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 July 31, 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 ZYNE 14.10 1.1M 18 Aug '17 18 15.00 P 5.40 403 31.91 4.067 51.72%
2 ZYNE 14.10 1.1M 18 Aug '17 18 12.50 P 3.70 456 26.24 4.046 50.96%
3 ZYNE 14.10 1.1M 15 Sep '17 46 12.50 P 4.40 122 31.21 2.985 61.86%
4 ACRX 3.90 2.6M 18 Aug '17 18 2.50 P 0.15 196 3.85 2.736 41.33%
5 ZN 4.01 1.5M 18 Aug '17 18 2.50 P 0.15 2 3.74 2.561 43.01%
6 VSTM 3.63 533K 15 Sep '17 46 2.50 P 0.40 49 11.02 2.161 47.37%
7 ZN 4.01 1.5M 15 Sep '17 46 2.50 P 0.25 163 6.23 2.063 46.81%
8 GRPN 3.76 4.3M 4 Aug '17 4 3.50 P 0.17 586 4.52 1.929 11.98%
9 SDLP 2.91 794K 18 Aug '17 18 5.00 P 2.10 20 0.34 1.794 1.23%
10 FIT 5.16 4.1M 4 Aug '17 4 5.50 P 0.54 38 3.88 1.787 4.33%
11 GRPN 3.76 4.3M 4 Aug '17 4 4.00 P 0.40 39 4.26 1.690 4.76%
12 ZN 4.01 1.5M 15 Dec '17 137 2.50 P 0.55 11 13.72 1.612 59.54%
13 FIT 5.16 4.1M 4 Aug '17 4 5.00 P 0.26 774 5.04 1.600 8.57%
14 SPWR 11.14 3.8M 4 Aug '17 4 11.00 P 0.61 357 5.48 1.576 7.12%
15 TXMD 5.65 1.4M 18 Aug '17 18 5.00 P 0.35 59 6.19 1.556 18.87%
16 YELP 32.53 2.0M 4 Aug '17 4 32.50 P 2.05 167 6.30 1.544 6.82%
17 WTW 35.82 1.1M 4 Aug '17 4 35.50 P 2.00 4 5.58 1.517 6.86%
18 ACRX 3.90 2.6M 15 Dec '17 137 2.50 P 0.35 70 8.97 1.500 49.30%
19 AMRN 3.54 4.0M 4 Aug '17 4 3.50 P 0.05 146 1.41 1.494 2.58%
20 WTW 35.82 1.1M 4 Aug '17 4 36.00 P 2.25 34 5.78 1.474 6.17%
21 LL 24.71 1.2M 4 Aug '17 4 25.00 P 1.60 171 5.30 1.471 5.67%
22 LL 24.71 1.2M 4 Aug '17 4 24.50 P 1.25 151 5.06 1.464 6.22%
23 SHLD 8.72 1.5M 16 Mar '18 228 9.00 P 3.85 20 40.94 1.428 73.31%
24 UVXY 29.74 18.4M 15 Dec '17 137 30.00 P 9.95 1 32.58 1.421 48.96%
25 SHLD 8.72 1.5M 15 Dec '17 137 9.00 P 2.99 1 31.08 1.414 47.29%
26 UAA 20.02 10.1M 4 Aug '17 4 20.00 P 1.12 2,888 5.59 1.413 6.03%
27 INFN 11.73 1.4M 4 Aug '17 4 11.50 P 0.55 26 4.69 1.411 6.98%
28 CVNA 19.52 668K 18 Aug '17 18 17.50 P 1.25 60 6.40 1.390 17.90%
29 FMSA 2.92 5.7M 18 Aug '17 18 3.00 P 0.35 10 9.25 1.373 10.51%
30 UAA 20.02 10.1M 4 Aug '17 4 20.50 P 1.34 976 4.30 1.353 4.60%
31 AMRN 3.54 4.0M 18 Aug '17 18 4.00 P 0.53 8 1.98 1.348 2.33%
32 P 8.95 17.1M 4 Aug '17 4 8.50 P 0.29 1,855 3.24 1.339 8.55%
33 SDLP 2.91 794K 15 Sep '17 46 5.00 P 2.10 10 0.34 1.331 1.23%
34 FMSA 2.92 5.7M 18 Aug '17 18 2.50 P 0.10 700 3.42 1.327 18.44%
35 P 8.95 17.1M 4 Aug '17 4 9.00 P 0.51 5,551 5.14 1.321 5.45%
36 EROS 10.00 532K 18 Aug '17 18 7.50 P 0.10 5 1.00 1.282 26.26%
37 UVXY 29.74 18.4M 15 Sep '17 46 30.00 P 5.40 241 17.28 1.269 21.12%
38 SHLD 8.72 1.5M 15 Sep '17 46 9.00 P 1.67 81 15.94 1.268 19.72%
39 FEYE 14.63 10.7M 4 Aug '17 4 14.50 P 0.67 448 4.58 1.256 5.73%
40 FEYE 14.63 10.7M 4 Aug '17 4 15.00 P 0.94 259 3.90 1.255 4.16%
41 AVP 3.64 3.6M 4 Aug '17 4 3.50 P 0.10 2 2.75 1.253 6.78%
42 CIE 2.58 444K 19 Jan '18 172 2.00 P 0.35 50 13.57 1.252 41.70%
43 DATA 64.45 574K 4 Aug '17 4 64.00 P 2.80 3 4.34 1.246 5.27%
44 EMES 7.03 623K 4 Aug '17 4 7.00 P 0.25 252 3.56 1.246 4.13%
45 CYH 7.14 4.4M 4 Aug '17 4 7.00 P 0.25 1,012 3.50 1.240 5.66%
46 FOSL 11.25 2.8M 11 Aug '17 11 11.00 P 0.70 1 6.22 1.229 9.00%
47 APRN 6.61 1.4M 11 Aug '17 11 6.50 P 0.45 45 6.81 1.221 9.09%
48 DATA 64.45 574K 4 Aug '17 4 64.50 P 3.00 1 4.58 1.213 4.80%
49 SPWR 11.14 3.8M 11 Aug '17 11 11.50 P 1.03 1 6.01 1.213 6.63%
50 UVXY 29.74 18.4M 8 Sep '17 39 30.00 P 4.60 5 14.59 1.207 17.26%
51 GRPN 3.76 4.3M 11 Aug '17 11 3.50 P 0.11 20 2.93 1.206 10.14%
52 HTZ 13.67 25.4M 18 Aug '17 18 12.50 P 0.80 1,702 5.85 1.197 15.31%
53 FMSA 2.92 5.7M 15 Dec '17 137 2.50 P 0.50 2 17.12 1.189 38.02%
54 OCLR 9.78 5.8M 4 Aug '17 4 9.50 P 0.30 155 3.07 1.186 6.12%
55 CGI 4.55 451K 18 Aug '17 18 5.00 P 0.65 5 4.40 1.169 5.13%
56 OCLR 9.78 5.8M 4 Aug '17 4 10.00 P 0.55 50 3.37 1.168 3.58%
57 UVXY 29.74 18.4M 1 Sep '17 32 29.50 P 3.75 5 12.61 1.163 15.35%
58 DDD 16.80 1.7M 4 Aug '17 4 17.00 P 0.87 139 3.99 1.157 4.21%
59 AVEO 2.55 2.2M 19 Jan '18 172 2.50 P 0.65 2 25.49 1.156 36.84%
60 SNAP 13.67 48.8M 11 Aug '17 11 13.50 P 0.89 619 6.51 1.153 8.29%
61 CGI 4.55 451K 15 Dec '17 137 2.50 P 0.20 40 4.40 1.149 51.72%
62 AMRN 3.54 4.0M 11 Aug '17 11 3.50 P 0.18 20 5.08 1.149 6.55%
63 APRN 6.61 1.4M 18 Aug '17 18 7.00 P 0.80 503 6.20 1.144 7.06%
64 DDD 16.80 1.7M 4 Aug '17 4 16.50 P 0.62 7 3.69 1.138 5.69%
65 HTZ 13.67 25.4M 18 Aug '17 18 15.00 P 2.10 1,259 5.63 1.137 6.66%
66 APRN 6.61 1.4M 18 Aug '17 18 6.50 P 0.55 24 8.32 1.129 10.89%
67 UVXY 29.74 18.4M 18 Aug '17 18 30.00 P 3.00 382 9.21 1.125 10.25%
68 AMRN 3.54 4.0M 18 Aug '17 18 3.50 P 0.20 101 5.65 1.124 7.19%
69 AVEO 2.55 2.2M 20 Oct '17 81 2.50 P 0.35 4 13.73 1.120 18.18%
70 UVXY 29.74 18.4M 25 Aug '17 25 29.50 P 3.20 32 10.76 1.119 12.96%
71 DVAX 15.85 23.0M 18 Aug '17 18 15.00 P 1.10 1,473 6.94 1.110 13.22%
72 S 7.98 22.8M 4 Aug '17 4 8.00 P 0.35 2,853 4.14 1.109 4.33%
73 APRN 6.61 1.4M 19 Jan '18 172 7.00 P 2.05 5 25.11 1.105 36.40%
74 SNAP 13.67 48.8M 11 Aug '17 11 14.00 P 1.16 255 6.07 1.105 6.63%
75 HOV 2.20 1.9M 18 Aug '17 18 3.00 P 0.75 38 -2.27 1.098 -3.45%
76 NUS 63.36 261K 4 Aug '17 4 63.00 P 2.55 2 4.02 1.091 4.79%
77 APRN 6.61 1.4M 15 Sep '17 46 7.00 P 1.15 25 11.50 1.091 13.92%
78 FOSL 11.25 2.8M 18 Aug '17 18 11.00 P 0.90 30 8.00 1.089 11.11%
79 UVXY 29.74 18.4M 18 Aug '17 18 29.50 P 2.70 210 9.08 1.088 10.87%
80 OCUL 6.33 385K 15 Sep '17 46 5.00 P 0.20 20 3.16 1.078 24.96%
81 SHOP 92.37 2.5M 4 Aug '17 4 93.00 P 4.30 43 3.97 1.067 4.17%
82 FIT 5.16 4.1M 11 Aug '17 11 5.00 P 0.29 17 5.62 1.066 9.24%
83 SHOP 92.37 2.5M 4 Aug '17 4 92.00 P 3.80 159 4.11 1.061 4.71%
84 SDLP 2.91 794K 15 Dec '17 137 5.00 P 2.25 510 5.50 1.052 24.24%
85 UVXY 29.74 18.4M 11 Aug '17 11 30.00 P 2.21 19 6.56 1.049 7.08%
86 S 7.98 22.8M 4 Aug '17 4 7.50 P 0.14 2,613 1.75 1.044 7.91%
87 ACHN 4.10 1.0M 18 Aug '17 18 4.00 P 0.30 5,333 7.32 1.042 10.53%
88 SNAP 13.67 48.8M 18 Aug '17 18 14.00 P 1.42 955 7.97 1.037 8.90%
89 CRC 8.12 1.6M 18 Aug '17 18 8.00 P 0.60 12 7.39 1.030 9.57%
90 STON 6.99 321K 18 Aug '17 18 7.50 P 0.75 2 3.43 1.021 3.85%
91 SNAP 13.67 48.8M 18 Aug '17 18 13.50 P 1.12 261 8.19 1.019 10.28%
92 UVXY 29.74 18.4M 11 Aug '17 11 29.50 P 1.92 284 6.46 1.014 7.76%
93 FOSL 11.25 2.8M 25 Aug '17 25 11.00 P 0.90 4 8.00 1.011 11.11%
94 GRPN 3.76 4.3M 18 Aug '17 18 3.50 P 0.17 1 4.52 1.009 11.98%
95 GNW 3.43 5.8M 18 Aug '17 18 3.00 P 0.05 400 1.46 1.004 14.20%
96 UVXY 29.74 18.4M 4 Aug '17 4 30.00 P 1.36 1,774 3.70 0.999 3.88%
97 CPRX 2.94 947K 15 Sep '17 46 2.50 P 0.10 3 3.40 0.995 19.01%
98 GPRO 8.24 2.2M 4 Aug '17 4 8.00 P 0.22 491 2.67 0.993 5.74%
99 GPRO 8.24 2.2M 4 Aug '17 4 8.50 P 0.45 53 2.31 0.986 2.44%
100 SHLD 8.72 1.5M 18 Aug '17 18 9.00 P 0.85 188 6.54 0.986 7.24%
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.