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 March 3, 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 ADPT 2.99 5.8M 17 Mar '17 14 5.00 P 2.00 770 -0.33 1.991 -1.01%
2 ADPT 2.99 5.8M 17 Mar '17 14 2.50 P 0.15 401 5.02 1.871 22.54%
3 PTX 3.85 707K 17 Mar '17 14 5.00 P 1.15 15 -0.00 1.785 0.00%
4 MUX 3.29 4.4M 17 Mar '17 14 4.00 P 0.65 62 -1.82 1.586 -2.27%
5 CRBP 9.30 1.1M 21 Apr '17 49 7.50 P 0.95 656 10.22 1.581 32.93%
6 JNUG 6.73 120.3M 19 Jan '18 322 6.70 P 3.30 1 49.04 1.579 97.08%
7 ATRS 2.50 544K 17 Mar '17 14 2.50 P  0 16 0.00 1.542 0.00%
8 CRBP 9.30 1.1M 17 Mar '17 14 7.50 P 0.30 192 3.23 1.541 23.33%
9 UVXY 20.13 19.2M 15 Sep '17 196 20.00 P 8.05 10 39.99 1.463 67.72%
10 UVXY 20.13 19.2M 16 Jun '17 105 20.00 P 5.90 23 29.31 1.450 42.38%
11 PTX 3.85 707K 18 Aug '17 168 2.50 P 0.55 6 14.29 1.378 57.58%
12 ADPT 2.99 5.8M 21 Apr '17 49 2.50 P 0.30 70 10.03 1.364 29.37%
13 CALA 12.40 875K 17 Mar '17 14 10.00 P 0.25 20 2.02 1.360 21.81%
14 ANGI 5.53 831K 17 Mar '17 14 7.50 P 1.80 1 -3.07 1.292 -4.56%
15 PTX 3.85 707K 19 May '17 77 5.00 P 1.55 40 10.39 1.290 17.39%
16 SHLD 7.62 659K 16 Jun '17 105 8.00 P 2.10 5 22.57 1.286 31.16%
17 CXRX 2.05 1.2M 18 Jan '19 686 2.50 P 1.50 6 51.22 1.280 190.91%
18 SHLD 7.62 659K 15 Sep '17 196 8.00 P 2.80 61 31.76 1.269 50.21%
19 CALA 12.40 875K 17 Mar '17 14 12.50 P 1.10 30 8.06 1.257 8.85%
20 PACB 5.14 802K 17 Mar '17 14 7.50 P 2.15 3 -4.09 1.250 -7.02%
21 SDLP 3.76 1.4M 17 Mar '17 14 5.00 P 1.15 1,600 -2.39 1.228 -3.45%
22 BCRX 7.68 3.3M 17 Mar '17 14 8.00 P 0.63 1 4.04 1.226 4.40%
23 SHLD 7.62 659K 19 Jan '18 322 8.00 P 3.45 15 40.29 1.220 73.62%
24 NMBL 8.63 2.6M 17 Mar '17 14 7.50 P 0.25 436 2.90 1.202 16.47%
25 AHT 6.46 906K 17 Mar '17 14 7.50 P 1.00 1 -0.62 1.201 -0.73%
26 UVXY 20.13 19.2M 21 Apr '17 49 20.00 P 3.35 480 16.64 1.191 20.74%
27 ACRX 3.40 633K 15 Sep '17 196 2.50 P 0.50 2 14.71 1.191 48.28%
28 SCYX 2.70 2.6M 17 Mar '17 14 2.50 P  0 25 0.00 1.168 7.41%
29 DUST 36.12 12.7M 24 Mar '17 21 36.00 P 3.80 2 10.52 1.166 12.13%
30 NMBL 8.63 2.6M 17 Mar '17 14 10.00 P 1.60 41 2.67 1.164 3.27%
31 CARA 18.04 2.4M 17 Mar '17 14 17.50 P 1.30 68 7.21 1.152 10.99%
32 TRVN 4.17 1.3M 17 Mar '17 14 5.00 P 0.85 10 0.48 1.143 0.60%
33 UVXY 20.13 19.2M 7 Apr '17 35 20.00 P 2.56 36 12.72 1.137 15.31%
34 VUZI 7.35 674K 20 Oct '17 231 7.50 P 2.50 20 31.97 1.135 48.45%
35 TLRD 23.33 1.1M 17 Mar '17 14 25.00 P 2.95 1,118 5.49 1.135 6.28%
36 MACK 3.10 1.6M 21 Apr '17 49 3.00 P 0.20 500 6.45 1.126 10.34%
37 NUGT 8.57 52.7M 17 Mar '17 14 8.50 P 0.70 269 8.17 1.126 9.78%
38 UVXY 20.13 19.2M 7 Apr '17 35 20.50 P 2.85 1 12.32 1.126 14.35%
39 SHLD 7.62 659K 17 Mar '17 14 8.00 P 0.80 141 5.51 1.122 6.16%
40 CALA 12.40 875K 21 Apr '17 49 10.00 P 0.70 17 5.65 1.113 26.50%
41 NUGT 8.57 52.7M 7 Apr '17 35 8.50 P 1.11 1 12.95 1.105 15.82%
42 NUGT 8.57 52.7M 24 Mar '17 21 8.50 P 0.85 122 9.92 1.105 11.92%
43 NUGT 8.57 52.7M 31 Mar '17 28 8.50 P 0.99 20 11.55 1.101 13.98%
44 DUST 36.12 12.7M 10 Mar '17 7 36.50 P 2.25 77 5.18 1.100 5.52%
45 ITCI 14.32 565K 21 Apr '17 49 12.50 P 1.25 40 8.73 1.100 23.49%
46 UVXY 20.13 19.2M 31 Mar '17 28 20.00 P 2.29 8 11.38 1.089 13.57%
47 BPT 18.70 436K 17 Mar '17 14 17.50 P 0.85 126 4.55 1.081 11.48%
48 UVXY 20.13 19.2M 31 Mar '17 28 20.50 P 2.55 3 10.83 1.078 12.40%
49 SHLD 7.62 659K 17 Mar '17 14 7.50 P 0.50 10 6.56 1.065 8.71%
50 ADPT 2.99 5.8M 18 Aug '17 168 5.00 P 2.15 30 4.68 1.062 16.67%
51 NUGT 8.57 52.7M 10 Mar '17 7 8.50 P 0.45 877 5.25 1.049 6.40%
52 DNR 2.65 5.4M 17 Mar '17 14 3.00 P 0.30 30 -1.89 1.048 -2.13%
53 INSY 11.47 1.5M 17 Mar '17 14 11.00 P 0.60 36 5.23 1.045 9.84%
54 UVXY 20.13 19.2M 24 Mar '17 21 20.50 P 2.14 39 8.79 1.044 9.84%
55 DUST 36.12 12.7M 10 Mar '17 7 36.00 P 1.95 64 5.40 1.035 6.06%
56 UVXY 20.13 19.2M 17 Mar '17 14 20.50 P 1.79 1,025 7.05 1.031 7.74%
57 UVXY 20.13 19.2M 24 Mar '17 21 20.00 P 1.82 8 9.04 1.026 10.65%
58 VUZI 7.35 674K 21 Apr '17 49 5.00 P 0.15 156 2.04 1.018 34.72%
59 ADPT 2.99 5.8M 19 May '17 77 5.00 P 2.10 22 3.01 1.016 10.11%
60 UVXY 20.13 19.2M 17 Mar '17 14 20.00 P 1.50 1,389 7.45 1.009 8.75%
61 RAD 5.45 36.6M 31 Mar '17 28 5.00 P 0.25 716 4.59 0.995 13.46%
62 GERN 2.19 2.6M 16 Jun '17 105 2.00 P 0.30 2,291 13.70 0.991 25.93%
63 ADPT 2.99 5.8M 18 Aug '17 168 2.50 P 0.45 4 15.05 0.990 37.01%
64 AUPH 4.81 13.0M 21 Jul '17 140 2.50 P 0.10 45 2.08 0.989 51.17%
65 GERN 2.19 2.6M 15 Sep '17 196 2.00 P 0.40 5 18.26 0.989 32.96%
66 AUPH 4.81 13.0M 21 Apr '17 49 5.00 P 0.60 25 8.52 0.983 9.74%
67 CEMP 3.65 1.5M 17 Mar '17 14 4.00 P 0.40 16 1.37 0.980 1.54%
68 ASNA 4.43 2.8M 17 Mar '17 14 4.00 P 0.10 50 2.25 0.979 12.34%
69 FRED 16.30 2.5M 17 Mar '17 14 15.00 P 0.50 644 3.07 0.974 11.39%
70 ACRX 3.40 633K 16 Jun '17 105 2.50 P  0 53 0.00 0.961 26.47%
71 I 3.92 1.1M 21 Apr '17 49 5.00 P 1.00 2 -2.04 0.954 -2.74%
72 OCUL 8.70 806K 16 Jun '17 105 7.50 P 0.90 10 10.34 0.954 26.92%
73 SHLD 7.62 659K 10 Mar '17 7 7.50 P 0.30 90 3.94 0.952 5.74%
74 ASNA 4.43 2.8M 17 Mar '17 14 5.00 P 0.65 158 1.92 0.943 2.25%
75 UVXY 20.13 19.2M 10 Mar '17 7 20.50 P 1.22 2,926 4.22 0.940 4.49%
76 URBN 26.06 2.8M 10 Mar '17 7 26.50 P 1.40 5 3.68 0.936 3.89%
77 TXMD 6.91 2.9M 17 Mar '17 14 7.50 P 0.65 20 0.87 0.931 0.96%
78 PTCT 9.81 3.0M 17 Mar '17 14 9.00 P 0.15 54 1.53 0.927 9.94%
79 URBN 26.06 2.8M 10 Mar '17 7 26.00 P 1.20 21 4.60 0.925 5.07%
80 HOS 4.35 870K 21 Apr '17 49 4.00 P 0.35 1 8.05 0.919 17.50%
81 FRED 16.30 2.5M 21 Apr '17 49 15.00 P 1.30 56 7.98 0.917 17.33%
82 SCMP 11.85 413K 17 Mar '17 14 10.00 P 0.10 1 0.84 0.917 16.60%
83 JONE 3.15 617K 21 Apr '17 49 5.00 P 1.80 50 -1.59 0.914 -3.70%
84 ZIOP 6.48 846K 21 Jul '17 140 7.00 P 1.55 191 15.90 0.913 20.89%
85 BCRX 7.68 3.3M 21 Apr '17 49 7.00 P 0.50 25 6.51 0.912 16.43%
86 AG 8.21 9.0M 10 Mar '17 7 8.50 P 0.40 10 1.34 0.909 1.41%
87 DVAX 6.25 3.1M 21 Apr '17 49 6.00 P 0.40 10 6.40 0.908 11.11%
88 LGCY 2.41 471K 21 Apr '17 49 2.50 P 0.30 100 8.71 0.905 9.95%
89 VUZI 7.35 674K 17 Mar '17 14 7.50 P 0.50 25 4.76 0.900 5.11%
90 AVXL 5.87 473K 21 Jul '17 140 5.00 P 0.70 1 11.93 0.897 30.37%
91 AVXL 5.87 473K 20 Oct '17 231 5.00 P 0.85 2 14.48 0.891 34.26%
92 ADXS 9.22 539K 21 Apr '17 49 7.50 P 0.30 20 3.25 0.890 22.65%
93 BPT 18.70 436K 21 Apr '17 49 17.50 P 1.95 40 10.43 0.890 18.81%
94 KPTI 11.63 860K 17 Mar '17 14 10.00 P 0.05 76 0.43 0.890 14.51%
95 UVXY 20.13 19.2M 10 Mar '17 7 20.00 P 0.91 3,162 4.52 0.888 5.41%
96 CERS 4.48 780K 17 Mar '17 14 5.00 P 0.35 10 -3.79 0.883 -4.12%
97 WLB 13.72 412K 17 Mar '17 14 14.00 P 1.00 4 5.25 0.882 5.66%
98 TXMD 6.91 2.9M 16 Jun '17 105 5.00 P 0.35 25 5.07 0.881 34.45%
99 BCRX 7.68 3.3M 17 Mar '17 14 7.00 P 0.18 4 2.34 0.880 11.47%
100 RAD 5.45 36.6M 24 Mar '17 21 5.00 P 0.16 17 2.94 0.880 11.53%
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.