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 December 27, 2016. 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 ITEK 7.20 235K 20 Jan '17 24 5.00 P 0.85 57 11.81 2.969 48.03%
2 BTUUQ 5.43 932K 20 Jan '17 24 5.00 P 1.05 31 19.34 2.487 33.79%
3 NYMX 2.76 223K 17 Feb '17 52 2.50 P 0.50 19 18.12 2.138 33.63%
4 CEMP 5.90 1.6M 20 Jan '17 24 7.50 P 2.25 21 11.02 2.131 17.81%
5 CEMP 5.90 1.6M 20 Jan '17 24 5.00 P 0.70 496 11.86 2.081 30.77%
6 EGLT 8.61 492K 20 Jan '17 24 7.50 P 0.70 10 8.13 1.697 22.88%
7 JNUG 4.78 27.7M 20 Jan '17 24 4.80 P 0.65 1 13.18 1.603 15.25%
8 SDRL 3.55 10.1M 21 Jul '17 206 3.50 P 1.40 9 39.44 1.562 67.44%
9 NAK 2.46 11.0M 20 Jan '17 24 3.00 P 0.60 5 2.44 1.543 3.23%
10 JNUG 4.78 27.7M 20 Jan '17 24 4.70 P 0.60 50 12.55 1.535 16.27%
11 WTI 2.93 2.3M 21 Apr '17 115 2.00 P 0.35 55 11.95 1.525 49.61%
12 SDRL 3.55 10.1M 21 Jul '17 206 4.00 P 1.70 5 35.21 1.512 67.57%
13 RIGL 2.52 349K 20 Jan '17 24 5.00 P 2.40 1 -3.17 1.500 -66.67%
14 TDW 3.61 2.4M 17 Feb '17 52 2.50 P 0.20 30 5.54 1.475 38.42%
15 SDRL 3.55 10.1M 21 Apr '17 115 3.50 P 1.00 70 28.17 1.467 41.18%
16 NAK 2.46 11.0M 20 Jan '17 24 2.00 P 0.10 61 4.07 1.462 23.73%
17 NSU 3.18 481K 20 Jan '17 24 5.00 P 1.80 15 -0.63 1.454 -1.45%
18 SDRL 3.55 10.1M 21 Apr '17 115 4.00 P 1.35 67 25.35 1.453 40.91%
19 WTI 2.93 2.3M 21 Jul '17 206 3.00 P 1.05 1 33.45 1.439 52.13%
20 TDW 3.61 2.4M 20 Jan '17 24 5.00 P 1.30 10 -2.49 1.437 -3.90%
21 UVXY 7.63 11.9M 17 Mar '17 80 8.00 P 2.10 30 22.67 1.425 31.28%
22 MFIN 2.98 322K 17 Feb '17 52 5.00 P 2.05 10 1.01 1.422 3.23%
23 AVXL 4.14 558K 17 Feb '17 52 2.50 P 0.10 30 2.42 1.397 43.07%
24 NAK 2.46 11.0M 17 Feb '17 52 3.00 P 0.75 1 8.54 1.394 12.28%
25 CNAT 6.11 23.4M 20 Jan '17 24 5.00 P 0.30 750 4.91 1.390 24.27%
26 UVXY 7.63 11.9M 17 Feb '17 52 8.00 P 1.65 1 16.78 1.379 21.40%
27 MFIN 2.98 322K 20 Jan '17 24 2.50 P 0.15 80 5.03 1.378 22.26%
28 NAK 2.46 11.0M 19 May '17 143 3.00 P 1.10 10 22.76 1.376 41.18%
29 TDW 3.61 2.4M 21 Apr '17 115 2.50 P 0.35 100 9.70 1.361 44.79%
30 CRBP 8.85 699K 17 Feb '17 52 7.50 P 0.95 14 10.73 1.348 29.11%
31 NAK 2.46 11.0M 17 Feb '17 52 2.00 P 0.15 234 6.10 1.337 26.41%
32 BCRX 6.78 610K 20 Jan '17 24 6.00 P 0.42 2 6.19 1.331 18.87%
33 NAK 2.46 11.0M 19 May '17 143 2.00 P 0.45 77 18.29 1.311 45.27%
34 SGYP 5.93 13.1M 17 Feb '17 52 6.00 P 1.15 419 18.21 1.310 22.59%
35 VHC 2.30 283K 20 Jan '17 24 2.00 P 0.15 21 6.52 1.305 20.93%
36 IPCI 2.95 309K 21 Jul '17 206 2.50 P 0.55 10 18.64 1.291 41.67%
37 MFIN 2.98 322K 18 Aug '17 234 2.50 P 0.70 1 23.49 1.289 51.75%
38 CNAT 6.11 23.4M 20 Jan '17 24 7.50 P 1.65 108 4.26 1.285 5.83%
39 BCRX 6.78 610K 20 Jan '17 24 7.00 P 0.90 2 10.03 1.277 11.56%
40 WTI 2.93 2.3M 17 Feb '17 52 3.00 P 0.50 21 14.68 1.277 17.70%
41 XBIT 10.73 404K 20 Jan '17 24 12.50 P 2.40 10 5.87 1.272 7.56%
42 SDRL 3.55 10.1M 17 Feb '17 52 4.00 P 0.85 20 11.27 1.249 14.81%
43 UVXY 7.63 11.9M 3 Feb '17 38 7.50 P 1.10 50 14.42 1.245 18.84%
44 CNAT 6.11 23.4M 17 Feb '17 52 5.00 P 0.50 152 8.18 1.235 28.70%
45 SGYP 5.93 13.1M 17 Feb '17 52 5.50 P 0.70 28 11.80 1.233 21.61%
46 SHLD 8.29 2.4M 20 Jan '17 24 8.00 P 0.86 281 10.37 1.228 15.48%
47 SHLD 8.29 2.4M 19 Jan '18 388 8.00 P 3.40 45 41.01 1.221 75.46%
48 SHLD 8.29 2.4M 17 Mar '17 80 8.00 P 1.60 156 19.30 1.211 28.25%
49 SHLD 8.29 2.4M 17 Feb '17 52 8.00 P 1.30 96 15.68 1.202 22.75%
50 VHC 2.30 283K 17 Feb '17 52 2.00 P 0.20 1 8.70 1.190 23.81%
51 SDRL 3.55 10.1M 17 Feb '17 52 3.50 P 0.55 210 15.49 1.187 20.00%
52 ADMP 3.10 357K 17 Feb '17 52 2.50 P 0.15 30 4.84 1.184 25.42%
53 ADMP 3.10 357K 17 Mar '17 80 2.50 P 0.30 230 9.68 1.173 32.14%
54 UVXY 7.63 11.9M 27 Jan '17 31 8.00 P 1.12 13 9.83 1.167 11.52%
55 UVXY 7.63 11.9M 20 Jan '17 24 8.00 P 1.11 213 9.70 1.166 11.35%
56 OCUL 8.43 363K 17 Mar '17 80 10.00 P 2.65 102 12.81 1.161 18.69%
57 UVXY 7.63 11.9M 27 Jan '17 31 7.50 P 0.91 22 11.93 1.158 15.48%
58 SHLD 8.29 2.4M 27 Jan '17 31 8.00 P 0.83 15 10.01 1.156 15.01%
59 SHLD 8.29 2.4M 20 Jan '17 24 8.50 P 1.03 35 9.89 1.153 11.29%
60 SHLD 8.29 2.4M 15 Jun '18 535 8.00 P 3.80 30 45.84 1.148 91.09%
61 NAK 2.46 11.0M 18 Aug '17 234 2.00 P 0.45 20 18.29 1.148 45.27%
62 SGMO 3.00 839K 20 Jan '17 24 3.00 P 0.05 1 1.67 1.145 1.69%
63 ABEO 5.20 328K 20 Jan '17 24 5.00 P 0.40 5 7.69 1.144 12.50%
64 SHLD 8.29 2.4M 3 Feb '17 38 8.00 P 0.91 21 10.98 1.141 16.26%
65 OCUL 8.43 363K 16 Jun '17 171 7.50 P 1.75 5 20.76 1.129 40.12%
66 SHLD 8.29 2.4M 6 Jan '17 10 8.00 P 0.36 28 4.34 1.125 8.20%
67 WTW 11.77 2.9M 3 Feb '17 38 11.50 P 1.30 10 11.05 1.095 15.00%
68 VHC 2.30 283K 17 Mar '17 80 2.00 P 0.20 1 8.70 1.094 23.81%
69 UVXY 7.63 11.9M 20 Jan '17 24 7.50 P 0.77 237 10.09 1.094 13.12%
70 CEMP 5.90 1.6M 19 Jan '18 388 7.50 P 3.50 2 32.20 1.082 79.17%
71 UVXY 7.63 11.9M 13 Jan '17 17 8.00 P 0.88 105 6.68 1.080 7.56%
72 SGYP 5.93 13.1M 21 Apr '17 115 6.00 P 1.20 3 19.06 1.077 23.89%
73 VHC 2.30 283K 16 Jun '17 171 3.00 P 1.00 1 13.04 1.069 23.08%
74 ZIOP 5.59 1.5M 20 Jan '17 24 6.00 P 0.80 30 6.98 1.056 8.14%
75 SHLD 8.29 2.4M 6 Jan '17 10 8.50 P 0.59 51 4.58 1.046 4.94%
76 FRED 19.63 1.3M 20 Jan '17 24 20.00 P 2.05 264 8.56 1.044 9.56%
77 CNAT 6.11 23.4M 21 Apr '17 115 7.50 P 2.20 31 13.26 1.043 20.72%
78 SDRL 3.55 10.1M 20 Jan '17 24 3.50 P 0.30 71 8.45 1.042 10.77%
79 SDRL 3.55 10.1M 27 Jan '17 31 3.50 P 0.35 20 9.86 1.040 12.50%
80 AKAO 14.03 2.0M 17 Feb '17 52 12.50 P 1.25 25 8.91 1.034 21.75%
81 UVXY 7.63 11.9M 13 Jan '17 17 7.50 P 0.55 69 7.21 1.020 9.60%
82 CNAT 6.11 23.4M 21 Jul '17 206 5.00 P 0.90 10 14.73 1.020 38.58%
83 RIGL 2.52 349K 20 Jan '17 24 2.50 P 0.20 2 7.94 1.015 9.48%
84 AXON 12.42 212K 17 Feb '17 52 10.00 P 0.65 19 5.23 1.013 26.08%
85 WTW 11.77 2.9M 20 Jan '17 24 11.50 P 0.90 87 7.65 1.011 10.76%
86 ZIOP 5.59 1.5M 20 Jan '17 24 5.00 P 0.25 59 4.47 1.010 15.73%
87 HOS 7.62 841K 20 Jan '17 24 8.00 P 0.95 10 7.48 0.999 8.55%
88 GLBL 3.95 546K 21 Apr '17 115 2.50 P  0 10 0.00 0.998 36.71%
89 WTW 11.77 2.9M 17 Feb '17 52 12.00 P 1.80 323 13.34 0.991 15.75%
90 WATT 18.82 587K 17 Feb '17 52 20.00 P 3.40 40 11.80 0.989 14.40%
91 VUZI 7.25 236K 21 Jul '17 206 7.50 P 2.05 10 24.83 0.987 34.62%
92 DNR 3.85 7.1M 19 Jan '18 388 3.50 P 1.15 1 29.87 0.984 55.56%
93 CARA 9.99 1.2M 20 Jan '17 24 7.50 P 0.05 3 0.50 0.965 25.55%
94 SDRL 3.55 10.1M 6 Jan '17 10 3.50 P 0.15 101 4.23 0.964 5.88%
95 CDZI 12.05 206K 20 Jan '17 24 10.00 P 0.30 552 2.49 0.962 20.00%
96 CRBP 8.85 699K 20 Jan '17 24 7.50 P 0.25 13 2.82 0.962 18.60%
97 HRTX 13.40 506K 20 Jan '17 24 12.50 P 0.80 1 5.97 0.961 13.49%
98 WATT 18.82 587K 20 Jan '17 24 20.00 P 2.30 15 5.95 0.961 6.78%
99 WTW 11.77 2.9M 20 Jan '17 24 12.00 P 1.10 378 7.39 0.958 8.15%
100 DRIP 12.15 270K 17 Feb '17 52 12.00 P 1.45 15 11.93 0.954 14.95%
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.