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 December 27, 2018. 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 UXIN 6.59 5.0M 18 Jan '19 22 6.00 P 1.05 12 15.93 2.346 29.60%
2 NBEV 5.24 6.8M 4 Jan '19 8 5.50 P 0.60 42 6.49 2.257 7.33%
3 NBEV 5.24 6.8M 18 Jan '19 22 5.50 P 1.10 28 16.03 2.047 20.29%
4 NBEV 5.24 6.8M 15 Feb '19 50 5.00 P 1.15 8 21.95 1.986 33.99%
5 FTR 2.25 3.2M 18 Jan '19 22 3.00 P 0.80 4 2.22 1.921 3.45%
6 NBEV 5.24 6.8M 18 Jan '19 22 5.00 P 0.75 80 14.31 1.892 22.05%
7 NBEV 5.24 6.8M 4 Jan '19 8 5.00 P 0.30 64 5.73 1.864 10.93%
8 PTI 2.94 1.2M 18 Jan '19 22 2.50 P 0.20 125 6.80 1.855 23.36%
9 PTI 2.94 1.2M 18 Apr '19 112 2.50 P 0.70 14 23.81 1.843 50.89%
10 GASL 5.37 676K 18 Jan '19 22 5.00 P 0.55 2 10.24 1.835 19.09%
11 WATT 7.04 40.1M 18 Jan '19 22 5.00 P 0.30 2,779 4.26 1.812 34.72%
12 GUSH 8.08 8.1M 18 Jan '19 22 9.00 P 1.80 10 10.89 1.710 14.01%
13 NBEV 5.24 6.8M 21 Jun '19 176 5.00 P 2.00 3 38.17 1.708 69.14%
14 DRIP 17.13 2.6M 18 Jan '19 22 18.00 P 3.20 62 13.60 1.695 16.73%
15 GUSH 8.08 8.1M 18 Jan '19 22 8.00 P 1.15 25 14.23 1.682 17.75%
16 NAT 2.04 1.5M 18 Jan '19 22 3.00 P 0.90 51 -2.94 1.650 -5.26%
17 DRIP 17.13 2.6M 18 Jan '19 22 17.00 P 2.45 10 14.30 1.635 17.57%
18 APHA 5.56 5.3M 18 Jan '19 22 7.50 P 2.20 3,453 4.68 1.575 7.74%
19 WATT 7.04 40.1M 18 Jan '19 22 7.50 P 1.30 3,985 11.93 1.562 14.63%
20 SRNE 2.23 1.8M 15 Mar '19 78 2.50 P 0.55 351 12.56 1.543 16.67%
21 BRS 2.09 672K 15 Mar '19 78 2.50 P 0.75 1 16.27 1.513 25.37%
22 ARQL 2.67 1.1M 18 Jan '19 22 2.50 P 0.25 41 9.36 1.506 17.36%
23 APHA 5.56 5.3M 18 Jan '19 22 5.00 P 0.50 735 8.99 1.505 20.95%
24 LABU 29.90 7.8M 18 Jan '19 22 30.00 P 4.20 18 13.71 1.492 15.95%
25 GUSH 8.08 8.1M 15 Feb '19 50 8.00 P 1.60 4 19.80 1.486 25.93%
26 BRS 2.09 672K 18 Jan '19 22 2.50 P 0.50 3 4.31 1.482 5.66%
27 LABU 29.90 7.8M 4 Jan '19 8 30.00 P 2.50 2 8.03 1.444 8.76%
28 APHA 5.56 5.3M 15 Feb '19 50 5.00 P 0.70 11 12.59 1.440 25.93%
29 WATT 7.04 40.1M 15 Feb '19 50 5.00 P 0.45 1,329 6.39 1.422 37.78%
30 OCUL 3.87 513K 18 Jan '19 22 5.00 P 1.25 1 3.10 1.407 4.58%
31 AGEN 2.39 2.4M 18 Jan '19 22 3.00 P 0.60 7 -0.42 1.405 -0.56%
32 HCLP 3.41 2.1M 15 Feb '19 50 3.50 P 0.60 20 14.96 1.398 18.15%
33 WATT 7.04 40.1M 15 Feb '19 50 7.50 P 1.65 522 16.90 1.376 22.08%
34 OPK 2.53 4.5M 18 Jan '19 22 3.00 P 0.45 10 -0.79 1.370 -0.96%
35 SENS 2.58 1.4M 18 Jan '19 22 2.50 P 0.20 7 7.75 1.368 11.76%
36 HCLP 3.41 2.1M 15 Mar '19 78 3.50 P 0.70 12 17.89 1.367 22.51%
37 WATT 7.04 40.1M 17 May '19 141 5.00 P 1.00 114 14.20 1.352 50.33%
38 INSY 3.53 497K 18 Jan '19 22 3.00 P 0.10 5 2.83 1.333 18.37%
39 VHC 2.43 435K 18 Jan '19 22 2.00 P 0.05 121 2.06 1.323 20.17%
40 TRXC 2.36 2.8M 18 Jan '19 22 2.00 P 0.05 8 2.12 1.288 17.75%
41 QTT 6.00 720K 18 Jan '19 22 5.00 P 0.20 30 3.33 1.285 20.69%
42 PTLA 16.23 2.1M 18 Jan '19 22 15.00 P 1.20 1,036 7.39 1.270 16.17%
43 I 21.00 1.6M 18 Jan '19 22 21.00 P 2.40 96 11.43 1.270 12.90%
44 APHA 5.56 5.3M 18 Apr '19 112 7.50 P 2.70 3 13.67 1.266 26.57%
45 UCO 13.20 4.3M 11 Jan '19 15 13.00 P 1.07 2 8.11 1.257 10.47%
46 CHK 2.21 55.1M 11 Jan '19 15 2.50 P 0.31 57 0.90 1.252 1.05%
47 APHA 5.56 5.3M 18 Apr '19 112 5.00 P 0.95 78 17.09 1.241 32.75%
48 FTR 2.25 3.2M 18 Jan '19 22 2.00 P 0.05 14 2.22 1.236 13.64%
49 RESI 8.48 703K 18 Jan '19 22 7.50 P 0.45 100 5.31 1.235 17.81%
50 I 21.00 1.6M 18 Jan '19 22 20.00 P 1.80 109 8.57 1.234 14.58%
51 ZYNE 2.95 342K 18 Jan '19 22 2.50 P  0 1 0.00 1.233 15.25%
52 JNUG 8.76 8.1M 11 Jan '19 15 8.50 P 0.63 2 7.19 1.227 10.95%
53 BE 10.96 372K 18 Jan '19 22 12.50 P 2.10 12 5.11 1.223 6.32%
54 DBD 2.60 1.2M 15 Feb '19 50 5.00 P 2.35 11 -1.92 1.217 -20.00%
55 INSY 3.53 497K 15 Feb '19 50 3.00 P 0.30 11 8.50 1.210 25.70%
56 JNUG 8.76 8.1M 4 Jan '19 8 8.50 P 0.38 134 4.34 1.201 7.64%
57 ERX 15.30 5.9M 18 Jan '19 22 15.00 P 1.45 4 9.48 1.198 12.64%
58 ERX 15.30 5.9M 18 Jan '19 22 15.50 P 1.70 10 9.80 1.197 11.03%
59 UCO 13.20 4.3M 18 Jan '19 22 13.00 P 1.30 1,099 9.85 1.196 12.61%
60 FTR 2.25 3.2M 15 Feb '19 50 3.00 P 0.85 15 4.44 1.195 7.14%
61 JNUG 8.76 8.1M 4 Jan '19 8 9.00 P 0.67 15 4.91 1.189 5.32%
62 PTLA 16.23 2.1M 18 Jan '19 22 17.50 P 2.50 136 7.58 1.186 8.96%
63 NOG 2.28 4.6M 18 Jan '19 22 2.50 P 0.30 7 3.51 1.185 4.04%
64 HCLP 3.41 2.1M 18 Jan '19 22 3.00 P 0.15 80 4.40 1.183 17.18%
65 SGMO 10.59 1.9M 15 Feb '19 50 10.00 P 1.35 1 12.75 1.182 21.00%
66 ERX 15.30 5.9M 4 Jan '19 8 15.50 P 1.05 1 5.56 1.180 5.96%
67 XXII 2.45 1.4M 18 Apr '19 112 3.00 P 0.85 2 12.24 1.180 18.75%
68 GOGO 2.93 1.9M 18 Jan '19 22 3.00 P 0.30 25 7.85 1.171 8.75%
69 UCO 13.20 4.3M 25 Jan '19 29 13.50 P 1.75 15 10.98 1.169 12.66%
70 ERX 15.30 5.9M 4 Jan '19 8 15.00 P 0.80 9 5.23 1.167 7.59%
71 CRC 17.46 2.3M 18 Jan '19 22 17.00 P 1.60 12 9.16 1.167 12.99%
72 JNUG 8.76 8.1M 11 Jan '19 15 9.00 P 0.89 2 7.42 1.165 8.26%
73 DOVA 8.31 378K 18 Jan '19 22 7.50 P 0.40 7 4.81 1.164 15.30%
74 RESI 8.48 703K 15 Mar '19 78 10.00 P 2.60 10 12.74 1.163 18.37%
75 FTR 2.25 3.2M 15 Feb '19 50 2.00 P 0.15 4 6.67 1.163 19.05%
76 CHK 2.21 55.1M 1 Feb '19 36 2.00 P 0.15 110 6.79 1.159 17.48%
77 HEAR 14.59 459K 19 Jul '19 204 12.50 P 3.20 2 21.93 1.157 46.44%
78 TELL 6.54 1.2M 18 Jan '19 22 7.50 P 1.20 4 3.67 1.154 4.49%
79 KODK 2.71 214K 18 Jan '19 22 2.50 P 0.15 10 5.54 1.154 14.06%
80 CHK 2.21 55.1M 25 Jan '19 29 2.50 P 0.40 2 4.98 1.152 6.08%
81 CRC 17.46 2.3M 18 Jan '19 22 18.00 P 2.20 1 9.51 1.152 10.88%
82 CRC 17.46 2.3M 15 Feb '19 50 17.00 P 2.55 12 14.60 1.152 20.19%
83 TQQQ 36.37 42.3M 4 Jan '19 8 36.50 P 2.30 1 5.97 1.151 6.37%
84 XON 6.75 1.8M 18 Jan '19 22 7.00 P 0.80 9 8.15 1.146 9.24%
85 BBBY 11.41 6.6M 11 Jan '19 15 11.50 P 0.85 1 6.66 1.141 7.20%
86 XXII 2.45 1.4M 18 Apr '19 112 2.00 P 0.25 1 10.20 1.137 31.82%
87 HCLP 3.41 2.1M 18 Jan '19 22 3.50 P 0.35 12 7.62 1.137 8.50%
88 ACRX 2.35 2.7M 18 Jan '19 22 2.50 P 0.30 50 6.38 1.135 7.32%
89 CHK 2.21 55.1M 18 Jan '19 22 2.50 P 0.41 148 5.43 1.131 6.67%
90 JNUG 8.76 8.1M 18 Jan '19 22 9.00 P 1.06 83 9.36 1.126 10.65%
91 JNUG 8.76 8.1M 25 Jan '19 29 8.50 P 0.84 12 9.59 1.124 13.89%
92 XXII 2.45 1.4M 18 Jan '19 22 3.00 P 0.55 20 0.00 1.123 0.00%
93 HEAR 14.59 459K 18 Apr '19 112 15.00 P 3.60 4 21.86 1.123 29.03%
94 DLNG 3.17 218K 18 Apr '19 112 2.50 P 0.30 1 9.46 1.118 33.80%
95 BE 10.96 372K 18 Jan '19 22 10.00 P 0.55 5 5.02 1.117 14.51%
96 OSTK 14.90 1.5M 18 Jan '19 22 15.00 P 1.55 5 9.73 1.113 10.86%
97 JNUG 8.76 8.1M 15 Feb '19 50 9.00 P 1.50 13 14.38 1.113 17.36%
98 NAT 2.04 1.5M 18 Jan '19 22 2.00 P 0.10 60 4.90 1.113 7.22%
99 CHK 2.21 55.1M 25 Jan '19 29 2.00 P 0.13 57 5.88 1.112 16.35%
100 TROX 7.88 752K 15 Feb '19 50 8.00 P 1.15 10 13.07 1.109 15.30%
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.