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 24, 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 EROS 2.81 6.7M 18 Oct '19 24 5.00 P 2.25 1 2.14 2.400 10.71%
2 CVM 8.46 530K 17 Jan '20 115 7.50 P 3.30 30 39.01 2.388 82.56%
3 MDR 2.15 44.6M 15 Nov '19 52 2.50 P 0.90 17 25.58 2.313 44.00%
4 MDR 2.15 44.6M 15 Nov '19 52 2.00 P 0.60 329 27.91 2.306 48.39%
5 EROS 2.81 6.7M 18 Oct '19 24 2.50 P 0.40 207 14.23 2.291 29.46%
6 CVM 8.46 530K 18 Oct '19 24 7.50 P 1.20 48 14.18 2.225 29.75%
7 CVM 8.46 530K 18 Oct '19 24 10.00 P 2.85 10 15.48 2.222 23.35%
8 MDR 2.15 44.6M 17 Jan '20 115 2.00 P 0.80 144 37.21 2.086 70.37%
9 MDR 2.15 44.6M 18 Oct '19 24 2.50 P 0.65 112 13.95 2.045 20.00%
10 MDR 2.15 44.6M 17 Jan '20 115 2.50 P 1.10 4 34.88 2.016 71.43%
11 MDR 2.15 44.6M 18 Oct '19 24 2.00 P 0.30 1,949 13.95 2.005 24.32%
12 MNK 2.53 15.7M 18 Oct '19 24 3.00 P 0.75 1 11.07 2.003 15.73%
13 MDR 2.15 44.6M 21 Feb '20 150 2.00 P 0.80 200 37.21 1.899 70.37%
14 MNK 2.53 15.7M 17 Jan '20 115 2.50 P 0.90 9 35.57 1.793 57.06%
15 EROS 2.81 6.7M 20 Dec '19 87 2.50 P 0.65 30 23.13 1.752 44.44%
16 BLNK 2.67 285K 20 Dec '19 87 5.00 P 2.45 5 4.32 1.696 53.49%
17 AVDL 4.34 981K 20 Dec '19 87 2.50 P 0.30 1 6.91 1.692 52.97%
18 KALA 4.32 230K 17 Jan '20 115 2.50 P 0.45 100 10.42 1.614 58.66%
19 MDR 2.15 44.6M 17 Jul '20 297 2.00 P 0.90 4 41.86 1.614 84.00%
20 MDR 2.15 44.6M 15 Jan '21 479 2.00 P 1.00 10 46.51 1.613 100.00%
21 SFIX 18.20 4.9M 4 Oct '19 10 18.00 P 1.75 555 9.62 1.593 11.85%
22 EROS 2.81 6.7M 17 Jan '20 115 5.00 P 2.60 30 14.59 1.589 195.24%
23 TTOO 2.83 1.2M 18 Oct '19 24 2.50 P 0.15 5 5.30 1.571 17.91%
24 SFIX 18.20 4.9M 4 Oct '19 10 18.50 P 2.00 7 9.34 1.570 10.49%
25 ABEO 2.76 783K 18 Oct '19 24 2.50 P 0.20 6 7.25 1.563 17.97%
26 AHT 3.19 943K 18 Oct '19 24 5.00 P 1.75 1 -1.88 1.547 -4.17%
27 RAD 8.00 2.5M 4 Oct '19 10 7.50 P 0.34 81 4.25 1.498 10.97%
28 GTHX 32.52 485K 18 Oct '19 24 30.00 P 3.40 126 10.46 1.497 20.33%
29 EROS 2.81 6.7M 20 Mar '20 178 2.50 P 0.85 30 30.25 1.496 59.18%
30 RAD 8.00 2.5M 4 Oct '19 10 8.00 P 0.59 8 7.37 1.480 7.96%
31 NIO 2.17 119.9M 4 Oct '19 10 2.00 P 0.12 4,864 5.54 1.472 13.94%
32 EROS 2.81 6.7M 20 Mar '20 178 5.00 P 2.65 2 16.37 1.468 287.50%
33 NIO 2.17 119.9M 11 Oct '19 17 2.50 P 0.42 654 3.93 1.466 4.87%
34 AMRS 4.55 1.0M 18 Oct '19 24 5.00 P 0.70 1 5.49 1.448 6.49%
35 NIO 2.17 119.9M 21 Jan '22 850 2.00 P 1.13 219 52.19 1.447 125.12%
36 ENDP 3.16 6.4M 11 Oct '19 17 3.50 P 0.40 5 1.90 1.429 2.17%
37 NIO 2.17 119.9M 21 Jan '22 850 2.50 P 1.48 215 52.89 1.423 167.15%
38 MGI 4.30 2.7M 15 Nov '19 52 5.00 P 1.20 2 11.63 1.391 16.13%
39 AVDL 4.34 981K 15 Nov '19 52 2.50 P 0.10 19 2.30 1.381 45.75%
40 AVXL 3.40 466K 18 Oct '19 24 5.00 P 1.60 10 0.00 1.377 0.00%
41 NIO 2.17 119.9M 11 Oct '19 17 2.00 P 0.15 844 6.93 1.365 15.63%
42 USAT 5.10 5.7M 18 Oct '19 24 6.00 P 1.10 95 3.92 1.363 5.00%
43 USAT 5.10 5.7M 18 Oct '19 24 5.00 P 0.55 14 10.78 1.360 14.29%
44 PIRS 4.97 981K 18 Oct '19 24 5.00 P 0.55 18 10.46 1.350 11.76%
45 NIO 2.17 119.9M 15 Jan '21 479 2.00 P 1.00 1,954 46.19 1.347 100.00%
46 ENDP 3.16 6.4M 4 Oct '19 10 3.00 P 0.05 7 1.58 1.343 6.75%
47 BBBY 9.65 3.3M 4 Oct '19 10 9.00 P 0.44 187 4.56 1.343 11.83%
48 RAD 8.00 2.5M 11 Oct '19 17 8.00 P 0.72 21 9.00 1.341 9.89%
49 ADVM 5.58 2.0M 18 Oct '19 24 7.50 P 1.95 2,524 0.54 1.324 0.83%
50 PCG 10.93 28.8M 11 Oct '19 17 11.00 P 1.16 118 9.97 1.323 11.16%
51 CRIS 2.44 234K 20 Dec '19 87 2.50 P 0.55 1 20.08 1.314 25.93%
52 NIO 2.17 119.9M 25 Oct '19 31 2.00 P 0.22 1,238 10.16 1.313 19.79%
53 OSTK 11.58 10.5M 18 Oct '19 24 11.50 P 1.45 86 12.52 1.311 15.10%
54 CLVS 4.27 6.2M 18 Oct '19 24 4.00 P 0.40 667 9.37 1.306 17.31%
55 BBBY 9.65 3.3M 4 Oct '19 10 10.00 P 0.95 17 6.22 1.303 6.90%
56 SFIX 18.20 4.9M 11 Oct '19 17 18.50 P 2.10 1 9.89 1.300 11.18%
57 AVDL 4.34 981K 18 Oct '19 24 5.00 P 0.90 32 5.53 1.295 6.98%
58 NIO 2.17 119.9M 15 May '20 234 2.00 P 0.69 17 31.87 1.292 57.97%
59 NIO 2.17 119.9M 25 Oct '19 31 2.50 P 0.48 108 6.70 1.291 8.61%
60 BE 3.24 1.7M 21 Feb '20 150 3.00 P 0.80 30 24.69 1.286 42.62%
61 WATT 3.69 214K 15 Nov '19 52 5.00 P 1.55 5 6.50 1.286 11.21%
62 PCG 10.93 28.8M 20 Dec '19 87 11.00 P 2.65 65 23.60 1.284 31.16%
63 CRC 10.50 2.6M 15 Nov '19 52 11.00 P 2.15 1 15.71 1.281 19.76%
64 PCG 10.93 28.8M 18 Oct '19 24 11.00 P 1.39 1,105 12.08 1.281 13.84%
65 NIO 2.17 119.9M 1 Nov '19 38 2.50 P 0.50 323 7.62 1.276 9.91%
66 NIO 2.17 119.9M 17 Jan '20 115 2.00 P 0.48 24,419 22.17 1.274 38.28%
67 YRCW 3.12 1.2M 18 Oct '19 24 4.00 P 0.94 14 1.77 1.271 2.53%
68 MGI 4.30 2.7M 18 Oct '19 24 4.00 P 0.30 20 6.98 1.271 15.00%
69 CRC 10.50 2.6M 15 Nov '19 52 10.00 P 1.60 15 15.24 1.271 23.60%
70 PCG 10.93 28.8M 25 Oct '19 31 11.00 P 1.57 1 13.72 1.271 16.03%
71 NIO 2.17 119.9M 17 Jan '20 115 2.50 P 0.80 26,407 21.48 1.269 34.07%
72 PCG 10.93 28.8M 17 Jan '20 115 11.00 P 2.98 33 26.62 1.267 36.60%
73 NIO 2.17 119.9M 1 Nov '19 38 2.00 P 0.22 127 10.16 1.264 19.79%
74 PTE 3.97 330K 15 Nov '19 52 5.00 P 1.40 1 9.32 1.258 14.40%
75 NIO 2.17 119.9M 21 Feb '20 150 2.50 P 0.83 9 22.86 1.254 37.08%
76 CLVS 4.27 6.2M 18 Oct '19 24 5.00 P 0.95 427 5.15 1.252 6.63%
77 NIO 2.17 119.9M 15 Nov '19 52 2.00 P 0.29 6,377 13.39 1.248 24.27%
78 NIO 2.17 119.9M 15 Jan '21 479 2.50 P 1.24 5 41.80 1.246 97.84%
79 LXRX 3.18 3.0M 18 Oct '19 24 4.00 P 0.85 255 0.94 1.241 1.29%
80 SLDB 11.27 328K 18 Oct '19 24 10.00 P 0.60 2 5.32 1.239 17.53%
81 MGI 4.30 2.7M 15 Nov '19 52 4.00 P 0.55 20 12.79 1.239 22.67%
82 MGI 4.30 2.7M 18 Oct '19 24 5.00 P 0.95 19 5.81 1.237 7.46%
83 NIO 2.17 119.9M 18 Oct '19 24 2.50 P 0.47 2,000 6.24 1.234 7.96%
84 PCG 10.93 28.8M 20 Mar '20 178 11.00 P 3.55 112 31.84 1.234 47.15%
85 CRC 10.50 2.6M 18 Oct '19 24 10.00 P 1.00 96 9.52 1.231 15.79%
86 CLVS 4.27 6.2M 15 Nov '19 52 4.00 P 0.50 313 11.71 1.229 20.42%
87 SFIX 18.20 4.9M 18 Oct '19 24 18.50 P 2.30 99 10.99 1.229 12.58%
88 CVIA 2.32 403K 18 Oct '19 24 2.50 P 0.35 1 7.33 1.229 8.63%
89 ENDP 3.16 6.4M 18 Oct '19 24 3.00 P 0.20 5 6.33 1.227 12.16%
90 GUSH 3.63 16.5M 18 Oct '19 24 3.00 P 0.15 243 4.13 1.219 22.41%
91 LXRX 3.18 3.0M 18 Oct '19 24 3.00 P 0.25 1,314 7.86 1.218 14.68%
92 CYH 3.57 2.4M 4 Oct '19 10 3.50 P 0.05 1 1.40 1.217 3.41%
93 NIO 2.17 119.9M 15 Nov '19 52 2.50 P 0.59 48,224 11.78 1.215 16.19%
94 AMRS 4.55 1.0M 17 Jan '20 115 5.00 P 1.40 23 20.88 1.212 30.16%
95 RAD 8.00 2.5M 11 Oct '19 17 7.50 P 0.44 51 5.50 1.211 12.43%
96 NIO 2.17 119.9M 15 May '20 234 2.50 P 0.97 26 29.33 1.200 53.14%
97 NIO 2.17 119.9M 18 Oct '19 24 2.00 P 0.17 3,963 7.85 1.198 16.79%
98 UVXY 26.78 27.1M 11 Oct '19 17 26.50 P 2.45 93 9.15 1.197 11.22%
99 GUSH 3.63 16.5M 20 Mar '20 178 3.00 P 0.70 1 19.28 1.196 45.39%
100 GASL 10.52 1.2M 18 Oct '19 24 10.00 P 0.95 17 9.03 1.189 15.36%
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.