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 7, 2020. 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 AM 3.99 9.4M 15 May '20 8 2.50 C 1.50 7 0.25 3.899 0.40%
2 HTZ 3.05 14.3M 29 May '20 22 3.50 C 0.80 72 26.23 3.579 55.56%
3 HTZ 3.05 14.3M 19 Jun '20 43 3.00 C 1.10 94 34.43 3.237 53.85%
4 HTZ 3.05 14.3M 22 May '20 15 3.50 C 0.50 31 16.39 3.196 37.25%
5 IO 2.64 55.2M 15 May '20 8 2.50 C 0.40 312 9.85 3.170 11.61%
6 HTZ 3.05 14.3M 22 May '20 15 3.00 C 0.75 262 22.95 3.094 30.43%
7 IVR 2.69 8.0M 15 May '20 8 2.00 C 0.75 88 2.23 3.062 3.09%
8 FNKO 3.89 548K 15 May '20 8 2.50 C 1.35 50 -1.03 2.958 -1.57%
9 ERJ 4.86 6.8M 15 May '20 8 2.50 C 2.30 1 -1.23 2.923 -2.34%
10 FLDM 4.32 4.7M 15 May '20 8 5.00 C 0.45 323 10.42 2.913 29.20%
11 SABR 6.68 7.9M 15 May '20 8 5.00 C 1.60 61 -1.20 2.793 -1.57%
12 CHK 14.60 1.4M 15 May '20 8 15.00 C 2.00 52 13.70 2.759 19.05%
13 GPOR 2.11 2.6M 15 May '20 8 2.50 C 0.10 11 4.74 2.684 24.38%
14 SYBX 2.24 400K 15 May '20 8 2.50 C  0 60 0.00 2.629 11.61%
15 SAVA 7.81 689K 19 Jun '20 43 7.50 C 2.60 13 29.32 2.605 43.95%
16 VUZI 2.21 16.6M 15 May '20 8 2.50 C 0.20 2,483 9.05 2.581 24.38%
17 ATHX 2.63 3.0M 15 May '20 8 2.00 C 0.70 126 2.66 2.577 3.63%
18 CRC 2.20 2.8M 15 May '20 8 2.50 C 0.20 9 9.09 2.577 25.00%
19 ENBL 4.15 1.7M 15 May '20 8 2.50 C 1.60 19 -1.20 2.552 -1.96%
20 NNBR 2.73 474K 15 May '20 8 2.50 C 0.45 1 8.06 2.435 9.65%
21 ENZ 2.63 207K 15 May '20 8 2.50 C 0.35 2 8.37 2.363 9.65%
22 PVAC 5.79 922K 15 May '20 8 7.50 C 0.15 57 2.59 2.345 32.98%
23 CRC 2.20 2.8M 15 May '20 8 2.00 C 0.30 3 4.55 2.345 5.26%
24 NEPT 2.11 471K 15 May '20 8 2.00 C 0.25 72 6.64 2.332 7.53%
25 OSG 2.38 289K 15 May '20 8 2.50 C 0.25 37 10.50 2.312 17.37%
26 SAVA 7.81 689K 21 Aug '20 106 10.00 C 2.85 51 36.49 2.291 101.61%
27 ATHX 2.63 3.0M 15 May '20 8 3.00 C 0.20 847 7.60 2.278 23.46%
28 GPOR 2.11 2.6M 22 May '20 15 2.50 C 0.10 1 4.74 2.258 24.38%
29 SIEN 2.18 1.3M 15 May '20 8 2.50 C 0.15 1,161 6.88 2.250 23.15%
30 XNET 3.40 511K 15 May '20 8 2.50 C 0.80 100 -2.94 2.226 -3.85%
31 TRUE 3.31 2.0M 15 May '20 8 4.00 C 0.15 660 4.53 2.175 26.58%
32 FNKO 3.89 548K 15 May '20 8 5.00 C 0.15 719 3.86 2.172 33.69%
33 CLVS 8.62 8.1M 22 May '20 15 9.00 C 1.25 191 14.50 2.169 22.12%
34 NERV 10.57 442K 15 May '20 8 12.50 C 0.65 321 6.15 2.168 26.01%
35 AGS 3.89 846K 15 May '20 8 5.00 C 0.15 15 3.86 2.146 33.69%
36 SM 3.45 5.9M 15 May '20 8 2.50 C 0.95 86 -0.00 2.145 0.00%
37 SSL 4.59 2.9M 15 May '20 8 2.50 C 2.05 2 -0.87 2.100 -1.57%
38 CARS 5.57 8.1M 15 May '20 8 5.00 C 0.85 191 5.03 2.095 5.93%
39 PYX 3.01 704K 15 May '20 8 2.50 C 0.45 10 -1.99 2.073 -2.34%
40 HEAR 11.49 1.5M 15 May '20 8 11.00 C 1.60 2,390 9.66 2.065 11.22%
41 BHR 2.40 435K 15 May '20 8 2.50 C 0.15 3 6.25 2.063 11.11%
42 GNPX 3.37 2.3M 15 May '20 8 2.50 C 0.75 37 -3.56 2.046 -4.58%
43 VSTO 7.09 6.4M 15 May '20 8 5.00 C 2.00 32 -1.27 2.044 -1.77%
44 CLVS 8.62 8.1M 15 May '20 8 8.50 C 1.00 231 10.21 2.043 11.55%
45 AZUL 7.12 2.6M 15 May '20 8 7.50 C 0.55 9 7.72 2.039 14.16%
46 OBSV 3.05 535K 20 Nov '20 197 2.50 C 1.70 10 37.70 2.036 85.19%
47 ATHX 2.63 3.0M 17 Jul '20 71 2.00 C 1.00 18 14.07 2.031 22.70%
48 CRC 2.20 2.8M 19 Jun '20 43 2.50 C 0.35 2 15.91 2.028 35.14%
49 JMIA 4.45 2.5M 15 May '20 8 5.00 C 0.30 212 6.74 2.007 20.48%
50 HTZ 3.05 14.3M 15 May '20 8 3.00 C 0.35 640 9.84 1.991 11.11%
51 CAPR 7.06 2.5M 15 May '20 8 7.50 C 0.60 54 8.50 1.989 16.10%
52 CLVS 8.62 8.1M 15 May '20 8 9.00 C 0.80 289 9.28 1.985 15.09%
53 JMIA 4.45 2.5M 15 May '20 8 4.00 C 0.65 94 4.49 1.983 5.26%
54 TGI 5.42 2.4M 15 May '20 8 7.50 C 0.10 96 1.85 1.978 40.98%
55 HEAR 11.49 1.5M 15 May '20 8 12.00 C 1.10 5,317 9.57 1.975 15.50%
56 CARS 5.57 8.1M 15 May '20 8 7.50 C 0.10 1,204 1.80 1.969 37.11%
57 OBSV 3.05 535K 21 Aug '20 106 5.00 C 0.70 12 22.95 1.960 112.77%
58 PUMP 4.13 1.9M 15 May '20 8 5.00 C 0.05 9 1.21 1.957 22.55%
59 BRY 3.65 2.2M 19 Jun '20 43 2.50 C 1.20 9 1.37 1.950 2.04%
60 GNCA 2.36 589K 21 Aug '20 106 2.50 C 0.75 2 31.78 1.939 55.28%
61 NNBR 2.73 474K 19 Jun '20 43 2.50 C 0.75 5 19.05 1.932 26.26%
62 TRIL 5.74 2.3M 15 May '20 8 7.50 C 0.15 136 2.61 1.930 34.17%
63 NBLX 6.03 1.0M 15 May '20 8 5.00 C 1.05 27 0.33 1.929 0.40%
64 ARLO 2.49 431K 15 May '20 8 3.00 C 0.10 52 4.02 1.929 25.52%
65 CAPR 7.06 2.5M 19 Jun '20 43 7.50 C 1.60 16 22.66 1.928 37.36%
66 GPOR 2.11 2.6M 5 Jun '20 29 2.50 C 0.15 2 7.11 1.920 27.55%
67 CEIX 5.87 237K 15 May '20 8 7.50 C 0.05 2 0.85 1.914 28.87%
68 IVR 2.69 8.0M 19 Jun '20 43 2.00 C 0.90 18 7.81 1.890 11.73%
69 GPRO 3.37 3.5M 15 May '20 8 3.50 C 0.25 929 7.42 1.887 12.18%
70 CVM 13.64 1.1M 15 May '20 8 15.00 C 0.70 157 5.13 1.885 15.92%
71 ZYNE 3.93 789K 19 Jun '20 43 5.00 C 0.50 70 12.72 1.881 45.77%
72 ZYNE 3.93 789K 17 Jul '20 71 5.00 C 0.90 1 22.90 1.870 65.02%
73 SRNE 2.41 2.5M 15 May '20 8 2.00 C 0.45 143 1.66 1.867 2.04%
74 NK 4.20 595K 15 May '20 8 5.00 C 0.15 20 3.57 1.858 23.46%
75 VFF 3.28 351K 15 May '20 8 3.00 C 0.20 4 -2.44 1.851 -2.60%
76 HTZ 3.05 14.3M 15 May '20 8 3.50 C 0.15 1,019 4.92 1.848 20.69%
77 ZYNE 3.93 789K 15 May '20 8 5.00 C 0.10 46 2.54 1.845 30.55%
78 BE 7.85 2.9M 15 May '20 8 7.00 C 1.05 25 2.55 1.842 2.94%
79 AVID 6.28 1.0M 15 May '20 8 5.00 C 1.40 26 1.91 1.836 2.46%
80 CRC 2.20 2.8M 19 Jun '20 43 2.00 C 0.50 55 13.64 1.836 17.65%
81 GPRO 3.37 3.5M 15 May '20 8 3.00 C 0.50 253 3.86 1.835 4.53%
82 INO 10.70 16.1M 15 May '20 8 11.00 C 1.00 2,103 9.35 1.830 13.40%
83 IO 2.64 55.2M 20 Nov '20 197 2.50 C 1.30 47 43.94 1.826 86.57%
84 IVR 2.69 8.0M 15 May '20 8 3.00 C 0.15 441 5.58 1.824 18.11%
85 AQST 4.68 1.0M 15 May '20 8 5.00 C 0.35 24 7.48 1.823 15.47%
86 GPMT 4.51 2.1M 15 May '20 8 5.00 C 0.25 230 5.54 1.815 17.37%
87 CNDT 2.19 1.2M 15 May '20 8 2.50 C 0.10 175 4.57 1.814 19.62%
88 EB 10.14 1.7M 15 May '20 8 12.50 C 0.35 50 3.45 1.814 27.68%
89 INO 10.70 16.1M 19 Jun '20 43 11.00 C 2.40 144 22.43 1.811 32.53%
90 MDP 13.39 989K 15 May '20 8 12.50 C 1.65 20 5.68 1.810 6.47%
91 ACRE 7.55 566K 15 May '20 8 10.00 C 0.05 4 0.66 1.808 33.33%
92 SDC 7.56 8.8M 15 May '20 8 8.00 C 0.60 3,652 7.94 1.804 14.94%
93 GPOR 2.11 2.6M 12 Jun '20 36 2.50 C 0.20 58 9.48 1.799 30.89%
94 DBI 5.44 1.5M 15 May '20 8 5.00 C 0.65 26 3.86 1.798 4.38%
95 IO 2.64 55.2M 21 Aug '20 106 5.00 C 0.30 36 11.36 1.789 113.68%
96 VFF 3.28 351K 15 May '20 8 4.00 C 0.10 3 3.05 1.787 25.79%
97 AGS 3.89 846K 19 Jun '20 43 5.00 C 0.40 2 10.28 1.785 43.27%
98 AFMD 2.20 627K 15 May '20 8 2.50 C 0.05 1 2.27 1.784 16.28%
99 TRIL 5.74 2.3M 19 Jun '20 43 7.50 C 0.60 153 10.45 1.776 45.91%
100 NEPT 2.11 471K 19 Jun '20 43 3.00 C 0.20 425 9.48 1.769 57.07%
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.