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 July 31, 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 FIT 4.20 11.4M 2 Aug '19 2 4.50 P 0.49 557 4.52 2.603 5.12%
2 FIT 4.20 11.4M 2 Aug '19 2 4.00 P 0.20 9,214 4.76 2.434 10.00%
3 GLYC 9.23 538K 16 Aug '19 16 7.50 P 0.70 364 7.58 2.188 28.49%
4 ALLK 34.77 509K 16 Aug '19 16 35.00 P 6.20 20 17.17 2.141 20.90%
5 AVP 4.25 12.5M 2 Aug '19 2 4.00 P  0 294 0.00 2.103 5.88%
6 GPRO 5.29 4.1M 2 Aug '19 2 5.00 P 0.18 637 3.40 2.033 9.20%
7 TEUM 3.50 2.4M 16 Aug '19 16 2.50 P 0.10 301 2.86 2.023 32.35%
8 SPWR 11.69 7.5M 2 Aug '19 2 11.50 P 0.56 555 4.79 1.990 6.74%
9 GPRO 5.29 4.1M 2 Aug '19 2 5.50 P 0.42 111 3.97 1.972 4.31%
10 SPWR 11.69 7.5M 2 Aug '19 2 12.00 P 0.83 1,534 4.45 1.971 4.79%
11 CVM 7.29 498K 17 Jan '20 170 5.00 P 1.75 3 24.01 1.928 72.92%
12 CVM 7.29 498K 18 Oct '19 79 5.00 P 1.00 1 13.72 1.842 52.31%
13 APHA 5.38 3.1M 2 Aug '19 2 5.00 P 0.10 178 1.86 1.829 9.09%
14 TNDM 63.43 1.3M 2 Aug '19 2 63.50 P 3.30 1 5.09 1.823 5.37%
15 APHA 5.38 3.1M 2 Aug '19 2 5.50 P 0.30 2 3.35 1.782 3.54%
16 RIOT 2.20 2.5M 17 Jan '20 170 2.00 P 0.80 40 36.36 1.772 71.43%
17 ZNGA 6.38 29.3M 2 Aug '19 2 6.50 P 0.38 1,338 4.08 1.745 4.33%
18 TEUM 3.50 2.4M 18 Oct '19 79 2.50 P 0.40 95 11.43 1.704 45.16%
19 ZNGA 6.38 29.3M 2 Aug '19 2 6.00 P 0.15 1,893 2.35 1.689 8.51%
20 RIOT 2.20 2.5M 15 Jan '21 534 2.00 P 1.21 5 55.00 1.667 142.42%
21 CYH 2.05 1.6M 9 Aug '19 9 2.50 P 0.45 1 -0.00 1.655 0.00%
22 CVM 7.29 498K 20 Sep '19 51 7.50 P 1.80 2 21.81 1.654 28.96%
23 PINS 28.99 4.2M 2 Aug '19 2 29.00 P 1.35 530 4.62 1.630 4.85%
24 GLYC 9.23 538K 20 Sep '19 51 10.00 P 2.50 2 18.74 1.628 25.71%
25 JDST 19.11 8.5M 2 Aug '19 2 19.00 P 0.70 9 3.66 1.607 4.40%
26 RIOT 2.20 2.5M 20 Sep '19 51 2.00 P 0.35 364 15.91 1.603 29.73%
27 FLR 32.47 1.4M 2 Aug '19 2 32.50 P 1.45 3 4.37 1.601 4.58%
28 PINS 28.99 4.2M 2 Aug '19 2 28.50 P 1.05 104 3.62 1.598 5.51%
29 CTST 2.35 6.9M 16 Aug '19 16 2.50 P 0.35 233 8.51 1.585 10.00%
30 NBR 2.96 21.5M 2 Aug '19 2 3.00 P 0.06 146 0.68 1.582 0.69%
31 TEUM 3.50 2.4M 20 Sep '19 51 2.50 P 0.25 103 7.14 1.575 38.46%
32 AAOI 10.01 868K 9 Aug '19 9 10.00 P 0.94 35 9.39 1.560 10.47%
33 TWLO 139.11 5.2M 2 Aug '19 2 140.00 P 6.30 930 3.89 1.489 4.07%
34 RIOT 2.20 2.5M 16 Aug '19 16 2.00 P 0.14 83 6.36 1.477 16.50%
35 APRN 8.78 203K 2 Aug '19 2 8.50 P 0.20 1 2.28 1.464 5.59%
36 CTST 2.35 6.9M 20 Sep '19 51 2.50 P 0.55 214 17.02 1.463 22.22%
37 WLL 17.68 9.4M 2 Aug '19 2 17.50 P 0.64 480 3.62 1.448 4.81%
38 AVXL 2.56 408K 18 Oct '19 79 5.00 P 2.50 24 2.34 1.445 100.00%
39 WLL 17.68 9.4M 2 Aug '19 2 18.00 P 0.92 256 3.39 1.442 3.58%
40 MLNT 3.97 232K 16 Aug '19 16 5.00 P 1.15 10 3.02 1.439 4.26%
41 MNK 6.81 2.7M 9 Aug '19 9 6.50 P 0.40 5 5.87 1.424 11.08%
42 UXIN 2.20 722K 16 Aug '19 16 2.00 P 0.10 45 4.55 1.355 14.29%
43 UAN 4.04 250K 16 Aug '19 16 5.00 P 1.05 19 2.23 1.353 3.01%
44 ACHN 4.41 1.6M 16 Aug '19 16 5.00 P 0.75 52 3.63 1.351 4.37%
45 ENDP 3.17 4.8M 9 Aug '19 9 3.50 P 0.40 4 2.21 1.342 2.53%
46 GTT 12.10 460K 16 Aug '19 16 12.50 P 1.45 125 8.68 1.334 9.86%
47 APRN 8.78 203K 16 Aug '19 16 9.00 P 1.00 14 8.88 1.333 10.03%
48 X 15.03 11.4M 2 Aug '19 2 15.00 P 0.57 462 3.79 1.331 4.15%
49 ARLO 4.30 554K 16 Aug '19 16 4.00 P 0.30 1 6.98 1.331 15.00%
50 CC 19.07 2.8M 2 Aug '19 2 19.50 P 0.95 1 2.73 1.327 2.87%
51 TWOU 12.80 54.3M 16 Aug '19 16 20.00 P 7.10 311 -0.78 1.327 -1.75%
52 X 15.03 11.4M 2 Aug '19 2 15.50 P 0.85 444 2.53 1.310 2.68%
53 OSTK 22.52 5.3M 16 Aug '19 16 23.00 P 2.55 9 9.19 1.308 10.37%
54 CC 19.07 2.8M 2 Aug '19 2 19.00 P 0.65 30 3.41 1.307 3.91%
55 UVXY 26.99 23.8M 2 Aug '19 2 27.00 P 1.00 1,085 3.67 1.299 3.81%
56 UVXY 26.99 23.8M 2 Aug '19 2 26.50 P 0.65 471 2.41 1.294 4.33%
57 STX 46.31 2.7M 2 Aug '19 2 46.00 P 1.58 238 3.41 1.292 4.23%
58 BGFV 2.13 3.2M 16 Aug '19 16 2.50 P 0.45 145 3.76 1.286 4.76%
59 STX 46.31 2.7M 2 Aug '19 2 46.50 P 1.81 55 3.50 1.276 3.64%
60 APHA 5.38 3.1M 9 Aug '19 9 5.00 P 0.10 6 1.86 1.271 9.09%
61 ROKU 103.33 5.2M 9 Aug '19 9 103.00 P 7.95 30 7.69 1.270 8.68%
62 GPOR 3.78 6.4M 9 Aug '19 9 3.50 P  0 1 0.00 1.269 7.41%
63 ROKU 103.33 5.2M 9 Aug '19 9 104.00 P 8.45 25 7.53 1.267 8.20%
64 MMLP 6.13 269K 16 Aug '19 16 7.50 P 1.45 8 1.31 1.266 1.71%
65 MAXR 7.36 1.5M 16 Aug '19 16 7.50 P 0.80 86 8.97 1.258 10.06%
66 APRN 8.78 203K 2 Aug '19 2 9.00 P 0.40 75 2.05 1.251 2.15%
67 FIT 4.20 11.4M 9 Aug '19 9 4.00 P 0.21 232 5.00 1.249 10.28%
68 QEP 4.95 5.1M 20 Sep '19 51 4.00 P 0.15 10 3.03 1.244 22.92%
69 AAOI 10.01 868K 16 Aug '19 16 10.00 P 0.92 30 9.19 1.242 10.23%
70 WDC 53.89 8.3M 2 Aug '19 2 53.50 P 1.73 189 3.21 1.236 4.06%
71 FOSL 11.04 1.5M 9 Aug '19 9 11.00 P 0.80 63 7.25 1.233 8.20%
72 RLGY 5.21 4.3M 16 Aug '19 16 5.00 P 0.40 66 7.68 1.231 12.68%
73 HLF 41.02 1.3M 2 Aug '19 2 41.00 P 1.47 581 3.58 1.231 3.77%
74 LK 24.29 5.5M 16 Aug '19 16 24.50 P 2.30 10 8.60 1.227 9.50%
75 FIT 4.20 11.4M 9 Aug '19 9 4.50 P 0.49 67 4.52 1.227 5.12%
76 WDC 53.89 8.3M 2 Aug '19 2 54.00 P 1.97 2,164 3.45 1.224 3.58%
77 MNK 6.81 2.7M 16 Aug '19 16 7.00 P 0.75 10 8.22 1.219 9.24%
78 ZYNE 10.59 713K 16 Aug '19 16 10.00 P 0.70 8 6.61 1.217 13.04%
79 NUGT 29.40 18.4M 2 Aug '19 2 29.00 P 0.84 550 2.86 1.216 4.34%
80 AAOI 10.01 868K 16 Aug '19 16 10.50 P 1.12 4 6.29 1.214 7.09%
81 NUGT 29.40 18.4M 2 Aug '19 2 29.50 P 1.09 204 3.37 1.207 3.50%
82 MNK 6.81 2.7M 16 Aug '19 16 6.50 P 0.50 4 7.34 1.206 12.84%
83 AVXL 2.56 408K 16 Aug '19 16 2.50 P 0.20 1 7.81 1.205 11.02%
84 SQ 80.41 7.3M 2 Aug '19 2 80.00 P 2.58 749 3.21 1.204 3.84%
85 CTST 2.35 6.9M 20 Dec '19 142 2.50 P 0.75 42 25.53 1.202 37.50%
86 SWN 2.20 30.1M 16 Aug '19 16 2.00 P 0.12 5,539 5.45 1.202 15.38%
87 HCR 2.11 1.5M 16 Aug '19 16 2.50 P 0.45 1 2.84 1.197 3.61%
88 LPI 3.32 12.4M 16 Aug '19 16 4.00 P 0.55 41 -3.92 1.195 -4.69%
89 RVLV 34.47 860K 16 Aug '19 16 30.00 P 1.30 6 3.77 1.194 17.40%
90 HOME 5.99 2.1M 20 Sep '19 51 5.00 P 0.50 11 8.35 1.192 27.14%
91 LL 8.77 2.9M 9 Aug '19 9 9.00 P 0.70 16 5.36 1.176 5.82%
92 AMRS 3.09 1.5M 20 Dec '19 142 3.00 P 0.80 22 25.89 1.176 38.86%
93 YELP 35.05 1.4M 9 Aug '19 9 35.00 P 2.49 8 7.10 1.168 7.80%
94 WW 21.65 1.6M 9 Aug '19 9 21.50 P 1.40 9 6.47 1.166 7.65%
95 KALA 5.88 551K 16 Aug '19 16 5.00 P 0.10 1 1.70 1.166 16.96%
96 HOME 5.99 2.1M 16 Aug '19 16 5.00 P 0.15 103 2.50 1.159 19.52%
97 LL 8.77 2.9M 9 Aug '19 9 8.50 P 0.45 27 5.13 1.159 8.65%
98 HOME 5.99 2.1M 20 Sep '19 51 6.00 P 1.00 8 16.53 1.157 19.84%
99 UVXY 26.99 23.8M 9 Aug '19 9 26.50 P 1.47 306 5.45 1.157 7.68%
100 LCI 7.07 705K 20 Sep '19 51 5.00 P 0.25 11 3.54 1.151 34.02%
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.