59%
80 AMD 10.67 32.4M 3 Feb '17 7 11.00 P 0.76 363 4.03 1.004 4.34%
81 RAD 6.93 85.7M 17 Mar '17 49 7.00 P 0.90 398 11.98 1.003 13.76%
82 UVXY 23.83 12.0M 24 Feb '17 28 24.00 P 2.54 46 9.95 1.000 11.13%
83 RAD 6.93 85.7M 17 Feb '17 21 7.00 P 0.63 7,171 8.08 0.999 8.89%
84 AMD 10.67 32.4M 3 Feb '17 7 10.50 P 0.49 1,372 4.59 0.994 6.48%
85 CNAT 4.24 362K 21 Apr '17 84 5.00 P 1.10 80 8.02 0.994 10.83%
86 UVXY 23.83 12.0M 17 Feb '17 21 24.00 P 2.33 180 9.06 0.992 10.05%
87 AXDX 20.55 310K 17 Feb '17 21 20.00 P 1.50 31 7.30 0.988 10.76%
88 SDRL 2.86 6.4M 17 Feb '17 21 3.00 P 0.30 3 5.59 0.981 6.25%
89 FEYE 12.60 4.8M 3 Feb '17 7 12.50 P 0.60 60 4.76 0.980 5.83%
90 CGI 8.05 266K 17 Feb '17 21 10.00 P 1.95 55 0.00 0.976 0.00%
91 PIP 3.20 929K 17 Feb '17 21 5.00 P 1.65 20 -4.69 0.976 -9.68%
92 NAK 3.00 6.1M 18 Aug '17 203 4.00 P 1.50 24 16.67 0.975 33.33%
93 NAK 3.00 6.1M 17 Mar '17 49 3.00 P 0.40 128 13.33 0.975 15.38%
94 ZIOP 5.78 1.1M 21 Apr '17 84 5.00 P 0.50 22 8.65 0.973 24.24%
95 FEYE 12.60 4.8M 3 Feb '17 7 13.00 P 0.88 14 3.81 0.972 4.10%
96 CARA 13.88 1.6M 17 Mar '17 49 12.50 P 0.90 7 6.48 0.971 17.57%
97 UVXY 23.83 12.0M 17 Feb '17 21 23.50 P 2.01 52 8.43 0.970 10.72%
98 ADPT 7.79 501K 18 Aug '17 203 7.50 P 1.90 1 24.39 0.966 37.18%
99 ZIOP 5.78 1.1M 21 Jul '17 175 5.00 P 0.95 20 16.44 0.966 35.82%
100 CRUS 60.69 672K 3 Feb '17 7 61.00 P 3.20 89 4.76 0.965 5.03%
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.