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 14, 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 2.79 14.5M 12 Jun '20 29 2.50 C 1.10 8 29.03 3.884 47.93%
2 HTZ 2.79 14.5M 29 May '20 15 3.00 C 0.65 67 23.30 3.722 40.19%
3 HTZ 2.79 14.5M 29 May '20 15 2.50 C 0.80 15 18.28 3.567 25.63%
4 HTZ 2.79 14.5M 19 Jun '20 36 3.00 C 0.85 51 30.47 3.165 54.64%
5 RIOT 2.28 21.4M 22 May '20 8 2.00 C 0.50 3,177 9.65 2.897 12.36%
6 HTZ 2.79 14.5M 22 May '20 8 2.50 C 0.40 94 3.94 2.839 4.60%
7 RIOT 2.28 21.4M 29 May '20 15 2.00 C 0.43 705 6.58 2.735 8.11%
8 CLVS 9.50 7.3M 22 May '20 8 10.00 C 1.30 324 13.68 2.732 21.95%
9 CLVS 9.50 7.3M 22 May '20 8 9.50 C 1.45 170 15.26 2.691 18.01%
10 HTZ 2.79 14.5M 22 May '20 8 3.00 C 0.30 462 10.75 2.633 20.48%
11 VBIV 2.07 26.4M 19 Jun '20 36 2.50 C 0.50 3,482 24.15 2.591 59.24%
12 CVM 15.41 532K 17 Jul '20 64 17.50 C 5.50 20 35.69 2.492 76.59%
13 HTZ 2.79 14.5M 17 Jul '20 64 3.00 C 1.00 2,016 35.84 2.491 67.60%
14 RIOT 2.28 21.4M 5 Jun '20 22 2.00 C 0.63 716 15.35 2.489 21.21%
15 VBIV 2.07 26.4M 17 Jul '20 64 2.50 C 0.65 1,437 31.40 2.390 76.06%
16 RIOT 2.28 21.4M 12 Jun '20 29 2.00 C 0.53 165 10.96 2.324 14.29%
17 RIOT 2.28 21.4M 19 Jun '20 36 2.00 C 0.71 5,508 18.86 2.288 27.39%
18 CODX 22.13 49.4M 19 Jun '20 36 23.00 C 5.50 747 24.85 2.192 38.30%
19 CHK 8.71 1.6M 22 May '20 8 9.00 C 0.80 39 9.18 2.188 13.78%
20 ZYNE 4.03 800K 17 Jul '20 64 5.00 C 1.00 462 24.81 2.188 65.02%
21 VBIV 2.07 26.4M 16 Oct '20 155 2.50 C 0.90 806 43.48 2.152 113.68%
22 CVM 15.41 532K 16 Oct '20 155 17.50 C 7.30 6 47.37 2.125 115.78%
23 APT 16.35 15.7M 22 May '20 8 16.00 C 1.95 413 9.79 2.123 11.11%
24 GNW 2.57 8.3M 19 Jun '20 36 3.00 C 0.40 62 15.56 2.104 38.25%
25 RIOT 2.28 21.4M 26 Jun '20 43 2.50 C 0.52 309 22.81 2.041 42.05%
26 ATHX 2.99 3.5M 17 Jul '20 64 2.00 C 1.20 2 7.02 2.031 11.73%
27 ENZ 2.52 433K 19 Jun '20 36 5.00 C 0.05 8 1.98 1.996 102.43%
28 HTZ 2.79 14.5M 16 Oct '20 155 2.50 C 1.25 6 34.41 1.986 62.34%
29 EOLS 3.63 649K 17 Jul '20 64 4.00 C 1.00 16 27.55 1.981 52.09%
30 OPK 2.56 33.7M 22 May '20 8 2.50 C 0.30 18,590 9.38 1.975 10.62%
31 WTRH 2.60 12.0M 19 Jun '20 36 3.00 C 0.45 509 17.27 1.969 39.21%
32 CLVS 9.50 7.3M 29 May '20 15 9.50 C 1.40 64 14.74 1.965 17.28%
33 AQST 5.42 955K 19 Jun '20 36 7.50 C 0.65 62 11.99 1.952 57.23%
34 CVM 15.41 532K 19 Jun '20 36 15.00 C 3.70 70 21.35 1.941 28.10%
35 CVM 15.41 532K 19 Jun '20 36 17.50 C 2.60 96 16.87 1.937 36.61%
36 BCRX 5.08 9.8M 17 Jul '20 64 6.00 C 1.01 127 19.88 1.914 47.42%
37 MESO 12.30 915K 19 Jun '20 36 12.50 C 2.60 126 21.14 1.877 28.87%
38 PUMP 4.24 2.1M 19 Jun '20 36 2.50 C 1.85 14 2.59 1.862 4.60%
39 WTRH 2.60 12.0M 17 Jul '20 64 2.50 C 0.70 101 22.84 1.855 31.23%
40 CLVS 9.50 7.3M 5 Jun '20 22 9.50 C 1.55 10 16.32 1.843 19.50%
41 HTZ 2.79 14.5M 16 Oct '20 155 3.00 C 1.05 405 37.63 1.835 72.41%
42 BCRX 5.08 9.8M 19 Jun '20 36 5.00 C 1.01 1,801 18.31 1.813 22.85%
43 BCRX 5.08 9.8M 18 Sep '20 127 6.00 C 1.75 449 34.45 1.813 80.18%
44 PYX 2.68 329K 19 Jun '20 36 5.00 C 0.10 4 3.73 1.811 93.80%
45 EVRI 4.34 2.1M 19 Jun '20 36 2.50 C 1.95 12 2.53 1.806 4.60%
46 WKHS 2.51 1.5M 16 Oct '20 155 2.50 C 1.05 45 41.43 1.776 71.23%
47 FLDM 5.29 2.3M 19 Jun '20 36 7.50 C 0.40 318 7.56 1.766 53.37%
48 BCRX 5.08 9.8M 19 Jun '20 36 6.00 C 0.75 1,611 14.76 1.762 38.57%
49 AMC 4.55 5.9M 22 May '20 8 4.50 C 0.40 153 7.69 1.743 8.43%
50 IO 2.20 768K 21 Aug '20 99 2.50 C 0.50 9 22.73 1.731 47.06%
51 CLVS 9.50 7.3M 5 Jun '20 22 10.00 C 1.25 108 13.16 1.728 21.21%
52 OPK 2.56 33.7M 5 Jun '20 22 3.00 C 0.25 468 9.77 1.713 29.87%
53 CBAY 3.93 4.1M 17 Jul '20 64 4.00 C 1.00 9 25.45 1.711 36.52%
54 CAR 11.90 12.4M 19 Jun '20 36 11.00 C 2.80 72 15.97 1.711 20.88%
55 COTY 3.36 21.7M 22 May '20 8 3.50 C 0.19 42 5.65 1.710 10.41%
56 OPK 2.56 33.7M 5 Jun '20 22 2.50 C 0.40 292 13.28 1.704 15.74%
57 INO 13.65 29.9M 19 Jun '20 36 14.00 C 2.65 584 19.41 1.701 27.27%
58 MG 3.44 252K 19 Jun '20 36 2.50 C 1.05 1 3.20 1.700 4.60%
59 GNCA 2.54 576K 19 Jun '20 36 2.50 C 0.50 24 18.11 1.698 22.55%
60 PSTI 10.06 3.7M 19 Jun '20 36 11.00 C 1.55 139 15.41 1.679 29.26%
61 INO 13.65 29.9M 12 Jun '20 29 13.50 C 2.45 10 16.85 1.669 20.54%
62 OPK 2.56 33.7M 12 Jun '20 29 3.00 C 0.30 237 11.72 1.667 32.74%
63 PSTI 10.06 3.7M 19 Jun '20 36 10.00 C 1.90 149 18.29 1.666 22.55%
64 OPK 2.56 33.7M 29 May '20 15 2.50 C 0.35 982 11.33 1.665 13.12%
65 NEPT 2.56 1.2M 19 Jun '20 36 2.00 C 0.70 4 5.47 1.664 7.53%
66 SM 2.95 8.3M 19 Jun '20 36 5.00 C 0.05 20 1.69 1.662 72.41%
67 MIK 2.81 2.9M 19 Jun '20 36 5.00 C 0.05 88 1.78 1.661 81.16%
68 AMC 4.55 5.9M 22 May '20 8 5.00 C 0.25 413 5.49 1.657 16.28%
69 OIS 2.90 1.2M 19 Jun '20 36 2.50 C 0.70 9 10.34 1.653 13.64%
70 CLVS 9.50 7.3M 19 Jun '20 36 9.00 C 2.00 419 15.79 1.649 20.00%
71 RIOT 2.28 21.4M 18 Sep '20 127 2.00 C 0.86 1,202 25.44 1.648 40.85%
72 INO 13.65 29.9M 5 Jun '20 22 13.50 C 2.20 77 15.02 1.646 17.90%
73 AMC 4.55 5.9M 29 May '20 15 4.50 C 0.60 53 12.09 1.646 13.92%
74 ATHX 2.99 3.5M 17 Jul '20 64 3.00 C 0.75 10 25.08 1.641 33.93%
75 AMC 4.55 5.9M 29 May '20 15 5.00 C 0.35 112 7.69 1.639 19.05%
76 AMC 4.55 5.9M 12 Jun '20 29 4.50 C 0.75 18 15.38 1.635 18.42%
77 INO 13.65 29.9M 29 May '20 15 14.00 C 1.60 374 11.72 1.635 16.18%
78 AVXL 3.49 796K 19 Jun '20 36 5.00 C 0.10 1 2.87 1.633 47.49%
79 INO 13.65 29.9M 21 Aug '20 99 14.00 C 4.30 51 31.50 1.633 49.73%
80 CAR 11.90 12.4M 19 Jun '20 36 12.00 C 2.30 1,981 19.33 1.627 25.00%
81 EROS 3.06 1.9M 19 Jun '20 36 5.00 C 0.15 739 4.90 1.625 71.82%
82 TZA 38.44 24.7M 22 May '20 8 38.50 C 3.50 8 9.11 1.623 10.19%
83 AMC 4.55 5.9M 5 Jun '20 22 5.00 C 0.35 85 7.69 1.623 19.05%
84 SM 2.95 8.3M 19 Jun '20 36 2.50 C 0.70 25 8.47 1.619 11.11%
85 TZA 38.44 24.7M 22 May '20 8 38.00 C 3.75 189 8.61 1.610 9.54%
86 GMLP 2.11 203K 19 Jun '20 36 2.50 C 0.25 11 11.85 1.610 34.41%
87 TRIL 5.89 2.6M 19 Jun '20 36 7.50 C 0.65 502 11.04 1.607 43.13%
88 AMC 4.55 5.9M 5 Jun '20 22 4.50 C 0.60 12 12.09 1.600 13.92%
89 VTIQ 25.79 11.3M 19 Jun '20 36 30.00 C 3.60 2,509 13.96 1.593 35.20%
90 OPK 2.56 33.7M 12 Jun '20 29 2.50 C 0.45 142 15.23 1.593 18.48%
91 ENZ 2.52 433K 16 Oct '20 155 2.50 C 0.80 1 30.95 1.585 45.35%
92 HTZ 2.79 14.5M 15 Jan '21 246 3.00 C 1.25 197 44.80 1.585 94.81%
93 OPK 2.56 33.7M 26 Jun '20 43 3.00 C 0.30 150 11.72 1.584 32.74%
94 PVAC 6.11 1.5M 19 Jun '20 36 7.50 C 0.60 352 9.82 1.583 36.12%
95 IO 2.20 768K 19 Jun '20 36 2.50 C 0.25 26 11.36 1.579 28.21%
96 INO 13.65 29.9M 29 May '20 15 13.50 C 1.65 29 10.99 1.577 12.50%
97 ATHX 2.99 3.5M 16 Oct '20 155 3.00 C 1.10 6 36.79 1.576 58.73%
98 NEPT 2.56 1.2M 19 Jun '20 36 3.00 C 0.30 121 11.72 1.575 32.74%
99 AMRX 4.10 1.9M 18 Dec '20 218 5.00 C 1.45 58 35.37 1.571 88.68%
100 WTRH 2.60 12.0M 16 Oct '20 155 2.50 C 0.95 17 32.44 1.568 51.06%
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.