Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 25, 2019. 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 MLNT 5.96 4.1M 19 Jul '19 24 7.50 P 2.50 40 16.11 2.475 27.75%
2 NTEC 4.23 484K 16 Aug '19 52 5.00 P 1.95 17 27.90 2.365 51.75%
3 KPTI 5.89 1.1M 19 Jul '19 24 7.50 P 2.40 24 13.41 2.348 22.64%
4 KPTI 5.89 1.1M 19 Jul '19 24 5.00 P 0.75 198 12.73 2.321 31.91%
5 ITCI 13.05 692K 19 Jul '19 24 12.50 P 2.55 83 19.54 2.288 29.52%
6 NTEC 4.23 484K 16 Aug '19 52 2.50 P 0.30 31 7.09 2.170 51.65%
7 ITCI 13.05 692K 16 Aug '19 52 12.50 P 3.50 52 26.82 2.121 42.41%
8 MLNT 5.96 4.1M 19 Jul '19 24 5.00 P 0.65 347 10.91 2.017 30.32%
9 RIOT 3.30 6.5M 20 Sep '19 87 3.00 P 0.95 2 28.79 1.958 53.19%
10 CVM 7.19 1.9M 18 Oct '19 115 5.00 P 1.40 10 19.47 1.899 62.00%
11 CVM 7.19 1.9M 18 Oct '19 115 7.50 P 3.00 2 37.41 1.881 64.20%
12 MCRB 2.79 1.0M 19 Jul '19 24 5.00 P 2.10 25 -3.94 1.843 -15.94%
13 MLNT 5.96 4.1M 16 Aug '19 52 5.00 P 0.90 63 15.10 1.837 36.76%
14 CVM 7.19 1.9M 17 Jan '20 206 5.00 P 1.95 1 27.12 1.824 79.01%
15 CALA 3.75 666K 19 Jul '19 24 2.50 P  0 1 0.00 1.820 33.24%
16 CVM 7.19 1.9M 16 Aug '19 52 5.00 P 0.60 20 8.34 1.814 42.34%
17 RIOT 3.30 6.5M 5 Jul '19 10 3.00 P 0.22 123 6.67 1.791 16.88%
18 VUZI 4.34 986K 19 Jul '19 24 5.00 P 1.15 28 11.29 1.753 15.36%
19 RIOT 3.30 6.5M 19 Jul '19 24 3.00 P 0.31 43 9.39 1.745 20.40%
20 CVM 7.19 1.9M 19 Jul '19 24 5.00 P 0.15 294 2.09 1.719 33.24%
21 NVAX 5.62 524K 19 Jul '19 24 5.00 P 0.35 11 6.23 1.664 18.41%
22 GNCA 3.51 425K 19 Jul '19 24 2.50 P  0 2 0.00 1.659 28.77%
23 TEUM 2.51 2.6M 19 Jul '19 24 2.50 P 0.30 26 11.95 1.592 14.03%
24 TEUM 2.51 2.6M 18 Oct '19 115 2.50 P 0.80 14 31.87 1.582 47.37%
25 TEUM 2.51 2.6M 18 Oct '19 115 5.00 P 2.80 1 12.35 1.578 -106.90%
26 VUZI 4.34 986K 16 Aug '19 52 2.50 P 0.10 1 2.30 1.470 45.75%
27 CVM 7.19 1.9M 19 Jul '19 24 7.50 P 1.15 163 11.68 1.389 13.91%
28 AMRS 3.22 1.4M 17 Jan '20 206 3.50 P 1.25 1 30.12 1.363 49.24%
29 ZYNE 12.55 1.0M 19 Jul '19 24 12.50 P 1.65 78 13.15 1.354 15.60%
30 AVDL 2.74 207K 19 Jul '19 24 2.50 P  0 2 0.00 1.341 8.76%
31 VUZI 4.34 986K 17 Jan '20 206 2.50 P 0.45 10 10.37 1.326 58.87%
32 ZYNE 12.55 1.0M 16 Aug '19 52 15.00 P 4.00 1 12.35 1.321 18.13%
33 JNUG 12.01 30.8M 5 Jul '19 10 12.50 P 1.27 522 6.49 1.284 7.26%
34 EROS 2.18 1.7M 19 Jul '19 24 2.50 P 0.45 135 5.96 1.277 7.51%
35 GNW 3.51 4.9M 19 Jul '19 24 3.50 P 0.31 31 8.83 1.275 10.00%
36 GNCA 3.51 425K 15 Nov '19 143 2.50 P 0.30 150 8.55 1.275 40.81%
37 RAD 6.85 3.1M 5 Jul '19 10 6.50 P 0.36 26 5.26 1.268 10.94%
38 JNUG 12.01 30.8M 5 Jul '19 10 12.00 P 0.97 259 8.08 1.264 8.88%
39 MRNS 3.67 471K 16 Aug '19 52 3.00 P 0.30 14 8.17 1.248 28.78%
40 HIIQ 24.43 572K 16 Aug '19 52 25.00 P 4.70 7 16.91 1.238 20.93%
41 APRN 6.68 328K 5 Jul '19 10 6.50 P 0.35 5 5.24 1.232 8.37%
42 SRNE 3.56 1.4M 20 Sep '19 87 2.50 P 0.20 30 5.62 1.232 37.50%
43 HIIQ 24.43 572K 16 Aug '19 52 24.00 P 4.10 5 16.78 1.223 22.28%
44 CSU 4.86 385K 19 Jul '19 24 4.00 P  0 1 0.00 1.213 17.70%
45 APRN 6.68 328K 16 Aug '19 52 7.00 P 1.30 10 14.67 1.210 18.22%
46 JNUG 12.01 30.8M 12 Jul '19 17 12.50 P 1.48 81 8.24 1.203 9.40%
47 NTEC 4.23 484K 19 Jul '19 24 5.00 P 1.00 2 5.44 1.177 7.12%
48 GALT 3.92 222K 18 Oct '19 115 3.00 P 0.30 10 7.65 1.175 33.70%
49 APRN 6.68 328K 17 Jan '20 206 7.00 P 2.25 13 28.89 1.170 43.57%
50 DVAX 3.65 1.0M 19 Jul '19 24 3.00 P 0.10 2 2.74 1.162 21.13%
51 JNUG 12.01 30.8M 2 Aug '19 38 12.50 P 2.01 26 12.66 1.158 15.20%
52 NIO 2.60 16.1M 5 Jul '19 10 3.00 P 0.45 49 1.92 1.155 2.33%
53 AMRS 3.22 1.4M 19 Jul '19 24 3.50 P 0.50 30 6.83 1.153 8.09%
54 JNUG 12.01 30.8M 2 Aug '19 38 12.00 P 1.70 5 14.15 1.150 16.59%
55 JNUG 12.01 30.8M 26 Jul '19 31 12.00 P 1.51 69 12.57 1.149 14.48%
56 JNUG 12.01 30.8M 19 Jul '19 24 12.50 P 1.66 22 9.74 1.147 11.30%
57 CRMD 7.71 273K 20 Dec '19 178 7.00 P 1.85 10 23.99 1.147 43.69%
58 WATT 4.00 222K 15 Nov '19 143 5.00 P 1.70 6 17.50 1.141 30.43%
59 AXGT 6.39 323K 19 Jul '19 24 7.00 P 0.95 2 5.32 1.140 6.25%
60 AXGT 6.39 323K 16 Aug '19 52 6.00 P 0.70 15 10.95 1.140 19.16%
61 JNUG 12.01 30.8M 19 Jul '19 24 12.00 P 1.36 116 11.32 1.136 12.86%
62 OCUL 4.23 804K 19 Jul '19 24 5.00 P 0.95 15 4.26 1.126 5.49%
63 CRMD 7.71 273K 20 Sep '19 87 7.00 P 1.15 30 14.92 1.121 28.35%
64 JNUG 12.01 30.8M 26 Jul '19 31 12.50 P 1.79 404 10.82 1.121 12.72%
65 JNUG 12.01 30.8M 16 Aug '19 52 12.00 P 1.99 57 16.57 1.119 19.96%
66 APRN 6.68 328K 19 Jul '19 24 7.00 P 0.85 2 7.93 1.119 9.09%
67 SRNE 3.56 1.4M 20 Dec '19 178 5.00 P 2.00 20 15.73 1.106 35.90%
68 JNUG 12.01 30.8M 17 Jan '20 206 12.00 P 3.70 199 30.81 1.105 44.65%
69 GNW 3.51 4.9M 5 Jul '19 10 3.50 P 0.16 100 4.56 1.103 5.07%
70 JNUG 12.01 30.8M 20 Sep '19 87 12.00 P 2.49 74 20.73 1.097 26.26%
71 AMAG 8.87 2.8M 16 Aug '19 52 8.00 P 0.80 2 9.02 1.090 20.69%
72 ALDX 6.21 3.7M 20 Dec '19 178 5.00 P 0.95 11 15.30 1.086 41.06%
73 MGI 2.29 4.7M 16 Aug '19 52 2.50 P 0.45 70 10.48 1.081 13.04%
74 DRIP 13.75 4.0M 19 Jul '19 24 13.00 P 1.05 22 7.64 1.078 14.17%
75 HIIQ 24.43 572K 19 Jul '19 24 24.00 P 2.30 41 9.41 1.078 12.34%
76 HCR 2.84 1.2M 16 Aug '19 52 2.50 P 0.20 20 7.04 1.077 20.45%
77 SRNE 3.56 1.4M 19 Jul '19 24 5.00 P 1.45 251 0.28 1.074 0.47%
78 RAD 6.85 3.1M 19 Jul '19 24 7.00 P 0.75 20 8.76 1.073 9.84%
79 AXGT 6.39 323K 19 Jul '19 24 6.00 P 0.40 6 6.26 1.073 13.19%
80 PYX 17.04 3.4M 16 Aug '19 52 17.50 P 2.80 48 13.73 1.072 16.43%
81 OILU 21.91 599K 16 Aug '19 52 21.00 P 2.85 2 13.01 1.065 19.73%
82 AFMD 2.68 1.8M 19 Jul '19 24 2.50 P 0.10 15 3.73 1.064 10.85%
83 MRNS 3.67 471K 19 Jul '19 24 4.00 P 0.55 87 5.99 1.061 7.05%
84 DVAX 3.65 1.0M 16 Aug '19 52 3.00 P 0.20 2 5.48 1.054 24.64%
85 GUSH 6.16 6.0M 19 Jul '19 24 6.00 P 0.55 132 8.93 1.052 12.66%
86 UVXY 33.47 9.0M 17 Jan '20 206 33.00 P 9.55 1 28.53 1.042 41.89%
87 PYX 17.04 3.4M 16 Aug '19 52 15.00 P 1.50 9 8.80 1.041 22.78%
88 MGI 2.29 4.7M 21 Feb '20 241 2.50 P 0.80 73 25.76 1.040 39.60%
89 OILU 21.91 599K 16 Aug '19 52 22.00 P 3.30 2 14.65 1.038 17.25%
90 HIIQ 24.43 572K 19 Jul '19 24 25.00 P 2.85 46 9.33 1.038 10.57%
91 PYX 17.04 3.4M 15 Nov '19 143 15.00 P 2.80 29 16.43 1.036 33.99%
92 OCUL 4.23 804K 20 Sep '19 87 5.00 P 1.30 5 12.53 1.036 18.09%
93 NIO 2.60 16.1M 15 Nov '19 143 3.00 P 0.90 32 19.23 1.035 29.41%
94 NUGT 27.62 21.2M 5 Jul '19 10 28.00 P 2.03 290 5.97 1.016 6.45%
95 NIO 2.60 16.1M 17 Jan '20 206 3.00 P 1.01 31 23.46 1.016 38.36%
96 INSG 4.24 910K 19 Jul '19 24 5.00 P 0.75 3 -0.24 1.015 -0.29%
97 CPRX 3.63 768K 20 Sep '19 87 2.50 P 0.10 30 2.75 1.014 34.84%
98 AR 5.40 15.2M 19 Jul '19 24 7.50 P 2.00 1 -1.85 1.014 -2.94%
99 DUST 11.25 15.7M 5 Jul '19 10 11.00 P 0.60 145 5.33 1.013 7.98%
100 MGI 2.29 4.7M 15 Nov '19 143 2.50 P 0.65 11 19.21 1.013 26.83%
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.