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 30, 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 AEZS 3.05 544K 19 May '17 50 2.50 P 0.60 70 19.67 2.403 46.94%
2 CBIO 9.24 2.0M 21 Apr '17 22 10.00 P 2.00 55 13.42 1.979 17.13%
3 CBIO 9.24 2.0M 21 Apr '17 22 7.50 P 0.60 205 6.49 1.729 27.08%
4 UVXY 15.61 20.1M 19 Jan '18 295 16.00 P 7.60 9 46.19 1.445 90.01%
5 ZYNE 19.96 276K 18 Aug '17 141 17.50 P 4.90 31 24.55 1.370 48.87%
6 EXK 3.15 1.3M 21 Apr '17 22 5.00 P 1.85 30 0.00 1.362 0.00%
7 SHLD 11.75 2.3M 16 Jun '17 78 12.00 P 2.85 39 22.13 1.358 29.21%
8 JDST 15.19 15.4M 21 Apr '17 22 15.00 P 1.70 8 11.19 1.355 14.01%
9 UVXY 15.61 20.1M 19 May '17 50 16.00 P 3.15 7,576 17.68 1.299 22.15%
10 SHLD 11.75 2.3M 21 Apr '17 22 12.00 P 1.45 28 10.21 1.271 11.65%
11 SHLD 11.75 2.3M 21 Apr '17 22 11.50 P 1.20 45 10.21 1.245 13.74%
12 SHLD 11.75 2.3M 7 Apr '17 8 11.50 P 0.65 7 5.53 1.231 8.11%
13 UVXY 15.61 20.1M 28 Apr '17 29 16.00 P 2.19 53 11.53 1.187 13.41%
14 COGT 4.70 420K 19 May '17 50 5.00 P 0.75 16 9.57 1.186 11.39%
15 UVXY 15.61 20.1M 5 May '17 36 15.50 P 2.22 2 14.22 1.179 17.40%
16 UVXY 15.61 20.1M 28 Apr '17 29 15.50 P 1.91 324 12.24 1.157 14.74%
17 SHLD 11.75 2.3M 13 Apr '17 14 11.50 P 0.84 20 7.15 1.126 9.99%
18 VUZI 6.15 266K 21 Apr '17 22 5.00 P 0.15 2 2.44 1.125 21.67%
19 ITCI 16.26 581K 21 Apr '17 22 15.00 P 0.95 4 5.84 1.119 14.44%
20 AUPH 7.01 5.1M 19 May '17 50 5.00 P 0.25 365 3.57 1.106 33.43%
21 CEMP 3.85 1.2M 21 Apr '17 22 4.00 P 0.40 20 6.49 1.098 7.25%
22 GALT 2.03 558K 21 Apr '17 22 2.00 P 0.05 14 2.46 1.091 4.04%
23 CGI 6.50 234K 21 Apr '17 22 5.00 P 0.10 100 1.54 1.072 25.00%
24 INSY 10.99 357K 19 May '17 50 10.00 P 1.00 10 9.10 1.072 19.92%
25 ACRX 3.10 314K 15 Sep '17 169 2.50 P 0.45 1 14.52 1.032 39.62%
26 UVXY 15.61 20.1M 21 Apr '17 22 16.00 P 1.75 650 8.71 1.022 9.81%
27 AUPH 7.01 5.1M 19 May '17 50 7.50 P 1.20 46 10.13 1.013 12.22%
28 NLNK 23.12 1.1M 16 Jun '17 78 23.00 P 4.00 17 17.30 1.012 21.55%
29 UVXY 15.61 20.1M 21 Apr '17 22 15.50 P 1.44 162 9.22 0.990 10.94%
30 TXMD 7.06 1.6M 19 May '17 50 5.00 P 0.15 141 2.12 0.990 31.98%
31 VUZI 6.15 266K 21 Jul '17 113 5.00 P 0.60 20 9.76 0.977 31.53%
32 COGT 4.70 420K 15 Sep '17 169 2.50 P 0.15 200 3.19 0.976 51.65%
33 INSY 10.99 357K 21 Apr '17 22 11.00 P 1.00 7 9.01 0.973 9.91%
34 TXMD 7.06 1.6M 19 May '17 50 7.50 P 1.15 48 10.06 0.969 12.01%
35 RAD 4.42 11.4M 13 Apr '17 14 4.00 P 0.05 10 1.13 0.965 10.76%
36 CRBP 7.95 10.1M 21 Apr '17 22 7.50 P 0.40 2,236 5.03 0.944 11.26%
37 GERN 2.21 1.3M 15 Sep '17 169 2.00 P 0.40 20 18.10 0.936 33.70%
38 UVXY 15.61 20.1M 7 Apr '17 8 16.00 P 1.06 862 4.29 0.934 4.60%
39 AVXL 5.76 480K 21 Apr '17 22 5.00 P 0.10 135 1.74 0.932 15.19%
40 TXMD 7.06 1.6M 16 Jun '17 78 5.00 P 0.15 1 2.12 0.929 31.98%
41 UVXY 15.61 20.1M 13 Apr '17 14 16.00 P 1.26 81 5.57 0.928 6.06%
42 GNC 7.34 1.7M 19 Jan '18 295 5.00 P 0.95 50 12.94 0.926 51.49%
43 GERN 2.21 1.3M 15 Sep '17 169 3.00 P 0.90 40 4.98 0.916 8.40%
44 INSY 10.99 357K 21 Apr '17 22 10.00 P 0.50 2 4.55 0.915 14.20%
45 UVXY 15.61 20.1M 7 Apr '17 8 15.50 P 0.75 2,856 4.80 0.897 5.79%
46 AUPH 7.01 5.1M 20 Oct '17 204 5.00 P 0.70 15 9.99 0.895 42.95%
47 OMER 15.63 1.8M 19 May '17 50 15.00 P 1.55 16 9.92 0.889 15.48%
48 GNC 7.34 1.7M 19 May '17 50 7.50 P 0.95 23 10.76 0.888 12.36%
49 UVXY 15.61 20.1M 13 Apr '17 14 15.50 P 0.97 101 6.21 0.885 7.38%
50 ANGI 5.75 264K 19 May '17 50 7.50 P 1.90 6 2.61 0.884 3.90%
51 AUPH 7.01 5.1M 21 Apr '17 22 7.50 P 0.85 261 5.14 0.881 5.84%
52 CONN 8.95 274K 21 Apr '17 22 8.00 P 0.30 90 3.35 0.881 14.45%
53 TXMD 7.06 1.6M 16 Jun '17 78 7.50 P 1.30 9 12.18 0.877 14.93%
54 OMER 15.63 1.8M 17 Nov '17 232 15.00 P 3.50 1 22.39 0.876 34.05%
55 AUPH 7.01 5.1M 20 Oct '17 204 7.50 P 2.00 13 21.54 0.875 30.14%
56 QHC 5.34 617K 21 Apr '17 22 7.50 P 1.90 1 -4.87 0.868 -7.56%
57 FRED 13.57 588K 21 Apr '17 22 12.50 P 0.50 97 3.68 0.867 12.01%
58 SGYP 4.66 6.3M 21 Apr '17 22 5.00 P 0.30 200 -0.86 0.864 -0.92%
59 SPWH 4.84 627K 21 Apr '17 22 5.00 P 0.30 20 2.89 0.863 3.08%
60 CONN 8.95 274K 21 Apr '17 22 9.00 P 0.70 48 7.26 0.860 7.88%
61 RAD 4.42 11.4M 21 Jul '17 113 4.00 P 0.56 1,080 12.67 0.859 25.39%
62 OMER 15.63 1.8M 21 Apr '17 22 16.00 P 1.35 38 6.27 0.858 6.86%
63 RFP 5.40 371K 21 Jul '17 113 7.50 P 2.35 5 4.63 0.858 8.20%
64 RAD 4.42 11.4M 21 Apr '17 22 4.00 P 0.16 519 3.62 0.853 13.62%
65 TNXP 4.64 3.8M 19 May '17 50 5.00 P 0.75 280 8.41 0.852 10.03%
66 MDCA 9.50 478K 16 Jun '17 78 7.50 P 0.45 12 4.74 0.849 27.07%
67 PDLI 2.16 2.4M 19 May '17 50 3.00 P 0.80 3 -1.85 0.848 -2.94%
68 CARA 18.76 3.1M 21 Apr '17 22 20.00 P 2.20 265 5.12 0.847 5.80%
69 AMRN 3.24 1.1M 15 Sep '17 169 3.00 P 0.50 150 15.43 0.846 27.01%
70 GNC 7.34 1.7M 15 Sep '17 169 7.50 P 1.60 1 19.62 0.845 25.09%
71 OMER 15.63 1.8M 21 Apr '17 22 15.00 P 0.80 13 5.12 0.842 9.64%
72 NQ 4.10 2.5M 7 Apr '17 8 4.00 P 0.12 40 2.93 0.841 5.53%
73 RAD 4.42 11.4M 18 Aug '17 141 4.00 P 0.66 523 14.93 0.840 28.72%
74 RAD 4.42 11.4M 28 Apr '17 29 4.00 P 0.15 31 3.39 0.837 13.35%
75 RAD 4.42 11.4M 19 May '17 50 4.00 P 0.30 49 6.79 0.829 17.48%
76 BCRX 8.32 747K 19 May '17 50 8.00 P 0.76 20 9.13 0.827 14.29%
77 RAD 4.42 11.4M 18 Aug '17 141 4.50 P 0.85 110 17.42 0.826 21.57%
78 HOS 4.35 675K 21 Apr '17 22 4.00 P 0.15 3 3.45 0.825 11.90%
79 DVAX 6.05 1.0M 19 May '17 50 6.00 P 0.65 20 10.74 0.818 12.96%
80 GNC 7.34 1.7M 19 Jan '18 295 7.50 P 2.10 20 26.43 0.810 37.02%
81 FUEL 5.23 1.4M 21 Apr '17 22 5.00 P 0.25 40 4.78 0.809 9.64%
82 IMGN 3.85 886K 20 Oct '17 204 4.00 P 0.85 10 18.18 0.807 23.33%
83 FOLD 7.21 2.3M 15 Sep '17 169 8.00 P 1.90 1,639 15.40 0.803 20.90%
84 IMMU 6.54 2.1M 19 May '17 50 6.00 P 0.40 31 6.12 0.802 15.31%
85 PES 3.85 1.7M 15 Sep '17 169 2.50 P 0.10 35 2.60 0.801 38.67%
86 CRC 14.34 1.9M 19 Jan '18 295 15.00 P 4.20 34 24.69 0.800 34.91%
87 CRBP 7.95 10.1M 19 May '17 50 7.50 P 0.65 124 8.18 0.799 15.07%
88 ANGI 5.75 264K 19 May '17 50 5.00 P 0.30 52 5.22 0.799 19.27%
89 SBLK 12.00 634K 21 Apr '17 22 10.00 P 0.05 4 0.42 0.794 17.15%
90 ATRS 2.74 703K 19 May '17 50 2.50 P 0.10 30 3.65 0.793 12.88%
91 RFP 5.40 371K 19 May '17 50 5.00 P 0.35 15 6.48 0.790 14.85%
92 SDLP 3.50 323K 15 Sep '17 169 2.50 P 0.20 30 5.71 0.790 36.36%
93 CRC 14.34 1.9M 19 May '17 50 15.00 P 1.95 10 9.00 0.788 10.41%
94 EROS 10.10 270K 21 Apr '17 22 10.00 P 0.70 69 6.93 0.788 8.51%
95 GNC 7.34 1.7M 16 Jun '17 78 7.50 P 1.05 1 12.13 0.786 14.15%
96 CARA 18.76 3.1M 21 Apr '17 22 17.50 P 0.75 289 4.00 0.785 11.16%
97 ARRY 9.08 4.0M 21 Apr '17 22 10.00 P 1.15 3 2.53 0.783 2.90%
98 EPE 4.60 1.4M 19 May '17 50 4.00 P 0.10 10 2.17 0.781 15.56%
99 LXU 9.21 252K 16 Jun '17 78 7.50 P 0.40 16 4.34 0.776 23.95%
100 CONN 8.95 274K 19 Jan '18 295 8.00 P 1.65 1 18.44 0.773 35.62%
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.