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 May 23, 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 ABEV 4.26 23.0M 18 Oct '19 148 2.50 C 1.60 1 -3.76 1.926 -6.02%
2 UXIN 2.20 3.1M 21 Jun '19 29 2.00 C 0.45 19 11.36 1.564 14.29%
3 BCRX 3.54 4.3M 21 Jun '19 29 3.00 C 0.77 9 6.50 1.550 8.30%
4 CARA 18.43 423K 21 Jun '19 29 20.00 C 2.55 176 13.84 1.540 25.94%
5 KPTI 6.10 3.8M 19 Jul '19 57 7.50 C 0.90 120 14.75 1.523 44.23%
6 ARQL 7.34 1.4M 21 Jun '19 29 5.00 C 2.55 12 2.86 1.521 4.38%
7 TK 3.85 970K 21 Jun '19 29 2.50 C 1.25 50 -2.60 1.481 -3.85%
8 MBIO 3.36 404K 21 Jun '19 29 5.00 C 0.10 13 2.98 1.467 53.37%
9 NVAX 6.12 702K 19 Jul '19 57 6.00 C 1.30 2 19.28 1.462 24.48%
10 RIOT 3.79 859K 7 Jun '19 15 4.00 C 0.25 42 6.60 1.457 12.99%
11 CVM 4.59 824K 18 Oct '19 148 2.50 C 2.40 41 6.75 1.454 14.16%
12 CPRX 3.49 1.7M 21 Jun '19 29 5.00 C 0.10 455 2.87 1.447 47.49%
13 ADMA 4.70 953K 21 Jun '19 29 2.50 C 2.05 2 -3.19 1.447 -5.66%
14 ARQL 7.34 1.4M 21 Jun '19 29 7.50 C 1.10 164 14.99 1.446 20.19%
15 CVM 4.59 824K 18 Oct '19 148 5.00 C 1.40 332 30.50 1.438 56.74%
16 NVAX 6.12 702K 21 Jun '19 29 7.00 C 0.55 7 8.99 1.408 25.67%
17 SESN 2.05 2.7M 21 Jun '19 29 2.50 C 0.15 146 7.32 1.403 31.58%
18 AVXL 3.56 914K 21 Jun '19 29 5.00 C 0.15 74 4.21 1.392 46.63%
19 MRNS 4.20 441K 18 Oct '19 148 4.00 C 1.25 3 25.00 1.380 35.59%
20 TEUM 4.43 4.2M 21 Jun '19 29 2.50 C 1.85 69 -1.81 1.377 -3.10%
21 KPTI 6.10 3.8M 16 Aug '19 85 7.50 C 1.00 55 16.39 1.374 47.06%
22 CBAY 12.90 1.4M 19 Jul '19 57 15.00 C 1.95 2 15.12 1.355 36.99%
23 TTOO 2.08 5.0M 21 Jun '19 29 2.50 C 0.15 886 7.21 1.352 29.53%
24 SESN 2.05 2.7M 16 Aug '19 85 2.50 C 0.35 438 17.07 1.331 47.06%
25 TEUM 4.43 4.2M 19 Jul '19 57 2.50 C 1.95 23 0.45 1.326 0.81%
26 KEG 2.20 297K 19 Jul '19 57 2.50 C 0.15 1 6.82 1.325 21.95%
27 SESN 2.05 2.7M 19 Jul '19 57 2.50 C 0.25 1 12.20 1.317 38.89%
28 SOGO 4.38 888K 21 Jun '19 29 2.50 C 1.75 1 -2.97 1.316 -4.94%
29 RIOT 3.79 859K 19 Jul '19 57 4.00 C 0.60 12 15.83 1.301 25.39%
30 NVAX 6.12 702K 18 Oct '19 148 6.00 C 1.90 84 29.08 1.290 42.18%
31 RIOT 3.79 859K 31 May '19 8 4.00 C 0.03 81 0.79 1.276 6.38%
32 ARQL 7.34 1.4M 19 Jul '19 57 7.50 C 1.30 206 17.71 1.276 24.17%
33 NIO 3.93 27.7M 31 May '19 8 3.50 C 0.53 67 2.54 1.274 2.94%
34 JMIA 22.49 1.7M 21 Jun '19 29 22.50 C 3.10 93 13.78 1.273 16.04%
35 NIO 3.93 27.7M 31 May '19 8 4.00 C 0.24 3,669 6.11 1.256 8.40%
36 KEG 2.20 297K 21 Jun '19 29 2.50 C 0.15 46 6.82 1.251 21.95%
37 CCLP 3.45 372K 21 Jun '19 29 2.50 C 0.95 18 -0.00 1.247 0.00%
38 NBRV 2.23 733K 18 Oct '19 148 2.50 C 0.55 46 24.66 1.238 48.81%
39 UXIN 2.20 3.1M 16 Aug '19 85 2.00 C 0.50 2 13.64 1.237 17.65%
40 RIOT 3.79 859K 21 Jun '19 29 4.00 C 0.38 139 10.03 1.235 17.30%
41 VHC 5.68 597K 21 Jun '19 29 5.00 C 1.00 5 5.63 1.232 6.84%
42 TTOO 2.08 5.0M 16 Aug '19 85 2.50 C 0.25 113 12.02 1.230 36.61%
43 NTNX 34.70 3.9M 31 May '19 8 35.00 C 2.30 4 6.63 1.229 8.02%
44 BCRX 3.54 4.3M 21 Jun '19 29 4.00 C 0.28 622 7.91 1.203 22.70%
45 TTOO 2.08 5.0M 15 Nov '19 176 2.50 C 0.50 1,470 24.04 1.199 58.23%
46 AVXL 3.56 914K 19 Jul '19 57 5.00 C 0.15 86 4.21 1.192 46.63%
47 TEUM 4.43 4.2M 18 Oct '19 148 2.50 C 2.15 161 4.97 1.188 9.65%
48 CLDX 3.11 210K 21 Jun '19 29 4.00 C 0.05 33 1.61 1.177 30.72%
49 KPTI 6.10 3.8M 21 Jun '19 29 7.50 C 0.30 512 4.92 1.157 29.31%
50 UVXY 37.39 19.2M 31 May '19 8 37.50 C 2.29 207 6.12 1.156 6.84%
51 RIOT 3.79 859K 20 Sep '19 120 4.00 C 0.70 1 18.47 1.152 29.45%
52 UVXY 37.39 19.2M 7 Jun '19 15 37.50 C 3.05 16 8.16 1.143 9.20%
53 SESN 2.05 2.7M 15 Nov '19 176 2.50 C 0.45 30 21.95 1.141 56.25%
54 UVXY 37.39 19.2M 31 May '19 8 37.00 C 2.48 1,587 5.59 1.139 5.99%
55 ZS 73.45 2.5M 31 May '19 8 73.00 C 5.00 1 6.19 1.139 6.65%
56 ZYNE 13.53 2.5M 16 Aug '19 85 15.00 C 2.35 34 17.37 1.134 34.17%
57 UXIN 2.20 3.1M 15 Nov '19 176 2.00 C 0.60 2 18.18 1.130 25.00%
58 LPI 2.96 3.3M 21 Jun '19 29 2.00 C 0.90 7 -2.03 1.125 -2.91%
59 CBAY 12.90 1.4M 21 Jun '19 29 15.00 C 0.70 30 5.43 1.124 22.95%
60 TEUM 4.43 4.2M 18 Oct '19 148 5.00 C 0.95 55 21.44 1.118 43.68%
61 QTT 4.95 2.9M 17 Jan '20 239 2.50 C 2.55 40 2.02 1.110 4.17%
62 ANF 24.33 2.4M 31 May '19 8 24.00 C 1.72 16 5.71 1.108 6.15%
63 ACRX 2.80 880K 21 Jun '19 29 2.50 C 0.45 10 5.36 1.107 6.38%
64 MAXR 8.85 12.7M 21 Jun '19 29 7.50 C 1.80 516 5.08 1.104 6.38%
65 PYX 17.84 319K 21 Jun '19 29 20.00 C 1.35 141 7.57 1.096 21.29%
66 UVXY 37.39 19.2M 7 Jun '19 15 37.00 C 3.25 117 7.65 1.096 8.38%
67 NIO 3.93 27.7M 7 Jun '19 15 3.50 C 0.57 27 3.56 1.088 4.17%
68 LCI 6.09 676K 21 Jun '19 29 5.00 C 1.30 14 3.45 1.079 4.38%
69 NIO 3.93 27.7M 7 Jun '19 15 4.00 C 0.30 573 7.63 1.074 10.19%
70 MOMO 26.64 3.9M 31 May '19 8 26.50 C 1.70 16 5.86 1.071 6.26%
71 SFIX 24.62 1.3M 7 Jun '19 15 25.00 C 1.80 7 7.31 1.066 9.55%
72 CLDX 3.11 210K 21 Jun '19 29 3.00 C 0.30 4 6.11 1.058 6.76%
73 MOMO 26.64 3.9M 31 May '19 8 27.00 C 1.45 25 5.44 1.058 7.19%
74 GUSH 7.11 15.3M 21 Jun '19 29 7.00 C 0.85 323 10.41 1.054 11.82%
75 SFIX 24.62 1.3M 7 Jun '19 15 24.50 C 2.05 3 7.84 1.054 8.55%
76 TEUM 4.43 4.2M 17 Jan '20 239 2.50 C 2.20 9 6.09 1.054 12.11%
77 TEUM 4.43 4.2M 17 Jan '20 239 5.00 C 1.20 14 27.09 1.053 54.80%
78 GALT 4.01 1.1M 21 Jun '19 29 5.00 C 0.10 10 2.49 1.052 27.88%
79 MAXR 8.85 12.7M 21 Jun '19 29 10.00 C 0.60 2,466 6.78 1.048 21.21%
80 PYX 17.84 319K 21 Jun '19 29 17.50 C 2.15 8 10.15 1.048 11.54%
81 CLNE 2.97 1.1M 21 Jun '19 29 2.00 C 0.80 1 -5.72 1.047 -7.83%
82 LTHM 6.91 2.3M 19 Jul '19 57 5.00 C 1.80 5 -1.52 1.037 -2.06%
83 DRIP 12.99 6.2M 21 Jun '19 29 12.00 C 1.85 88 6.62 1.037 7.72%
84 TLRD 6.25 2.9M 21 Jun '19 29 7.00 C 0.40 97 6.40 1.034 19.66%
85 DRIP 12.99 6.2M 21 Jun '19 29 13.00 C 1.40 105 10.78 1.033 12.17%
86 FOMX 2.46 234K 21 Jun '19 29 2.00 C 0.45 10 -0.41 1.032 -0.50%
87 HEXO 6.60 3.7M 21 Jun '19 29 5.00 C 1.65 121 0.76 1.029 1.01%
88 MAXR 8.85 12.7M 19 Jul '19 57 7.50 C 1.95 242 6.78 1.029 8.70%
89 AVXL 3.56 914K 17 Jan '20 239 2.50 C 1.45 6 10.96 1.027 18.48%
90 SBGL 3.33 2.1M 21 Jun '19 29 2.50 C 0.80 400 -0.90 1.023 -1.19%
91 DRIP 12.99 6.2M 19 Jul '19 57 13.00 C 2.00 2 15.40 1.021 18.29%
92 NIO 3.93 27.7M 14 Jun '19 22 4.00 C 0.32 146 8.14 1.017 10.80%
93 TEUM 4.43 4.2M 19 Jul '19 57 5.00 C 0.45 268 10.16 1.017 25.63%
94 ARQL 7.34 1.4M 18 Oct '19 148 5.00 C 2.90 2 7.63 1.015 12.61%
95 SOXS 7.27 15.7M 21 Jun '19 29 8.00 C 0.40 377 5.50 1.013 16.45%
96 PLUG 2.50 4.3M 19 Jul '19 57 3.00 C 0.10 3 4.00 1.012 25.00%
97 GUSH 7.11 15.3M 19 Jul '19 57 7.00 C 1.10 1,234 13.92 1.011 16.47%
98 CLDR 9.78 11.2M 7 Jun '19 15 10.00 C 0.65 22 6.65 1.008 9.53%
99 ARQL 7.34 1.4M 18 Oct '19 148 7.50 C 1.70 10 23.16 1.008 32.98%
100 DFRG 6.80 1.0M 21 Jun '19 29 7.50 C 0.40 21 5.88 1.001 17.19%
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.