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 September 28, 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 ACRX 4.35 1.1M 20 Oct '17 22 2.50 P 0.10 25 2.30 2.128 45.88%
2 ACRX 4.35 1.1M 20 Oct '17 22 5.00 P 1.00 33 8.05 2.078 10.45%
3 MNKD 2.22 6.0M 6 Oct '17 8 2.50 P 0.41 14 5.86 2.003 7.18%
4 MNKD 2.22 6.0M 6 Oct '17 8 2.00 P 0.10 60 4.50 1.970 15.09%
5 MNKD 2.22 6.0M 17 Nov '17 50 2.50 P 0.72 2,000 19.82 1.754 29.33%
6 MNKD 2.22 6.0M 17 Nov '17 50 2.00 P 0.37 500 16.67 1.639 31.89%
7 MNKD 2.22 6.0M 20 Oct '17 22 2.50 P 0.51 53 10.36 1.582 13.45%
8 MNKD 2.22 6.0M 19 Jan '18 113 2.50 P 0.87 200 26.58 1.566 43.70%
9 MNKD 2.22 6.0M 13 Oct '17 15 2.00 P 0.15 5 6.76 1.565 17.87%
10 MNKD 2.22 6.0M 20 Oct '17 22 2.00 P 0.19 50 8.56 1.549 20.20%
11 MNKD 2.22 6.0M 16 Feb '18 141 2.50 P 0.99 11 31.98 1.538 57.72%
12 MNKD 2.22 6.0M 27 Oct '17 29 2.00 P 0.22 2 9.91 1.483 22.00%
13 VSAR 2.55 1.8M 17 Nov '17 50 2.50 P 0.25 10 9.80 1.424 13.04%
14 UVXY 21.45 15.6M 19 Jan '18 113 21.00 P 6.20 20 28.90 1.415 43.61%
15 UVXY 21.45 15.6M 15 Dec '17 78 21.00 P 5.00 37 23.31 1.371 33.13%
16 ACRX 4.35 1.1M 15 Dec '17 78 2.50 P 0.15 10 3.45 1.337 47.62%
17 VUZI 5.60 1.5M 20 Oct '17 22 7.50 P 1.90 25 -0.00 1.300 0.00%
18 UVXY 21.45 15.6M 17 Nov '17 50 21.00 P 3.70 3 17.25 1.280 23.38%
19 VSAR 2.55 1.8M 20 Oct '17 22 2.50 P 0.25 69 9.80 1.277 13.04%
20 HIIQ 14.10 6.6M 20 Oct '17 22 12.50 P 0.85 416 6.03 1.276 18.49%
21 AXON 6.75 5.3M 15 Dec '17 78 7.50 P 1.90 89 17.04 1.276 23.71%
22 SPPI 13.49 7.9M 20 Oct '17 22 13.00 P 1.10 5 8.15 1.264 12.83%
23 EROS 13.55 252K 17 Nov '17 50 12.50 P 1.70 92 12.55 1.254 23.21%
24 AXON 6.75 5.3M 19 Jan '18 113 7.50 P 2.15 5 20.74 1.231 30.43%
25 XXII 2.72 2.7M 20 Oct '17 22 3.00 P 0.40 6 4.41 1.227 5.17%
26 AXON 6.75 5.3M 15 Dec '17 78 5.00 P 0.55 237 8.15 1.217 37.10%
27 UVXY 21.45 15.6M 3 Nov '17 36 21.00 P 2.89 43 13.47 1.215 18.00%
28 EROS 13.55 252K 15 Dec '17 78 12.50 P 2.15 207 15.87 1.215 28.07%
29 AXON 6.75 5.3M 19 Jan '18 113 5.00 P 0.70 150 10.37 1.214 40.50%
30 EROS 13.55 252K 20 Oct '17 22 12.50 P 0.95 15 7.01 1.195 15.87%
31 ACRX 4.35 1.1M 16 Mar '18 169 5.00 P 1.65 10 22.99 1.184 37.04%
32 UVXY 21.45 15.6M 27 Oct '17 29 21.50 P 2.80 12 12.82 1.167 14.75%
33 FOLD 14.70 3.3M 20 Oct '17 22 14.00 P 1.25 7 8.50 1.161 14.50%
34 VUZI 5.60 1.5M 19 Jan '18 113 7.50 P 2.60 52 12.50 1.151 23.33%
35 ATRS 3.22 1.5M 17 Nov '17 50 2.50 P 0.15 47 4.66 1.142 28.34%
36 VHC 4.00 296K 20 Oct '17 22 5.00 P 0.90 99 -2.50 1.140 -3.23%
37 REXX 2.77 418K 15 Dec '17 78 2.50 P 0.35 100 12.64 1.136 25.62%
38 UVXY 21.45 15.6M 20 Oct '17 22 21.50 P 2.34 25 10.68 1.123 11.98%
39 RT 2.07 305K 20 Oct '17 22 2.50 P 0.40 10 -1.45 1.115 -1.80%
40 UVXY 21.45 15.6M 20 Oct '17 22 21.00 P 2.02 501 9.42 1.114 12.71%
41 CVNA 14.90 706K 17 Nov '17 50 15.00 P 2.25 1 14.43 1.114 17.00%
42 HIIQ 14.10 6.6M 17 Nov '17 50 12.50 P 1.20 476 8.51 1.108 21.71%
43 MRTX 11.35 889K 20 Oct '17 22 10.00 P 0.55 17 4.85 1.106 17.59%
44 AQMS 7.15 2.1M 17 Nov '17 50 5.00 P  0 1 0.00 1.099 30.07%
45 VUZI 5.60 1.5M 20 Apr '18 204 5.00 P 1.25 93 22.32 1.096 42.53%
46 SHLD 7.59 1.3M 19 Jan '18 113 8.00 P 2.03 46 21.34 1.085 29.14%
47 DEPO 5.65 2.3M 17 Nov '17 50 5.00 P 0.35 4,659 6.19 1.071 18.87%
48 ZYNE 9.44 13.5M 20 Oct '17 22 7.50 P 0.20 532 2.12 1.069 23.16%
49 VUZI 5.60 1.5M 19 Jan '18 113 5.00 P 0.75 71 13.39 1.062 27.84%
50 ACTG 4.10 1.6M 20 Oct '17 22 5.00 P 1.00 8 2.44 1.059 3.23%
51 VHC 4.00 296K 19 Jan '18 113 3.00 P 0.30 14 7.50 1.058 35.14%
52 OSTK 29.10 2.0M 20 Oct '17 22 25.00 P 1.15 593 3.95 1.055 18.78%
53 UVXY 21.45 15.6M 13 Oct '17 15 21.50 P 1.76 57 7.97 1.053 8.68%
54 NLNK 9.80 3.3M 17 Nov '17 50 10.00 P 1.50 123 13.27 1.053 15.66%
55 ZYNE 9.44 13.5M 20 Oct '17 22 10.00 P 1.15 1,021 6.25 1.049 7.12%
56 APRN 5.59 2.1M 6 Oct '17 8 6.00 P 0.45 45 0.72 1.048 0.78%
57 VHC 4.00 296K 19 Jan '18 113 5.00 P 1.45 11 11.25 1.048 17.65%
58 AXON 6.75 5.3M 17 Nov '17 50 5.00 P 0.20 72 2.96 1.048 29.77%
59 ZYNE 9.44 13.5M 17 Nov '17 50 7.50 P 0.45 423 4.77 1.047 26.59%
60 VHC 4.00 296K 17 Nov '17 50 5.00 P 1.15 99 3.75 1.047 5.26%
61 SHLD 7.59 1.3M 15 Dec '17 78 8.00 P 1.60 20 15.68 1.046 19.87%
62 OSTK 29.10 2.0M 17 Nov '17 50 25.00 P 2.20 22 7.56 1.043 23.42%
63 BW 3.20 2.0M 18 May '18 232 5.00 P 2.25 30 14.06 1.039 47.37%
64 JNUG 18.32 11.3M 16 Mar '18 169 18.00 P 4.75 1 25.93 1.038 37.36%
65 XXII 2.72 2.7M 20 Apr '18 204 2.00 P 0.35 30 12.87 1.036 45.15%
66 AXON 6.75 5.3M 18 May '18 232 5.00 P 1.00 9 14.81 1.030 47.83%
67 WATT 12.58 258K 17 Nov '17 50 15.00 P 3.40 3 7.79 1.026 10.68%
68 STON 6.42 234K 20 Oct '17 22 5.00 P 0.10 21 1.56 1.026 24.05%
69 STON 6.42 234K 17 Nov '17 50 5.00 P 0.30 15 4.67 1.024 28.10%
70 ABEO 16.95 1.6M 20 Oct '17 22 15.00 P 0.70 20 4.13 1.019 16.31%
71 DUST 25.24 5.8M 18 Jan '19 477 25.00 P 10.20 5 40.41 1.011 69.41%
72 AXON 6.75 5.3M 17 Nov '17 50 7.50 P 1.35 16 8.89 0.998 11.11%
73 REV 27.50 942K 20 Oct '17 22 25.00 P 1.30 308 4.73 0.998 14.50%
74 JMEI 2.88 830K 20 Apr '18 204 2.50 P 0.50 8 17.36 0.997 36.97%
75 STON 6.42 234K 19 Jan '18 113 5.00 P 0.55 45 8.57 0.992 33.56%
76 UVXY 21.45 15.6M 13 Oct '17 15 21.00 P 1.43 64 6.67 0.990 9.39%
77 NLNK 9.80 3.3M 17 Nov '17 50 9.00 P 0.80 17 8.16 0.989 17.78%
78 FMSA 4.86 15.0M 16 Mar '18 169 4.50 P 0.85 10 17.49 0.985 30.17%
79 HOS 3.84 338K 17 Nov '17 50 4.00 P 0.60 44 11.46 0.985 13.58%
80 ACTG 4.10 1.6M 17 Nov '17 50 5.00 P 1.15 264 6.10 0.983 8.47%
81 VUZI 5.60 1.5M 17 Nov '17 50 5.00 P 0.40 79 7.14 0.982 19.23%
82 BW 3.20 2.0M 18 May '18 232 2.50 P 0.50 20 15.62 0.979 44.44%
83 ANW 4.70 429K 16 Mar '18 169 2.50 P 0.15 6 3.19 0.977 51.65%
84 ZYNE 9.44 13.5M 17 Nov '17 50 10.00 P 1.60 176 11.02 0.977 13.27%
85 APRN 5.59 2.1M 17 Nov '17 50 6.00 P 0.95 12 9.66 0.975 11.64%
86 SHLD 7.59 1.3M 17 Nov '17 50 8.00 P 1.25 2 11.07 0.973 13.25%
87 ZYNE 9.44 13.5M 16 Feb '18 141 7.50 P 1.05 52 11.12 0.973 35.64%
88 WATT 12.58 258K 17 Nov '17 50 12.50 P 1.70 5 13.51 0.973 16.36%
89 JMEI 2.88 830K 19 Jan '18 113 2.50 P 0.35 1 12.15 0.970 28.85%
90 NLNK 9.80 3.3M 19 Jan '18 113 10.00 P 2.10 1 19.39 0.970 24.68%
91 APRN 5.59 2.1M 27 Oct '17 29 6.00 P 0.60 16 3.40 0.961 3.81%
92 TRVN 2.54 335K 15 Dec '17 78 5.00 P 2.40 4 -2.36 0.959 -42.86%
93 WATT 12.58 258K 19 Jan '18 113 15.00 P 4.10 1 13.35 0.959 19.81%
94 VUZI 5.60 1.5M 20 Oct '17 22 5.00 P 0.15 119 2.68 0.953 13.76%
95 MUX 2.01 4.4M 20 Oct '17 22 3.00 P 0.95 20 -1.99 0.952 -3.77%
96 FENG 5.78 271K 20 Oct '17 22 5.00 P 0.10 1 1.73 0.942 15.49%
97 NLNK 9.80 3.3M 19 Jan '18 113 9.00 P 1.45 17 14.80 0.941 26.95%
98 WTI 3.50 6.3M 20 Oct '17 22 4.00 P 0.50 52 0.00 0.940 0.00%
99 NLNK 9.80 3.3M 20 Oct '17 22 10.00 P 0.90 122 7.14 0.937 7.87%
100 TXMD 5.12 3.9M 15 Dec '17 78 5.00 P 0.70 25 13.67 0.929 18.55%
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.