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 21, 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 GNCA 2.72 1.1M 21 Aug '20 31 5.00 C 0.30 89 11.03 2.870 106.61%
2 TRVN 2.04 4.7M 21 Aug '20 31 2.50 C 0.50 837 24.51 2.800 62.34%
3 TRVN 2.04 4.7M 18 Sep '20 59 2.50 C 0.65 639 31.86 2.597 79.86%
4 NBEV 2.46 44.9M 24 Jul '20 3 2.50 C 0.20 1,599 8.13 2.564 10.62%
5 NAK 2.20 45.9M 21 Aug '20 31 3.00 C 0.35 7,439 15.91 2.493 62.16%
6 NAK 2.20 45.9M 21 Aug '20 31 2.00 C 0.65 4,973 20.45 2.491 29.03%
7 CEMI 5.46 13.7M 21 Aug '20 31 7.50 C 0.95 2,315 17.40 2.483 66.30%
8 GNCA 2.72 1.1M 21 Aug '20 31 2.50 C 0.65 271 15.81 2.475 20.77%
9 MVIS 2.15 15.4M 21 Aug '20 31 3.00 C 0.35 2,441 16.28 2.466 66.67%
10 MCRB 4.75 543K 21 Aug '20 31 5.00 C 1.00 366 21.05 2.378 33.33%
11 MVIS 2.15 15.4M 18 Sep '20 59 3.00 C 0.50 865 23.26 2.369 81.82%
12 TRIB 3.09 936K 21 Aug '20 31 5.00 C 0.35 52 11.33 2.364 82.48%
13 OPK 5.96 114.8M 24 Jul '20 3 6.00 C 0.46 22,999 7.72 2.327 9.19%
14 NBEV 2.46 44.9M 24 Jul '20 3 2.00 C 0.45 1,576 -0.41 2.322 -0.50%
15 MVIS 2.15 15.4M 21 Aug '20 31 2.00 C 0.60 1,985 20.93 2.310 29.03%
16 HMHC 2.11 8.3M 21 Aug '20 31 2.50 C 0.40 1,034 18.96 2.286 46.20%
17 TORC 2.80 866K 21 Aug '20 31 2.50 C 0.55 39 8.93 2.282 11.11%
18 TRIB 3.09 936K 18 Sep '20 59 5.00 C 0.45 20 14.56 2.281 89.39%
19 CEMI 5.46 13.7M 21 Aug '20 31 5.00 C 1.45 2,597 18.13 2.275 24.69%
20 CEMI 5.46 13.7M 18 Sep '20 59 7.50 C 1.35 321 24.73 2.257 82.48%
21 MVIS 2.15 15.4M 18 Sep '20 59 2.00 C 0.75 254 27.91 2.246 42.86%
22 MVIS 2.15 15.4M 20 Nov '20 122 3.00 C 0.75 189 34.88 2.233 114.29%
23 NAK 2.20 45.9M 18 Sep '20 59 3.00 C 0.50 1,320 22.73 2.233 76.47%
24 OBSV 2.67 862K 21 Aug '20 31 5.00 C 0.15 132 5.62 2.213 98.41%
25 XSPA 3.09 11.7M 21 Aug '20 31 5.00 C 0.30 2,237 9.71 2.198 79.21%
26 NBEV 2.46 44.9M 31 Jul '20 10 2.00 C 0.55 275 3.66 2.183 4.71%
27 CEMI 5.46 13.7M 18 Sep '20 59 5.00 C 1.85 107 25.46 2.180 38.50%
28 MVIS 2.15 15.4M 20 Nov '20 122 2.00 C 0.95 86 37.21 2.168 66.67%
29 HMHC 2.11 8.3M 18 Sep '20 59 2.50 C 0.55 298 26.07 2.151 60.26%
30 OPK 5.96 114.8M 7 Aug '20 17 6.00 C 1.05 2,260 17.63 2.141 22.32%
31 TRVN 2.04 4.7M 19 Mar '21 241 2.50 C 1.10 97 53.92 2.141 165.96%
32 XSPA 3.09 11.7M 18 Sep '20 59 2.50 C 1.20 148 19.74 2.135 32.28%
33 NAK 2.20 45.9M 18 Sep '20 59 2.00 C 0.70 1,881 22.73 2.129 33.33%
34 XSPA 3.09 11.7M 18 Sep '20 59 5.00 C 0.55 426 17.80 2.129 96.85%
35 XSPA 3.09 11.7M 21 Aug '20 31 2.50 C 1.00 301 13.27 2.116 19.62%
36 TRVN 2.04 4.7M 18 Dec '20 150 2.50 C 0.85 80 41.67 2.113 110.08%
37 ABUS 2.87 9.3M 21 Aug '20 31 2.50 C 0.70 856 11.50 2.113 15.21%
38 ABUS 2.87 9.3M 21 Aug '20 31 5.00 C 0.20 2,079 6.97 2.106 87.27%
39 TRIB 3.09 936K 21 Aug '20 31 2.50 C 0.85 67 8.41 2.081 11.61%
40 XSPA 3.09 11.7M 16 Oct '20 87 2.50 C 1.25 42 21.36 2.076 35.87%
41 OPK 5.96 114.8M 14 Aug '20 24 6.00 C 1.14 1,189 19.14 2.072 24.61%
42 ATOS 3.70 815K 16 Oct '20 87 5.00 C 1.00 120 27.03 2.071 85.19%
43 ABUS 2.87 9.3M 18 Sep '20 59 5.00 C 0.40 449 13.94 2.061 102.43%
44 AYRO 4.86 16.2M 18 Sep '20 59 5.00 C 1.35 244 27.78 2.040 42.45%
45 CEMI 5.46 13.7M 20 Nov '20 122 7.50 C 1.90 116 34.80 2.038 110.67%
46 ZVO 4.21 482K 21 Aug '20 31 2.50 C 1.70 115 -0.24 2.012 -0.40%
47 NAK 2.20 45.9M 20 Nov '20 122 2.00 C 1.00 456 36.36 2.012 66.67%
48 VXRT 15.12 21.3M 18 Sep '20 59 17.50 C 3.80 23 25.14 2.008 54.66%
49 VBIV 5.39 21.2M 21 Aug '20 31 5.00 C 1.30 1,295 16.88 2.007 22.25%
50 MVIS 2.15 15.4M 19 Feb '21 213 2.00 C 1.20 284 48.84 1.994 110.53%
51 TORC 2.80 866K 21 Aug '20 31 5.00 C 0.05 31 1.79 1.986 81.82%
52 PRCP 4.87 629K 21 Aug '20 31 2.50 C 2.15 7 -4.52 1.979 -8.09%
53 XERS 2.94 2.8M 18 Sep '20 59 5.00 C 0.40 42 13.61 1.977 96.85%
54 NBEV 2.46 44.9M 31 Jul '20 10 2.50 C 0.15 266 6.10 1.960 8.23%
55 VBIV 5.39 21.2M 21 Aug '20 31 5.50 C 1.15 1,856 21.34 1.960 29.72%
56 NAK 2.20 45.9M 20 Nov '20 122 3.00 C 0.70 381 31.82 1.955 100.00%
57 ATOS 3.70 815K 21 Aug '20 31 5.00 C 0.35 27 9.46 1.946 49.25%
58 SNAP 24.74 34.8M 24 Jul '20 3 25.00 C 1.60 19,666 6.47 1.945 8.04%
59 MVIS 2.15 15.4M 19 Feb '21 213 3.00 C 0.95 307 44.19 1.944 150.00%
60 SNAP 24.74 34.8M 24 Jul '20 3 24.50 C 1.80 6,719 6.31 1.942 6.80%
61 AYRO 4.86 16.2M 21 Aug '20 31 5.00 C 1.00 1,636 20.58 1.933 29.53%
62 INO 27.05 21.9M 21 Aug '20 31 27.00 C 5.70 888 20.89 1.927 26.46%
63 INO 27.05 21.9M 21 Aug '20 31 27.50 C 5.70 51 21.07 1.924 28.81%
64 XSPA 3.09 11.7M 16 Oct '20 87 5.00 C 0.65 192 21.04 1.920 104.92%
65 XSPA 3.09 11.7M 15 Jan '21 178 2.50 C 1.65 88 34.30 1.920 73.61%
66 OPK 5.96 114.8M 21 Aug '20 31 6.00 C 1.25 11,574 20.99 1.913 27.52%
67 OPK 5.96 114.8M 31 Jul '20 10 5.50 C 0.90 1,795 7.47 1.912 8.80%
68 VXRT 15.12 21.3M 21 Aug '20 31 17.50 C 2.40 1,347 15.88 1.897 37.63%
69 SAVA 3.42 1.1M 21 Aug '20 31 5.00 C 0.30 408 8.77 1.892 60.26%
70 CAPR 6.66 3.2M 21 Aug '20 31 7.50 C 1.10 476 16.52 1.889 34.89%
71 SOLO 3.29 6.2M 21 Aug '20 31 3.50 C 0.60 941 18.24 1.873 30.11%
72 OPK 5.96 114.8M 21 Aug '20 31 5.50 C 1.37 2,666 15.37 1.870 19.96%
73 INO 27.05 21.9M 18 Sep '20 59 27.00 C 7.65 93 28.10 1.841 39.18%
74 VBIV 5.39 21.2M 18 Sep '20 59 5.00 C 1.50 297 20.59 1.838 28.53%
75 RIOT 2.30 3.8M 24 Jul '20 3 2.00 C 0.30 120 0.00 1.838 0.00%
76 CSTM 9.27 1.5M 24 Jul '20 3 9.00 C 0.65 222 4.10 1.835 4.41%
77 VRML 4.00 1.3M 16 Oct '20 87 5.00 C 0.85 119 21.25 1.834 58.73%
78 CVM 13.25 428K 18 Sep '20 59 15.00 C 3.20 167 24.15 1.833 49.25%
79 LTRPA 2.37 787K 21 Aug '20 31 2.50 C 0.40 293 16.88 1.832 26.90%
80 BNED 2.17 1.4M 16 Oct '20 87 2.50 C 0.45 4 20.74 1.830 45.35%
81 BCRX 4.87 7.1M 18 Sep '20 59 5.00 C 1.25 506 25.67 1.827 38.12%
82 IDRA 2.48 928K 21 Aug '20 31 3.00 C 0.25 36 10.08 1.825 34.53%
83 XERS 2.94 2.8M 16 Oct '20 87 5.00 C 0.35 1 11.90 1.825 93.05%
84 ENZ 2.75 3.9M 21 Aug '20 31 5.00 C 0.10 211 3.64 1.820 88.68%
85 INO 27.05 21.9M 24 Jul '20 3 27.00 C 1.75 5,574 6.28 1.818 6.72%
86 VXRT 15.12 21.3M 21 Aug '20 31 15.00 C 3.10 812 19.75 1.816 24.84%
87 SOLO 3.29 6.2M 21 Aug '20 31 3.00 C 0.80 1,932 15.50 1.813 20.48%
88 DGLY 3.53 3.4M 20 Nov '20 122 3.50 C 1.25 25 34.56 1.812 53.51%
89 DGLY 3.53 3.4M 18 Sep '20 59 4.00 C 0.80 236 22.66 1.811 46.52%
90 NAK 2.20 45.9M 18 Dec '20 150 3.00 C 0.75 643 34.09 1.810 106.90%
91 ENZ 2.75 3.9M 18 Sep '20 59 5.00 C 0.05 12 1.82 1.810 85.19%
92 IFRX 5.23 8.7M 21 Aug '20 31 7.50 C 0.45 534 8.60 1.808 56.90%
93 CAPR 6.66 3.2M 21 Aug '20 31 5.00 C 2.05 95 5.86 1.806 8.46%
94 VBIV 5.39 21.2M 16 Oct '20 87 5.50 C 1.60 113 29.68 1.805 45.12%
95 CEMI 5.46 13.7M 19 Feb '21 213 7.50 C 2.10 2 38.46 1.802 123.21%
96 ENZ 2.75 3.9M 16 Oct '20 87 5.00 C 0.15 24 5.45 1.788 92.31%
97 DGLY 3.53 3.4M 18 Sep '20 59 3.50 C 0.90 28 24.65 1.784 33.08%
98 CODX 22.19 11.9M 24 Jul '20 3 22.00 C 1.40 2,150 5.45 1.783 5.82%
99 BNED 2.17 1.4M 18 Sep '20 59 2.50 C 0.40 11 18.43 1.780 41.24%
100 ENBL 4.76 847K 21 Aug '20 31 2.50 C 2.20 3 -1.26 1.780 -2.34%
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.