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 June 6, 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 TRVN 2.55 357K 16 Jun '17 10 5.00 P 2.20 3 -9.80 3.107 -71.43%
2 ADMP 4.35 949K 16 Jun '17 10 5.00 P 1.10 10 10.34 2.994 13.85%
3 ADMP 4.35 949K 21 Jul '17 45 2.50 P 0.15 60 3.45 2.082 47.62%
4 INSM 15.19 265K 20 Oct '17 136 15.00 P 6.60 30 43.45 1.996 79.05%
5 ALDR 16.70 406K 16 Jun '17 10 15.00 P 1.00 13 5.99 1.907 17.20%
6 TLRD 10.61 2.4M 16 Jun '17 10 10.00 P 0.85 727 8.01 1.639 14.96%
7 TLRD 10.61 2.4M 16 Jun '17 10 11.00 P 1.30 287 8.58 1.635 9.77%
8 VHC 4.80 1.3M 16 Jun '17 10 5.00 P 0.50 195 6.25 1.608 6.98%
9 PSDV 2.14 1.0M 21 Jul '17 45 2.50 P 0.60 20 11.21 1.560 15.58%
10 VHC 4.80 1.3M 16 Jun '17 10 4.00 P 0.05 58 1.04 1.518 17.89%
11 RAD 3.41 26.1M 21 Jul '17 45 3.50 P 0.71 224 18.18 1.515 22.96%
12 UVXY 11.08 27.6M 19 Jan '18 227 11.00 P 4.70 15 42.42 1.492 74.92%
13 GALT 2.34 313K 20 Oct '17 136 2.00 P 0.50 3 21.37 1.490 45.65%
14 UVXY 11.08 27.6M 9 Jun '17 3 11.50 P 0.81 337 3.52 1.488 3.80%
15 UVXY 11.08 27.6M 15 Dec '17 192 11.00 P 4.25 1 38.36 1.462 63.40%
16 RAD 3.41 26.1M 21 Jul '17 45 3.00 P 0.42 198 12.32 1.453 27.76%
17 TMF 21.20 497K 17 Nov '17 164 22.00 P 2.25 33 6.84 1.443 7.65%
18 SHLD 6.61 1.8M 15 Dec '17 192 7.00 P 2.85 15 37.22 1.441 65.43%
19 RAD 3.41 26.1M 7 Jul '17 31 3.50 P 0.31 954 6.45 1.439 7.10%
20 SHLD 6.61 1.8M 19 Jan '18 227 7.00 P 3.00 14 39.49 1.410 72.30%
21 UVXY 11.08 27.6M 15 Sep '17 101 11.00 P 3.05 17 27.53 1.388 38.98%
22 SHLD 6.61 1.8M 15 Sep '17 101 7.00 P 2.09 77 25.72 1.376 37.61%
23 TXMD 4.11 1.5M 16 Jun '17 10 5.00 P 0.80 15 -2.19 1.371 -2.72%
24 P 8.75 20.7M 9 Jun '17 3 9.00 P 0.47 4,037 2.51 1.352 2.66%
25 CTIC 3.25 1.5M 16 Jun '17 10 3.00 P  0 10 0.00 1.347 7.69%
26 UVXY 11.08 27.6M 18 Aug '17 73 11.00 P 2.56 10 23.10 1.346 30.99%
27 ACRX 2.45 489K 15 Sep '17 101 2.50 P 0.65 16 24.49 1.328 33.33%
28 NQ 3.61 346K 9 Jun '17 3 4.00 P 0.35 1 -1.11 1.327 -1.23%
29 VHC 4.80 1.3M 21 Jul '17 45 5.00 P 0.90 10 14.58 1.319 17.95%
30 UVXY 11.08 27.6M 7 Jul '17 31 11.50 P 1.81 6 12.55 1.313 14.99%
31 UVXY 11.08 27.6M 16 Jun '17 10 11.50 P 1.15 120 6.59 1.311 7.35%
32 RAD 3.41 26.1M 18 Aug '17 73 3.00 P 0.48 5 14.08 1.310 30.38%
33 UVXY 11.08 27.6M 9 Jun '17 3 11.00 P 0.47 3,039 4.24 1.301 5.18%
34 JNUG 20.41 31.0M 16 Jun '17 10 20.00 P 1.30 90 6.37 1.274 8.95%
35 ACRX 2.45 489K 15 Dec '17 192 2.50 P 0.85 20 32.65 1.271 50.00%
36 UVXY 11.08 27.6M 14 Jul '17 38 11.00 P 1.68 4 15.16 1.269 18.72%
37 UVXY 11.08 27.6M 21 Jul '17 45 11.00 P 1.89 112 17.06 1.265 21.44%
38 JNUG 20.41 31.0M 15 Dec '17 192 20.00 P 6.70 10 32.83 1.264 51.86%
39 RAD 3.41 26.1M 18 Aug '17 73 3.50 P 0.78 70 20.23 1.257 26.24%
40 JNUG 20.41 31.0M 9 Jun '17 3 20.00 P 0.65 727 3.18 1.253 5.36%
41 UVXY 11.08 27.6M 23 Jun '17 17 11.50 P 1.41 15 8.94 1.252 10.24%
42 SHLD 6.61 1.8M 9 Jun '17 3 7.00 P 0.50 138 1.66 1.246 1.80%
43 UVXY 11.08 27.6M 30 Jun '17 24 11.00 P 1.28 53 11.55 1.218 13.88%
44 DLTH 20.57 735K 16 Jun '17 10 22.50 P 2.70 38 3.74 1.209 4.31%
45 GALT 2.34 313K 21 Jul '17 45 3.00 P 0.70 20 1.71 1.204 2.44%
46 VHC 4.80 1.3M 21 Jul '17 45 4.00 P 0.35 2 7.29 1.199 25.84%
47 SGYP 3.97 4.7M 16 Jun '17 10 4.00 P 0.15 26 3.02 1.198 3.14%
48 UVXY 11.08 27.6M 7 Jul '17 31 11.00 P 1.47 94 13.27 1.198 16.13%
49 UVXY 11.08 27.6M 16 Jun '17 10 11.00 P 0.81 1,797 7.31 1.195 8.67%
50 CVNA 9.53 1.3M 16 Jun '17 10 10.00 P 0.85 896 3.99 1.192 4.38%
51 SHLD 6.61 1.8M 30 Jun '17 24 6.50 P 0.62 10 9.38 1.189 12.19%
52 VHC 4.80 1.3M 15 Dec '17 192 4.00 P 0.95 100 19.79 1.178 45.45%
53 UVXY 11.08 27.6M 23 Jun '17 17 11.00 P 1.05 106 9.48 1.171 11.27%
54 FMSA 4.82 5.4M 16 Jun '17 10 5.00 P 0.40 20 4.56 1.169 4.98%
55 SHLD 6.61 1.8M 21 Jul '17 45 7.00 P 1.24 336 12.86 1.156 15.83%
56 EMES 10.68 593K 9 Jun '17 3 11.00 P 0.45 10 1.22 1.154 1.27%
57 BOOT 6.21 1.0M 16 Jun '17 10 7.50 P 1.20 11 -1.45 1.151 -1.80%
58 NAV 29.93 1.6M 9 Jun '17 3 30.00 P 1.15 310 3.61 1.149 3.75%
59 SHLD 6.61 1.8M 30 Jun '17 24 7.00 P 0.91 94 7.87 1.139 9.12%
60 DUST 25.20 14.8M 9 Jun '17 3 25.50 P 0.95 372 2.58 1.138 2.68%
61 SIGM 6.20 242K 16 Jun '17 10 7.50 P 1.30 44 -0.00 1.121 0.00%
62 JNUG 20.41 31.0M 21 Jul '17 45 20.00 P 2.85 56 13.96 1.121 18.56%
63 NAV 29.93 1.6M 9 Jun '17 3 29.50 P 0.95 37 3.17 1.120 4.76%
64 BCRX 5.38 945K 16 Jun '17 10 6.00 P 0.62 40 0.00 1.118 0.00%
65 BIOS 2.15 1.6M 16 Jun '17 10 2.50 P 0.30 4 -2.33 1.117 -2.70%
66 FRED 11.97 1.7M 16 Jun '17 10 10.00 P 0.15 450 1.25 1.112 17.94%
67 VHC 4.80 1.3M 19 Jan '18 227 5.00 P 1.60 2 29.17 1.112 43.75%
68 AMBA 59.71 1.9M 9 Jun '17 3 60.00 P 2.45 714 3.62 1.110 3.77%
69 RAD 3.41 26.1M 16 Jun '17 10 3.50 P 0.20 530 3.23 1.108 3.43%
70 RLGT 6.12 247K 21 Jul '17 45 5.00 P 0.25 107 4.08 1.095 23.34%
71 AMBA 59.71 1.9M 9 Jun '17 3 59.50 P 2.20 182 3.68 1.092 4.19%
72 P 8.75 20.7M 9 Jun '17 3 8.50 P 0.18 364 2.06 1.092 5.02%
73 DYN 8.52 5.1M 16 Jun '17 10 7.50 P 0.10 4 1.17 1.082 13.30%
74 TNP 4.29 413K 16 Jun '17 10 5.00 P 0.65 5 -1.40 1.081 -1.65%
75 SORL 8.29 1.2M 16 Jun '17 10 7.50 P 0.20 47 2.41 1.073 12.24%
76 SHLD 6.61 1.8M 23 Jun '17 17 6.50 P 0.48 16 7.26 1.072 9.62%
77 SHLD 6.61 1.8M 16 Jun '17 10 6.50 P 0.35 135 5.30 1.071 7.35%
78 SHLD 6.61 1.8M 16 Jun '17 10 7.00 P 0.65 4,321 3.93 1.070 4.36%
79 NUGT 38.74 21.2M 9 Jun '17 3 38.50 P 1.33 205 3.43 1.065 4.20%
80 SHLD 6.61 1.8M 9 Jun '17 3 6.50 P 0.19 167 2.87 1.060 4.67%
81 AUPH 6.36 1.2M 16 Jun '17 10 7.50 P 1.05 44 -1.42 1.050 -1.69%
82 GORO 3.93 2.2M 16 Jun '17 10 5.00 P 1.00 90 -1.78 1.045 -2.39%
83 PSDV 2.14 1.0M 16 Jun '17 10 2.50 P 0.30 20 -2.80 1.043 -3.26%
84 DUST 25.20 14.8M 9 Jun '17 3 25.00 P 0.75 339 2.98 1.043 3.89%
85 NQ 3.61 346K 16 Jun '17 10 4.00 P 0.40 200 0.28 1.036 0.31%
86 SNCR 12.15 1.4M 16 Jun '17 10 12.50 P 0.95 4 4.94 1.032 5.36%
87 RAD 3.41 26.1M 20 Oct '17 136 3.00 P 0.45 72 13.20 1.031 29.05%
88 IMGN 4.78 4.0M 16 Jun '17 10 5.00 P 0.35 15 2.72 1.018 2.93%
89 CARA 17.28 1.5M 16 Jun '17 10 15.00 P 0.20 82 1.16 1.014 14.52%
90 FRED 11.97 1.7M 21 Jul '17 45 10.00 P 0.55 895 4.59 1.008 22.07%
91 P 8.75 20.7M 16 Jun '17 10 9.00 P 0.63 2,672 4.34 1.002 4.68%
92 DYN 8.52 5.1M 16 Jun '17 10 9.00 P 0.70 1 2.58 1.002 2.81%
93 AVXL 6.16 410K 21 Jul '17 45 5.00 P 0.20 8 3.25 0.994 22.82%
94 NUGT 38.74 21.2M 16 Jun '17 10 39.00 P 2.65 78 6.17 0.990 6.62%
95 NUGT 38.74 21.2M 16 Jun '17 10 38.50 P 2.39 188 6.17 0.989 7.24%
96 TRVN 2.55 357K 15 Sep '17 101 5.00 P 2.40 3 -1.96 0.988 -33.33%
97 RAD 3.41 26.1M 20 Oct '17 136 3.50 P 0.75 2 19.35 0.986 24.81%
98 RYI 9.10 287K 16 Jun '17 10 10.00 P 0.85 3 -0.55 0.983 -0.61%
99 DUST 25.20 14.8M 16 Jun '17 10 25.50 P 1.60 14 5.16 0.978 5.51%
100 FMSA 4.82 5.4M 15 Sep '17 101 4.00 P 0.50 60 10.37 0.977 30.56%
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.