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 September 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 MDR 2.08 30.2M 15 Nov '19 51 2.00 C 0.65 427 27.40 2.446 39.86%
2 MDR 2.08 30.2M 15 Nov '19 51 2.50 C 0.50 128 24.04 2.404 58.23%
3 EROS 2.83 3.5M 18 Oct '19 23 5.00 C 0.15 560 5.29 2.267 86.22%
4 EROS 2.83 3.5M 18 Oct '19 23 2.50 C 0.70 135 12.87 2.150 17.10%
5 MDR 2.08 30.2M 18 Oct '19 23 2.00 C 0.40 1,065 15.38 2.123 19.05%
6 MNK 2.49 4.7M 18 Oct '19 23 2.00 C 0.70 158 8.43 2.098 11.73%
7 MDR 2.08 30.2M 17 Jan '20 114 2.00 C 0.85 124 37.02 2.087 62.60%
8 MDR 2.08 30.2M 18 Oct '19 23 2.50 C 0.25 940 12.02 2.008 36.61%
9 EROS 2.83 3.5M 15 Nov '19 51 5.00 C 0.30 74 10.58 2.001 97.24%
10 MDR 2.08 30.2M 21 Feb '20 149 2.00 C 0.85 101 37.02 1.963 62.60%
11 MDR 2.08 30.2M 17 Jan '20 114 2.50 C 0.70 99 33.65 1.946 81.16%
12 AVDL 4.34 332K 18 Oct '19 23 2.50 C 1.70 25 -3.23 1.932 -5.30%
13 AUPH 5.62 629K 20 Dec '19 86 6.00 C 1.70 32 30.25 1.918 53.06%
14 USAT 4.36 19.6M 18 Oct '19 23 4.00 C 0.75 17 8.94 1.823 10.80%
15 SFIX 18.73 2.5M 4 Oct '19 9 19.00 C 1.80 253 9.61 1.819 12.23%
16 MNK 2.49 4.7M 17 Jan '20 114 2.50 C 0.95 42 38.15 1.805 62.34%
17 MNK 2.49 4.7M 4 Oct '19 9 2.50 C 0.20 61 8.03 1.797 9.17%
18 EROS 2.83 3.5M 20 Dec '19 86 2.50 C 1.00 43 23.46 1.792 36.24%
19 EROS 2.83 3.5M 20 Dec '19 86 5.00 C 0.45 112 15.87 1.779 109.64%
20 SFIX 18.73 2.5M 4 Oct '19 9 18.50 C 2.00 56 9.45 1.749 10.58%
21 MDR 2.08 30.2M 21 Feb '20 149 2.50 C 0.70 13 33.65 1.740 81.16%
22 MNK 2.49 4.7M 11 Oct '19 16 2.50 C 0.30 5 12.05 1.712 14.16%
23 EROS 2.83 3.5M 15 Nov '19 51 2.50 C 0.80 6 16.40 1.712 22.85%
24 MDR 2.08 30.2M 15 May '20 233 2.50 C 0.90 20 43.27 1.690 111.86%
25 STWD 24.72 1.5M 20 Mar '20 177 22.50 C 2.10 6 -0.49 1.669 -0.53%
26 AVDL 4.34 332K 20 Dec '19 86 2.50 C 2.00 40 3.69 1.652 6.84%
27 EROS 2.83 3.5M 17 Jan '20 114 5.00 C 0.50 38 17.64 1.649 114.13%
28 AVDL 4.34 332K 20 Mar '20 177 2.50 C 2.25 2 9.45 1.610 19.62%
29 MNK 2.49 4.7M 25 Oct '19 30 2.50 C 0.35 9 14.06 1.608 16.82%
30 EROS 2.83 3.5M 17 Jan '20 114 2.50 C 1.05 72 25.22 1.602 40.06%
31 AVDL 4.34 332K 20 Dec '19 86 5.00 C 0.90 50 20.74 1.593 45.35%
32 ABEO 2.59 565K 18 Oct '19 23 2.50 C 0.30 1 8.11 1.593 9.17%
33 CVM 8.95 1.0M 18 Oct '19 23 10.00 C 0.95 170 10.61 1.584 25.00%
34 CCXI 6.81 233K 20 Dec '19 86 7.00 C 1.95 320 28.63 1.583 44.03%
35 CCXI 6.81 233K 20 Dec '19 86 6.00 C 2.20 30 20.41 1.575 30.15%
36 AUPH 5.62 629K 17 Apr '20 205 6.00 C 2.20 2 39.15 1.568 75.44%
37 RAD 7.69 2.9M 4 Oct '19 9 8.00 C 0.50 211 6.50 1.561 11.27%
38 MLNT 3.67 345K 18 Oct '19 23 5.00 C 0.10 108 2.72 1.550 40.06%
39 RAD 7.69 2.9M 4 Oct '19 9 7.50 C 0.82 60 8.19 1.530 9.17%
40 CPG 4.44 5.5M 18 Oct '19 23 2.50 C 1.90 40 -0.90 1.505 -1.57%
41 ADMA 4.81 1.3M 15 Nov '19 51 2.50 C 2.20 37 -2.29 1.500 -4.21%
42 CVM 8.95 1.0M 18 Oct '19 23 7.50 C 2.00 93 6.15 1.487 7.91%
43 AVXL 3.56 488K 18 Oct '19 23 5.00 C 0.10 196 2.81 1.474 44.51%
44 PIRS 4.66 654K 18 Oct '19 23 5.00 C 0.45 111 9.66 1.470 18.76%
45 SVRA 2.92 305K 18 Oct '19 23 2.50 C 0.35 15 -2.40 1.466 -2.72%
46 AVDL 4.34 332K 20 Mar '20 177 5.00 C 1.30 15 29.95 1.452 64.47%
47 MLNT 3.67 345K 18 Oct '19 23 2.50 C 1.05 5 -3.27 1.438 -4.58%
48 BRX 19.85 2.9M 21 Feb '20 149 17.50 C 2.15 1 -1.01 1.436 -1.13%
49 EROS 2.83 3.5M 20 Mar '20 177 5.00 C 0.60 72 21.16 1.429 123.71%
50 LXRX 3.50 1.8M 18 Oct '19 23 3.00 C 0.60 56 3.00 1.427 3.63%
51 SDRL 2.19 889K 18 Oct '19 23 2.50 C  0 2 0.00 1.424 14.16%
52 TTOO 2.88 763K 15 Nov '19 51 5.00 C 0.10 23 3.47 1.413 79.86%
53 AVDL 4.34 332K 15 Nov '19 51 5.00 C 0.60 2 13.82 1.410 33.69%
54 SFIX 18.73 2.5M 11 Oct '19 16 18.50 C 2.10 5 9.98 1.409 11.24%
55 DRRX 2.14 1.1M 18 Oct '19 23 2.50 C 0.15 131 7.01 1.403 25.63%
56 USAT 4.36 19.6M 18 Oct '19 23 5.00 C 0.35 378 8.03 1.397 24.69%
57 AVDL 4.34 332K 18 Oct '19 23 5.00 C 0.30 20 6.91 1.393 23.76%
58 CNSL 4.76 1.6M 18 Oct '19 23 2.50 C 2.10 1 -3.36 1.385 -6.02%
59 SUPV 2.93 624K 17 Jan '20 114 2.50 C 0.75 1 10.92 1.382 14.68%
60 CVM 8.95 1.0M 17 Jan '20 114 10.00 C 2.30 106 25.70 1.378 50.38%
61 CLVS 4.18 2.7M 18 Oct '19 23 5.00 C 0.25 76 5.98 1.373 27.23%
62 SFIX 18.73 2.5M 11 Oct '19 16 19.00 C 1.90 84 10.14 1.370 12.89%
63 MGI 4.25 1.4M 15 Nov '19 51 5.00 C 0.50 23 11.78 1.365 33.51%
64 CLVS 4.18 2.7M 18 Oct '19 23 4.00 C 0.60 370 10.05 1.362 11.73%
65 ENDP 3.17 3.6M 4 Oct '19 9 3.00 C 0.20 1 1.11 1.345 1.18%
66 RAD 7.69 2.9M 11 Oct '19 16 8.00 C 0.66 40 8.58 1.342 13.80%
67 DRRX 2.14 1.1M 15 Nov '19 51 2.50 C 0.25 1 11.68 1.338 32.28%
68 BBBY 9.66 3.5M 4 Oct '19 9 10.00 C 0.49 52 5.07 1.332 9.05%
69 PCG 10.77 9.9M 20 Dec '19 86 11.00 C 2.48 1 23.03 1.331 32.69%
70 BE 3.47 1.9M 15 Nov '19 51 4.00 C 0.40 137 11.53 1.315 30.29%
71 OSTK 12.25 4.2M 4 Oct '19 9 12.50 C 0.70 54 5.71 1.305 8.23%
72 ENDP 3.17 3.6M 15 Jan '21 478 3.00 C 1.55 1 43.76 1.304 85.76%
73 LXRX 3.50 1.8M 18 Oct '19 23 4.00 C 0.25 105 7.15 1.303 23.27%
74 CVM 8.95 1.0M 17 Jan '20 114 7.50 C 3.00 80 17.32 1.282 26.05%
75 BE 3.47 1.9M 21 Feb '20 149 4.00 C 0.80 121 23.05 1.278 49.81%
76 MDR 2.08 30.2M 15 Jan '21 478 2.00 C 1.05 14 46.63 1.276 94.17%
77 MLNT 3.67 345K 17 Jan '20 114 5.00 C 0.60 6 16.35 1.275 62.87%
78 CRC 10.67 2.3M 15 Nov '19 51 10.00 C 2.20 478 14.34 1.274 18.06%
79 PCG 10.77 9.9M 17 Jan '20 114 11.00 C 2.82 19 26.18 1.264 38.36%
80 ARDX 5.21 953K 18 Oct '19 23 5.00 C 0.45 170 4.71 1.262 5.15%
81 RAD 7.69 2.9M 18 Oct '19 23 8.00 C 0.65 79 8.45 1.262 13.64%
82 PCG 10.77 9.9M 25 Oct '19 30 11.00 C 1.36 9 12.63 1.261 16.90%
83 NBR 2.09 5.6M 4 Oct '19 9 2.00 C 0.14 3 2.39 1.259 2.56%
84 CRC 10.67 2.3M 15 Nov '19 51 11.00 C 1.70 7 15.93 1.255 22.63%
85 PCG 10.77 9.9M 18 Oct '19 23 11.00 C 1.20 213 11.14 1.254 14.94%
86 GUSH 3.66 10.8M 18 Oct '19 23 3.00 C 0.75 28 2.46 1.250 3.09%
87 MCF 2.16 849K 18 Oct '19 23 2.50 C  0 30 0.00 1.244 15.74%
88 SFIX 18.73 2.5M 18 Oct '19 23 19.00 C 2.00 5 10.68 1.239 13.57%
89 MGI 4.25 1.4M 18 Oct '19 23 5.00 C 0.25 17 5.89 1.238 25.16%
90 UXIN 2.38 1.6M 18 Oct '19 23 2.00 C 0.40 1 0.84 1.231 1.01%
91 AMRS 4.79 670K 18 Oct '19 23 5.00 C 0.45 681 9.39 1.227 15.21%
92 EROS 2.83 3.5M 15 Jan '21 478 5.00 C 1.00 28 35.27 1.223 172.48%
93 TTOO 2.88 763K 21 Feb '20 149 5.00 C 0.30 1 10.42 1.217 93.80%
94 QTT 3.72 945K 15 Nov '19 51 5.00 C 0.15 428 4.03 1.215 40.06%
95 SWN 2.05 13.8M 11 Oct '19 16 2.00 C 0.19 15 6.83 1.209 7.53%
96 PCG 10.77 9.9M 20 Mar '20 177 11.00 C 3.30 5 30.64 1.207 47.26%
97 ADVM 5.49 890K 18 Oct '19 23 7.50 C 0.10 20 1.82 1.204 39.28%
98 SFIX 18.73 2.5M 18 Oct '19 23 18.50 C 2.25 33 10.78 1.202 12.26%
99 USAT 4.36 19.6M 15 Nov '19 51 5.00 C 0.35 14 8.03 1.202 24.69%
100 ABEO 2.59 565K 20 Mar '20 177 5.00 C 0.20 3 7.72 1.193 109.21%
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.