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 12, 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 HTZ 2.83 267.9M 19 Jun '20 7 2.50 P 0.65 14,524 22.97 5.793 44.95%
2 HTZ 2.83 267.9M 19 Jun '20 7 3.00 P 0.95 9,179 27.56 5.653 41.49%
3 HTZ 2.83 267.9M 26 Jun '20 14 2.50 P 0.90 1,977 31.80 5.591 63.73%
4 HTZ 2.83 267.9M 26 Jun '20 14 3.00 P 1.25 2,552 38.16 5.494 68.35%
5 HTZ 2.83 267.9M 2 Jul '20 20 3.00 P 1.45 922 45.23 5.450 92.75%
6 HTZ 2.83 267.9M 2 Jul '20 20 2.50 P 1.05 1,485 37.10 5.278 77.53%
7 HTZ 2.83 267.9M 17 Jul '20 35 2.50 P 1.25 2,848 44.17 4.900 100.00%
8 HTZ 2.83 267.9M 17 Jul '20 35 3.00 P 1.65 2,784 52.30 4.827 125.42%
9 GNUS 4.16 92.1M 19 Jun '20 7 5.00 P 1.45 92 14.66 4.447 22.51%
10 GNUS 4.16 92.1M 19 Jun '20 7 4.00 P 0.85 587 20.43 4.406 30.51%
11 DGLY 4.25 8.4M 19 Jun '20 7 5.00 P 1.40 740 15.29 4.208 22.81%
12 GNUS 4.16 92.1M 17 Jul '20 35 4.00 P 1.75 118 42.07 4.206 79.25%
13 GNUS 4.16 92.1M 16 Oct '20 126 4.00 P 2.80 28 67.31 3.856 217.65%
14 PYX 2.91 672K 19 Jun '20 7 2.50 P 0.35 33 12.03 3.771 29.69%
15 WMC 2.92 3.5M 19 Jun '20 7 5.00 P 2.10 100 0.68 3.741 2.44%
16 HTZ 2.83 267.9M 16 Oct '20 126 3.00 P 2.10 474 68.20 3.719 264.38%
17 DGLY 4.25 8.4M 17 Jul '20 35 5.00 P 2.25 31 35.29 3.707 75.00%
18 HTZ 2.83 267.9M 16 Oct '20 126 2.50 P 1.70 443 60.07 3.690 179.65%
19 DGLY 4.25 8.4M 19 Jun '20 7 2.50 P 0.10 1,066 2.35 3.678 44.58%
20 PYX 2.91 672K 17 Jul '20 35 2.50 P 0.80 1,329 27.49 3.607 57.35%
21 MITT 5.15 11.6M 19 Jun '20 7 5.00 P 0.80 1,516 15.53 3.505 21.84%
22 DGLY 4.25 8.4M 17 Jul '20 35 2.50 P 0.60 467 14.12 3.468 64.38%
23 DGLY 4.25 8.4M 21 Aug '20 70 2.50 P 1.00 16 23.53 3.396 84.62%
24 ENLC 2.93 5.1M 19 Jun '20 7 2.00 P  0 6 0.00 3.377 31.74%
25 XAN 3.05 2.6M 19 Jun '20 7 2.50 P 0.20 22 6.56 3.134 26.32%
26 BGG 2.11 1.6M 19 Jun '20 7 2.50 P 0.55 7 7.58 3.131 10.26%
27 GOGO 2.61 2.0M 19 Jun '20 7 3.00 P 0.55 21 6.13 3.127 7.77%
28 HTZ 2.83 267.9M 15 Jan '21 217 3.00 P 2.25 846 73.50 3.115 358.62%
29 KNDI 3.15 288K 19 Jun '20 7 4.00 P 0.90 2 1.74 3.105 2.44%
30 HTZ 2.83 267.9M 15 Jan '21 217 2.50 P 1.85 79 65.37 3.081 222.45%
31 MFA 2.61 28.8M 19 Jun '20 7 3.00 P 0.65 220 9.96 3.057 13.27%
32 CLDX 7.80 22.0M 19 Jun '20 7 7.00 P 0.85 715 10.90 3.044 23.74%
33 CLDX 7.80 22.0M 19 Jun '20 7 8.00 P 1.35 1,120 14.74 2.994 17.83%
34 LK 3.89 30.3M 17 Jul '20 35 4.00 P 1.20 1 28.02 2.985 40.52%
35 NERV 3.41 1.7M 19 Jun '20 7 5.00 P 1.65 172 1.76 2.976 3.41%
36 KLXE 2.49 1.0M 19 Jun '20 7 2.50 P 0.30 3 11.65 2.885 13.24%
37 WMC 2.92 3.5M 19 Jun '20 7 2.50 P 0.20 252 6.85 2.881 22.79%
38 LK 3.89 30.3M 2 Jul '20 20 3.50 P 0.53 2 13.62 2.875 27.38%
39 LK 3.89 30.3M 26 Jun '20 14 3.50 P 0.50 20 12.85 2.845 26.25%
40 ZYNE 4.85 887K 17 Jul '20 35 5.00 P 1.65 13 30.93 2.840 46.87%
41 DGLY 4.25 8.4M 20 Nov '20 161 2.50 P 1.25 43 29.41 2.802 100.00%
42 LK 3.89 30.3M 19 Jun '20 7 3.50 P 0.37 908 9.51 2.781 21.59%
43 LK 3.89 30.3M 2 Jul '20 20 4.00 P 1.05 5 24.16 2.774 33.10%
44 MFA 2.61 28.8M 19 Jun '20 7 2.00 P 0.10 1,102 3.83 2.768 28.29%
45 RIOT 2.29 4.8M 2 Jul '20 20 2.00 P 0.14 27 6.11 2.761 20.00%
46 SLCA 3.61 2.2M 19 Jun '20 7 3.00 P 0.10 1 2.77 2.744 20.23%
47 MARK 2.29 8.1M 19 Jun '20 7 2.50 P 0.45 330 10.48 2.741 13.04%
48 XRF 2.83 8.6M 19 Jun '20 7 2.50 P 0.70 69 24.73 2.727 48.36%
49 NERV 3.41 1.7M 19 Jun '20 7 2.50 P 0.10 201 2.93 2.717 30.51%
50 CLSN 3.06 989K 17 Jul '20 35 2.50 P 0.55 2 17.97 2.715 44.22%
51 LK 3.89 30.3M 26 Jun '20 14 4.00 P 0.80 38 17.74 2.704 22.33%
52 WATT 2.12 1.1M 19 Jun '20 7 2.50 P 0.45 13 3.30 2.657 4.19%
53 MARK 2.29 8.1M 17 Jul '20 35 2.50 P 0.80 80 25.76 2.570 39.60%
54 BGG 2.11 1.6M 17 Jul '20 35 2.50 P 0.90 23 24.17 2.558 42.15%
55 IVR 4.83 27.7M 19 Jun '20 7 4.00 P 0.25 2,201 5.18 2.556 23.58%
56 ABEO 2.94 1.4M 19 Jun '20 7 2.50 P 0.05 1 1.70 2.549 16.96%
57 GRWG 6.56 607K 19 Jun '20 7 5.00 P  0 6 0.00 2.531 23.78%
58 RIOT 2.29 4.8M 26 Jun '20 14 2.00 P 0.21 11 9.17 2.530 24.04%
59 MARK 2.29 8.1M 16 Oct '20 126 2.50 P 1.25 60 45.41 2.515 100.00%
60 EOLS 5.00 440K 17 Jul '20 35 5.00 P 1.45 2 29.00 2.489 40.85%
61 WTRH 2.35 3.6M 17 Jul '20 35 2.50 P 0.65 10 21.28 2.472 29.41%
62 RIOT 2.29 4.8M 17 Jul '20 35 2.00 P 0.31 48 13.54 2.456 30.30%
63 IVR 4.83 27.7M 19 Jun '20 7 5.00 P 0.65 936 9.94 2.448 11.48%
64 GCI 2.02 4.8M 19 Jun '20 7 2.50 P 0.45 43 -1.49 2.432 -1.91%
65 BGG 2.11 1.6M 15 Jan '21 217 2.50 P 1.65 501 59.72 2.430 273.91%
66 LK 3.89 30.3M 19 Jun '20 7 4.00 P 0.50 417 10.03 2.388 11.50%
67 VBIV 2.17 4.6M 17 Jul '20 35 2.50 P 0.80 7 21.66 2.387 34.31%
68 HOME 6.61 2.7M 19 Jun '20 7 7.00 P 1.00 17 9.23 2.383 10.87%
69 VRAY 2.22 2.1M 19 Jun '20 7 2.00 P 0.10 12 4.50 2.382 15.09%
70 MARK 2.29 8.1M 15 Jan '21 217 2.00 P 1.10 18 48.03 2.374 116.81%
71 BLNK 2.25 649K 19 Jun '20 7 2.50 P 0.40 19 6.67 2.368 8.11%
72 HOME 6.61 2.7M 19 Jun '20 7 6.00 P 0.50 158 7.56 2.364 18.17%
73 GPMT 6.99 1.5M 19 Jun '20 7 5.00 P 0.05 2 0.72 2.349 29.39%
74 CLSN 3.06 989K 16 Oct '20 126 2.50 P 0.95 11 31.05 2.349 71.56%
75 DBI 6.98 1.7M 19 Jun '20 7 5.00 P 0.10 10 1.43 2.343 30.23%
76 MGI 3.15 3.2M 19 Jun '20 7 4.00 P 0.80 1 -1.59 2.319 -2.13%
77 GCI 2.02 4.8M 17 Jul '20 35 2.50 P 0.70 4 10.89 2.318 16.67%
78 RIOT 2.29 4.8M 19 Jun '20 7 2.50 P 0.41 167 8.73 2.306 10.64%
79 NAVB 2.99 556K 17 Jul '20 35 2.00 P  0 3 0.00 2.297 33.11%
80 HLX 4.13 4.8M 19 Jun '20 7 4.00 P 0.25 82 6.05 2.291 9.79%
81 MFA 2.61 28.8M 17 Jul '20 35 2.00 P 0.35 534 13.41 2.286 42.48%
82 RIG 2.21 37.5M 10 Jul '20 28 2.50 P 0.61 19 14.48 2.283 20.00%
83 GLYC 3.00 13.1M 19 Jun '20 7 2.50 P 0.05 571 1.67 2.278 18.64%
84 RIOT 2.29 4.8M 18 Sep '20 98 2.00 P 0.70 52 30.57 2.265 62.26%
85 RIG 2.21 37.5M 2 Jul '20 20 2.00 P 0.25 97 11.31 2.251 23.47%
86 RIOT 2.29 4.8M 24 Jul '20 42 2.00 P 0.40 2 17.47 2.242 36.51%
87 RIG 2.21 37.5M 10 Jul '20 28 2.00 P 0.33 12 14.93 2.221 28.72%
88 XAN 3.05 2.6M 17 Jul '20 35 2.50 P 0.45 6 14.75 2.217 38.46%
89 MGI 3.15 3.2M 19 Jun '20 7 3.00 P 0.15 71 4.76 2.188 10.00%
90 CLNY 2.75 3.7M 19 Jun '20 7 5.00 P 2.15 3 -3.64 2.186 -16.67%
91 GOGO 2.61 2.0M 17 Jul '20 35 2.00 P 0.30 15 11.49 2.185 39.39%
92 MFA 2.61 28.8M 17 Jul '20 35 3.00 P 0.85 463 17.62 2.176 26.14%
93 IVR 4.83 27.7M 17 Jul '20 35 5.00 P 1.25 108 22.36 2.170 30.17%
94 BGG 2.11 1.6M 16 Oct '20 126 2.50 P 1.25 7 40.76 2.168 100.00%
95 WTRH 2.35 3.6M 19 Jun '20 7 2.00 P 0.10 338 4.26 2.161 20.00%
96 RIOT 2.29 4.8M 19 Jun '20 7 2.00 P 0.12 497 5.24 2.108 18.89%
97 NERV 3.41 1.7M 17 Jul '20 35 5.00 P 1.95 14 10.56 2.104 24.66%
98 APRN 10.13 743K 19 Jun '20 7 11.00 P 1.40 31 5.23 2.091 6.07%
99 IVR 4.83 27.7M 17 Jul '20 35 4.00 P 0.65 276 13.46 2.088 35.41%
100 NERV 3.41 1.7M 17 Jul '20 35 2.50 P 0.35 28 10.26 2.088 41.18%
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.