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 November 22, 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 GALT 2.65 588K 15 Dec '17 23 2.00 P 0.60 967 22.64 4.126 60.98%
2 CPRX 3.36 1.2M 15 Dec '17 23 2.50 P 0.15 158 4.46 2.227 31.46%
3 GROW 3.08 2.0M 15 Dec '17 23 5.00 P 1.85 10 -2.27 1.808 -5.69%
4 SHLD 3.80 1.6M 18 Jan '19 422 4.00 P 2.41 330 58.16 1.697 158.99%
5 UVXY 13.31 17.3M 18 Jan '19 422 13.00 P 7.90 4 59.35 1.689 151.76%
6 SHLD 3.80 1.6M 15 Jun '18 205 4.00 P 1.70 55 39.47 1.631 71.43%
7 UVXY 13.31 17.3M 15 Jun '18 205 13.00 P 5.70 16 42.82 1.622 78.98%
8 SHLD 3.80 1.6M 16 Mar '18 114 4.00 P 1.45 26 32.89 1.619 53.19%
9 GNC 5.45 7.9M 15 Dec '17 23 7.50 P 2.20 20 2.75 1.517 4.62%
10 ICON 2.05 7.2M 19 Jan '18 58 2.50 P 0.70 65 12.20 1.477 18.52%
11 SHLD 3.80 1.6M 15 Dec '17 23 4.00 P 0.60 85 10.53 1.467 12.50%
12 UVXY 13.31 17.3M 16 Mar '18 114 13.00 P 3.95 33 29.68 1.459 45.51%
13 ICON 2.05 7.2M 15 Dec '17 23 2.50 P 0.55 601 4.88 1.448 6.67%
14 MARK 8.54 4.2M 15 Dec '17 23 7.50 P 0.65 177 7.61 1.436 21.42%
15 AXON 5.65 1.0M 19 Jan '18 58 7.50 P 2.35 44 8.85 1.406 15.15%
16 SHLD 3.80 1.6M 19 Jan '18 58 4.00 P 0.85 94 17.11 1.400 22.03%
17 UVXY 13.31 17.3M 16 Feb '18 86 13.00 P 3.25 96 24.42 1.387 35.39%
18 AXON 5.65 1.0M 16 Feb '18 86 5.00 P 1.05 10 18.58 1.378 36.96%
19 XXII 2.39 2.0M 15 Dec '17 23 3.00 P 0.60 10 -0.42 1.374 -0.56%
20 ICON 2.05 7.2M 18 May '18 177 2.50 P 1.00 109 26.83 1.333 52.38%
21 GNC 5.45 7.9M 15 Dec '17 23 5.00 P 0.45 9,568 8.26 1.299 18.00%
22 GROW 3.08 2.0M 16 Mar '18 114 2.50 P 0.45 24 14.61 1.289 39.16%
23 MNKD 3.03 3.7M 16 Feb '18 86 3.00 P 0.64 5 21.12 1.263 28.03%
24 AXON 5.65 1.0M 19 Jan '18 58 5.00 P 0.75 42 13.27 1.259 28.57%
25 TRXC 2.40 2.4M 20 Apr '18 149 2.00 P 0.40 10 16.67 1.255 40.00%
26 TRXC 2.40 2.4M 21 Dec '18 394 2.00 P 0.75 10 31.25 1.243 69.70%
27 MNKD 3.03 3.7M 18 May '18 177 3.50 P 1.30 4 27.39 1.236 47.98%
28 TRXC 2.40 2.4M 20 Apr '18 149 2.50 P 0.75 1 27.08 1.236 39.39%
29 ADMP 4.05 1.1M 15 Dec '17 23 5.00 P 0.95 125 0.00 1.222 0.00%
30 NAK 2.06 2.2M 15 Dec '17 23 2.50 P 0.50 39 2.91 1.218 3.85%
31 MNKD 3.03 3.7M 8 Dec '17 16 3.00 P 0.24 13 7.92 1.214 9.68%
32 UVXY 13.31 17.3M 19 Jan '18 58 13.00 P 2.28 126 17.13 1.214 23.48%
33 AVEO 3.00 1.9M 20 Apr '18 149 3.00 P 0.75 3 25.00 1.211 33.33%
34 RIGL 4.25 2.8M 15 Jun '18 205 2.50 P 0.40 9 9.41 1.204 55.84%
35 XXII 2.39 2.0M 18 Jan '19 422 2.00 P 0.70 15 29.29 1.202 64.50%
36 VHC 3.95 219K 15 Dec '17 23 4.00 P 0.40 6 8.86 1.197 9.86%
37 FTR 7.90 4.0M 15 Dec '17 23 8.00 P 0.95 62 10.76 1.197 12.23%
38 AXON 5.65 1.0M 18 May '18 177 5.00 P 1.25 100 22.12 1.193 43.18%
39 MNKD 3.03 3.7M 19 Jan '18 58 3.00 P 0.51 221 16.83 1.190 21.43%
40 MNKD 3.03 3.7M 15 Dec '17 23 3.00 P 0.31 427 10.23 1.180 12.50%
41 GNC 5.45 7.9M 19 Jan '18 58 7.50 P 2.35 91 5.50 1.171 9.68%
42 MRNS 6.46 467K 19 Jan '18 58 5.00 P 0.45 113 6.97 1.166 31.78%
43 GNC 5.45 7.9M 16 Mar '18 114 5.00 P 1.05 417 19.27 1.150 34.09%
44 OCUL 4.18 709K 15 Jun '18 205 5.00 P 1.70 22 21.05 1.143 35.48%
45 GNC 5.45 7.9M 15 Jun '18 205 5.00 P 1.45 833 26.61 1.140 47.50%
46 GNC 5.45 7.9M 19 Jan '18 58 5.00 P 0.70 7,939 12.84 1.134 24.21%
47 UVXY 13.31 17.3M 29 Dec '17 37 13.00 P 1.53 316 11.50 1.126 15.62%
48 ACRX 2.12 488K 17 Jan '20 786 2.50 P 1.30 50 43.53 1.123 112.12%
49 GNC 5.45 7.9M 17 Jan '20 786 5.00 P 2.60 4,008 47.71 1.119 107.02%
50 GNC 5.45 7.9M 16 Mar '18 114 7.50 P 2.70 235 11.93 1.117 23.64%
51 GROW 3.08 2.0M 19 Jan '18 58 2.50 P 0.20 10 6.49 1.107 27.08%
52 QD 16.15 17.5M 15 Dec '17 23 17.50 P 2.45 1,144 6.81 1.101 8.03%
53 UVXY 13.31 17.3M 29 Dec '17 37 13.50 P 1.86 62 12.55 1.089 14.59%
54 FTR 7.90 4.0M 15 Dec '17 23 7.00 P 0.35 159 4.43 1.078 16.56%
55 VHC 3.95 219K 19 Jan '18 58 4.00 P 0.65 6 15.19 1.077 18.18%
56 VHC 3.95 219K 18 Jan '19 422 3.00 P 0.80 2 20.25 1.074 55.56%
57 IMMU 11.02 1.5M 15 Dec '17 23 12.00 P 1.65 14 6.08 1.061 7.15%
58 IMMU 11.02 1.5M 15 Dec '17 23 11.00 P 1.05 235 9.53 1.055 10.73%
59 ACRX 2.12 488K 15 Dec '17 23 2.50 P 0.45 4 3.53 1.055 4.48%
60 FENG 7.64 2.8M 15 Dec '17 23 7.50 P 0.65 10 8.51 1.049 11.30%
61 BW 4.92 1.9M 18 May '18 177 5.00 P 1.35 25 25.81 1.037 35.57%
62 IMMU 11.02 1.5M 19 Jan '18 58 11.00 P 1.65 6 14.97 1.036 17.82%
63 BW 4.92 1.9M 19 Jan '18 58 5.00 P 0.75 115 13.62 1.034 16.07%
64 MNKD 3.03 3.7M 1 Dec '17 9 3.00 P 0.17 312 5.61 1.032 6.99%
65 QD 16.15 17.5M 19 Jan '18 58 15.00 P 1.80 212 11.15 1.031 20.56%
66 UVXY 13.31 17.3M 22 Dec '17 30 13.50 P 1.61 43 10.67 1.030 12.14%
67 GBT 38.35 691K 15 Dec '17 23 40.00 P 4.70 435 7.95 1.028 9.06%
68 BW 4.92 1.9M 15 Dec '17 23 5.00 P 0.50 5 8.54 1.028 9.50%
69 NAK 2.06 2.2M 19 Jan '18 58 2.00 P 0.25 32 12.14 1.028 17.13%
70 UVXY 13.31 17.3M 22 Dec '17 30 13.00 P 1.28 10 9.62 1.028 13.22%
71 MOMO 32.11 4.7M 1 Dec '17 9 32.00 P 1.75 61 5.45 1.024 6.13%
72 GNC 5.45 7.9M 18 Jan '19 422 5.00 P 1.85 85 33.94 1.017 63.89%
73 GNW 3.45 4.8M 15 Dec '17 23 3.00 P 0.10 1,285 2.90 1.017 16.42%
74 ACRX 2.12 488K 16 Mar '18 114 2.50 P 0.65 10 12.94 1.010 18.64%
75 TRXC 2.40 2.4M 15 Dec '17 23 2.50 P 0.25 81 6.25 1.009 6.98%
76 GBT 38.35 691K 15 Dec '17 23 35.00 P 2.20 106 5.74 1.007 15.35%
77 NAK 2.06 2.2M 15 Dec '17 23 2.00 P 0.15 36 7.28 1.004 10.99%
78 IMMU 11.02 1.5M 19 Jan '18 58 12.00 P 2.25 5 11.52 1.002 14.48%
79 CALA 10.75 795K 15 Dec '17 23 10.00 P 0.65 37 6.05 0.996 13.86%
80 MDXG 10.87 1.4M 15 Dec '17 23 10.00 P 0.65 142 5.98 0.996 14.87%
81 HOS 3.80 223K 16 Mar '18 114 4.00 P 0.85 30 17.11 0.989 22.03%
82 UVXY 13.31 17.3M 15 Dec '17 23 13.50 P 1.38 137 8.94 0.988 9.97%
83 MDXG 10.87 1.4M 16 Mar '18 114 10.00 P 1.80 18 16.56 0.986 29.44%
84 RGC 16.60 4.9M 15 Dec '17 23 15.00 P 0.85 133 5.12 0.985 15.56%
85 GNC 5.45 7.9M 18 Jan '19 422 7.50 P 3.50 30 26.61 0.984 74.36%
86 CLDX 2.89 932K 18 May '18 177 3.00 P 0.75 100 22.15 0.984 29.91%
87 INFI 2.06 439K 15 Dec '17 23 2.00 P 0.10 7 4.85 0.979 8.16%
88 CALA 10.75 795K 19 Jan '18 58 12.50 P 2.65 12 8.37 0.978 11.11%
89 INSY 5.20 395K 16 Feb '18 86 5.00 P 0.80 1 15.38 0.969 22.73%
90 ROKU 40.60 11.7M 8 Dec '17 16 41.00 P 3.30 17 7.14 0.969 7.77%
91 JILL 5.66 335K 15 Dec '17 23 5.00 P 0.20 33 3.53 0.967 15.75%
92 TRIL 11.60 376K 15 Dec '17 23 10.00 P 0.25 16 2.16 0.966 16.30%
93 NPTN 7.27 1.5M 18 May '18 177 5.00 P 0.55 2 7.57 0.961 41.96%
94 CALA 10.75 795K 19 Jan '18 58 10.00 P 1.10 55 10.23 0.944 19.17%
95 JNUG 15.60 9.8M 16 Mar '18 114 16.00 P 3.30 13 18.59 0.941 23.58%
96 DRIP 14.60 1.1M 15 Dec '17 23 15.00 P 1.50 30 7.53 0.941 8.40%
97 MDXG 10.87 1.4M 19 Jan '18 58 10.00 P 1.10 11 10.12 0.939 20.16%
98 UVXY 13.31 17.3M 15 Dec '17 23 13.00 P 1.00 173 7.51 0.935 10.64%
99 GNW 3.45 4.8M 15 Dec '17 23 3.50 P 0.25 10 5.80 0.935 6.25%
100 INSY 5.20 395K 15 Dec '17 23 5.00 P 0.35 16 6.73 0.929 11.34%
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.