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 May 2, 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 NADL 2.37 699K 19 May '17 17 3.00 P 1.00 10 15.61 3.542 27.01%
2 NADL 2.37 699K 21 Jul '17 80 3.00 P 1.55 10 38.82 2.633 112.20%
3 NADL 2.37 699K 19 May '17 17 2.00 P 0.15 47 6.33 2.489 23.42%
4 NADL 2.37 699K 16 Jun '17 45 2.00 P 0.40 50 16.88 2.430 39.09%
5 GRPN 4.00 14.8M 5 May '17 3 4.00 P 0.28 4,499 7.00 2.007 7.53%
6 WTW 21.19 2.4M 5 May '17 3 21.00 P 1.25 285 5.90 1.880 7.22%
7 WTW 21.19 2.4M 5 May '17 3 21.50 P 1.45 3 5.38 1.867 5.78%
8 FIT 5.81 4.1M 5 May '17 3 5.50 P 0.20 1,203 3.44 1.679 9.09%
9 FIT 5.81 4.1M 5 May '17 3 6.00 P 0.45 267 4.48 1.673 4.85%
10 FEYE 12.21 10.0M 5 May '17 3 12.00 P 0.60 2,037 4.91 1.646 6.98%
11 NTRP 8.15 1.3M 19 May '17 17 10.00 P 2.30 46 5.52 1.634 7.69%
12 FEYE 12.21 10.0M 5 May '17 3 12.50 P 0.87 1,045 4.75 1.626 5.11%
13 TXMD 4.81 5.8M 19 May '17 17 5.00 P 0.65 2,037 9.56 1.548 11.06%
14 TMF 19.35 375K 16 Jun '17 45 19.00 P 0.70 2 3.62 1.444 5.63%
15 SMRT 2.22 1.1M 19 May '17 17 2.50 P 0.30 120 0.90 1.428 1.04%
16 UVXY 13.17 19.9M 18 Jan '19 626 13.00 P 7.95 15 60.36 1.414 155.56%
17 PLUG 2.27 10.4M 12 May '17 10 2.50 P 0.29 36 2.64 1.374 3.03%
18 SHLD 10.71 733K 19 Jan '18 262 11.00 P 4.75 13 41.64 1.348 74.83%
19 OCN 2.99 18.5M 19 May '17 17 3.00 P 0.30 246 9.70 1.343 10.78%
20 NYMX 3.52 1.1M 19 May '17 17 3.00 P 0.15 182 4.26 1.340 19.88%
21 UVXY 13.17 19.9M 19 Jan '18 262 13.00 P 5.30 6 40.24 1.328 69.50%
22 FUEL 5.27 1.0M 19 May '17 17 6.00 P 0.90 2 3.23 1.325 3.89%
23 NTRP 8.15 1.3M 19 May '17 17 7.50 P 0.55 273 6.75 1.322 15.79%
24 SHLD 10.71 733K 15 Sep '17 136 11.00 P 3.45 10 29.51 1.322 43.53%
25 OCN 2.99 18.5M 19 May '17 17 2.50 P 0.10 101 3.34 1.322 20.42%
26 UVXY 13.17 19.9M 15 Dec '17 227 13.00 P 4.90 1 37.21 1.319 61.31%
27 SNSS 2.96 1.3M 19 May '17 17 3.00 P 0.25 11 7.25 1.298 7.92%
28 JNUG 16.44 11.9M 16 Jun '17 45 16.00 P 2.55 4 15.51 1.295 21.54%
29 JNUG 16.44 11.9M 19 May '17 17 16.00 P 1.40 74 8.51 1.266 12.25%
30 AVP 4.63 3.5M 5 May '17 3 4.50 P 0.10 18 2.16 1.264 5.08%
31 JNUG 16.44 11.9M 19 May '17 17 17.00 P 1.95 233 8.47 1.260 9.61%
32 SBGL 7.71 2.4M 16 Jun '17 45 7.50 P 1.15 109 14.92 1.257 20.73%
33 STON 9.98 330K 19 May '17 17 7.50 P 0.15 148 1.50 1.256 26.75%
34 GRPN 4.00 14.8M 12 May '17 10 4.00 P 0.30 108 7.50 1.252 8.11%
35 SPHS 2.57 210K 20 Oct '17 171 2.50 P 0.45 30 17.51 1.247 24.53%
36 GRPN 4.00 14.8M 12 May '17 10 3.50 P 0.10 222 2.50 1.246 15.38%
37 UVXY 13.17 19.9M 15 Sep '17 136 13.00 P 3.75 18 28.47 1.244 41.61%
38 AKAM 62.50 2.5M 5 May '17 3 62.00 P 2.45 1,248 3.92 1.239 4.91%
39 TWLO 33.94 4.2M 5 May '17 3 34.00 P 1.49 1,226 4.21 1.221 4.41%
40 TWLO 33.94 4.2M 5 May '17 3 33.50 P 1.24 411 3.65 1.214 5.14%
41 SHLD 10.71 733K 26 May '17 24 10.50 P 1.00 1 9.34 1.205 12.46%
42 SHLD 10.71 733K 5 May '17 3 11.00 P 0.51 115 2.05 1.200 2.16%
43 SHLD 10.71 733K 16 Jun '17 45 11.00 P 1.80 27 14.10 1.194 16.95%
44 CRUS 64.66 1.0M 5 May '17 3 65.00 P 2.75 17 3.73 1.193 3.89%
45 AKAM 62.50 2.5M 5 May '17 3 62.50 P 2.58 146 4.13 1.191 4.31%
46 CRUS 64.66 1.0M 5 May '17 3 64.50 P 2.50 22 3.87 1.190 4.28%
47 S 9.07 16.3M 5 May '17 3 9.50 P 0.59 105 1.76 1.188 1.89%
48 AKAM 62.50 2.5M 5 May '17 3 63.00 P 2.84 4 3.74 1.187 3.92%
49 NYMX 3.52 1.1M 19 Jan '18 262 3.00 P 0.90 1,516 25.57 1.187 54.20%
50 SHLD 10.71 733K 26 May '17 24 11.00 P 1.29 5 9.34 1.184 10.62%
51 CNAT 8.39 842K 19 May '17 17 7.50 P 0.25 77 2.98 1.170 14.00%
52 FSLR 30.32 5.3M 5 May '17 3 30.50 P 1.21 374 3.40 1.162 3.54%
53 UVXY 13.17 19.9M 21 Jul '17 80 13.00 P 2.59 17 19.67 1.150 26.09%
54 EMES 12.49 658K 5 May '17 3 12.00 P 0.20 54 1.60 1.147 5.61%
55 FSLR 30.32 5.3M 5 May '17 3 30.00 P 1.05 1,852 3.46 1.140 4.68%
56 SHLD 10.71 733K 19 May '17 17 11.00 P 1.10 182 7.56 1.125 8.43%
57 DDD 16.33 2.6M 5 May '17 3 16.00 P 0.48 83 2.94 1.115 5.11%
58 SBGL 7.71 2.4M 21 Jul '17 80 7.50 P 1.25 213 16.21 1.107 22.60%
59 TXMD 4.81 5.8M 16 Jun '17 45 5.00 P 0.80 75 12.68 1.101 15.21%
60 WATT 12.97 927K 19 May '17 17 15.00 P 2.45 112 3.24 1.100 3.99%
61 DDD 16.33 2.6M 5 May '17 3 16.50 P 0.72 602 3.37 1.089 3.52%
62 BPT 18.95 209K 16 Jun '17 45 20.00 P 3.30 1 11.87 1.087 14.38%
63 PLUG 2.27 10.4M 16 Jun '17 45 2.00 P 0.17 10 7.49 1.068 20.95%
64 FIT 5.81 4.1M 12 May '17 10 5.50 P 0.25 106 4.30 1.062 10.07%
65 INAP 3.24 502K 19 May '17 17 3.00 P 0.10 10 3.09 1.060 10.83%
66 SHLD 10.71 733K 5 May '17 3 10.50 P 0.26 8 2.43 1.060 4.50%
67 VRX 10.31 26.4M 12 May '17 10 10.00 P 0.54 1,935 5.24 1.052 8.70%
68 FIT 5.81 4.1M 12 May '17 10 6.00 P 0.49 14 5.16 1.048 5.64%
69 FGP 5.91 439K 19 May '17 17 7.50 P 1.45 5 -2.37 1.040 -3.14%
70 SHLD 10.71 733K 19 May '17 17 10.50 P 0.72 10 6.72 1.039 9.31%
71 VRX 10.31 26.4M 12 May '17 10 10.50 P 0.79 194 5.82 1.036 6.30%
72 SNAP 21.99 8.1M 12 May '17 10 21.50 P 1.15 36 5.23 1.034 7.87%
73 SNAP 21.99 8.1M 12 May '17 10 22.00 P 1.40 63 6.32 1.031 6.75%
74 FMSA 5.05 6.8M 16 Jun '17 45 7.50 P 2.35 4 -1.98 1.026 -3.70%
75 UVXY 13.17 19.9M 16 Jun '17 45 13.00 P 1.73 140 13.14 1.020 16.61%
76 GRPN 4.00 14.8M 19 May '17 17 4.00 P 0.34 311 8.50 1.019 9.29%
77 HOS 3.06 1.1M 16 Jun '17 45 3.00 P 0.35 1 11.44 1.017 15.13%
78 AMRI 16.25 709K 19 May '17 17 15.00 P 0.75 85 4.62 1.013 12.90%
79 GRPN 4.00 14.8M 19 May '17 17 3.50 P 0.12 401 3.00 1.013 15.98%
80 PLUG 2.27 10.4M 15 Sep '17 136 2.00 P 0.37 20 16.30 1.008 33.68%
81 ARRY 7.38 14.8M 19 May '17 17 7.00 P 0.15 77 2.03 1.006 7.33%
82 RAD 4.11 17.7M 21 Jul '17 80 4.00 P 0.62 470 15.09 1.006 20.92%
83 PLUG 2.27 10.4M 15 Dec '17 227 2.00 P 0.47 1 20.70 0.994 41.11%
84 S 9.07 16.3M 5 May '17 3 9.00 P 0.28 631 3.09 0.991 3.98%
85 RAD 4.11 17.7M 18 Aug '17 108 4.00 P 0.75 10 18.25 0.984 25.60%
86 AAOI 47.30 2.6M 19 May '17 17 50.00 P 5.40 48 5.71 0.983 6.44%
87 FMSA 5.05 6.8M 19 May '17 17 5.00 P 0.35 18 6.93 0.983 8.51%
88 AAOI 47.30 2.6M 19 May '17 17 45.00 P 2.80 870 5.92 0.982 11.46%
89 UVXY 13.17 19.9M 9 Jun '17 38 13.00 P 1.43 5 10.86 0.980 13.63%
90 BTG 2.40 7.3M 19 May '17 17 2.50 P 0.05 1 -2.08 0.980 -2.13%
91 UVXY 13.17 19.9M 2 Jun '17 31 13.50 P 1.61 2 9.72 0.977 11.07%
92 YELP 35.98 2.3M 12 May '17 10 36.00 P 2.25 164 6.20 0.973 6.61%
93 UVXY 13.17 19.9M 2 Jun '17 31 13.00 P 1.30 124 9.87 0.972 12.38%
94 RAD 4.11 17.7M 2 Jun '17 31 4.00 P 0.20 20 4.87 0.964 7.93%
95 UVXY 13.17 19.9M 26 May '17 24 13.50 P 1.33 15 7.59 0.962 8.45%
96 AUPH 7.37 12.7M 16 Jun '17 45 5.00 P 0.05 60 0.68 0.959 33.06%
97 GNC 7.63 1.7M 19 May '17 17 10.00 P 2.30 7 -0.92 0.957 -1.31%
98 CARA 14.92 1.9M 21 Jul '17 80 15.00 P 2.50 10 16.22 0.952 19.48%
99 SHAK 34.12 744K 5 May '17 3 34.50 P 1.30 2 2.70 0.951 2.80%
100 HLF 63.14 595K 5 May '17 3 63.00 P 2.06 30 3.26 0.951 3.60%
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.