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 March 11, 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 CODX 13.19 56.0M 20 Mar '20 9 12.50 C 4.00 2,906 25.09 4.831 36.02%
2 CODX 13.19 56.0M 20 Mar '20 9 15.00 C 3.10 2,345 23.50 4.748 48.66%
3 INO 8.37 97.2M 20 Mar '20 9 9.00 C 1.95 3,794 23.30 4.254 40.19%
4 ENZ 2.86 4.7M 20 Mar '20 9 5.00 C 0.25 1,476 8.74 4.252 91.57%
5 SELB 3.09 683K 20 Mar '20 9 5.00 C 0.30 22 9.71 4.248 79.21%
6 I 2.28 3.4M 13 Mar '20 2 2.00 C 0.30 45 0.88 4.248 1.01%
7 INO 8.37 97.2M 20 Mar '20 9 8.00 C 2.25 7,323 22.46 4.190 30.72%
8 AMC 3.64 4.0M 13 Mar '20 2 3.50 C 0.30 26 4.40 4.059 4.79%
9 ERX 2.12 15.0M 13 Mar '20 2 2.50 C 0.10 1,314 4.72 4.043 23.76%
10 ENBL 5.12 4.6M 20 Mar '20 9 7.50 C 0.30 437 5.86 3.898 55.60%
11 ERX 2.12 15.0M 20 Mar '20 9 2.00 C 0.45 75 15.57 3.837 19.76%
12 MNK 3.05 11.3M 13 Mar '20 2 3.50 C 0.15 540 4.92 3.695 20.69%
13 MNK 3.05 11.3M 13 Mar '20 2 3.00 C 0.30 492 8.20 3.642 9.09%
14 SELB 3.09 683K 20 Mar '20 9 2.50 C 0.90 2 10.03 3.543 14.16%
15 ENZ 2.86 4.7M 17 Apr '20 37 5.00 C 0.70 85 24.48 3.447 131.48%
16 INO 8.37 97.2M 17 Apr '20 37 9.00 C 3.00 877 35.84 3.434 67.60%
17 ENZ 2.86 4.7M 20 Mar '20 9 2.50 C 0.70 216 11.89 3.391 15.74%
18 INO 8.37 97.2M 17 Apr '20 37 8.00 C 3.30 1,080 35.01 3.226 57.79%
19 SSL 3.46 3.2M 20 Mar '20 9 5.00 C 0.20 15 5.78 3.057 53.37%
20 ZAGG 5.33 674K 20 Mar '20 9 5.00 C 0.95 49 11.63 3.047 14.16%
21 ALT 3.19 5.0M 20 Mar '20 9 5.00 C 0.15 1,189 4.70 3.045 64.47%
22 ALT 3.19 5.0M 20 Mar '20 9 2.50 C 0.60 223 -2.82 2.984 -3.47%
23 NGL 3.52 4.4M 20 Mar '20 9 5.00 C 0.05 42 1.42 2.962 44.09%
24 NVAX 10.51 8.3M 13 Mar '20 2 11.00 C 0.65 634 6.18 2.917 11.56%
25 APA 8.25 19.6M 13 Mar '20 2 9.00 C 0.35 318 4.24 2.914 13.92%
26 NVAX 10.51 8.3M 20 Mar '20 9 11.00 C 1.40 113 13.32 2.897 20.75%
27 ENBL 5.12 4.6M 17 Apr '20 37 5.00 C 1.70 117 30.86 2.796 46.20%
28 MNK 3.05 11.3M 20 Mar '20 9 3.00 C 0.45 615 13.11 2.791 15.38%
29 ERX 2.12 15.0M 27 Mar '20 16 2.50 C 0.15 198 7.08 2.727 26.90%
30 GNMK 5.42 6.5M 20 Mar '20 9 7.50 C 0.30 1,228 5.54 2.647 46.48%
31 OIH 4.69 21.8M 13 Mar '20 2 4.50 C 0.35 27 3.41 2.635 3.69%
32 NBLX 5.75 1.6M 20 Mar '20 9 5.00 C 1.05 4 5.22 2.619 6.38%
33 ENZ 2.86 4.7M 17 Jul '20 128 5.00 C 1.00 12 34.97 2.617 168.82%
34 BCRX 2.59 9.9M 20 Mar '20 9 3.00 C 0.25 3,526 9.65 2.596 28.21%
35 ENDP 3.89 7.5M 13 Mar '20 2 4.00 C  0 6 0.00 2.595 2.83%
36 ADMA 2.31 1.2M 20 Mar '20 9 2.50 C 0.25 103 10.82 2.592 21.36%
37 OSTK 4.54 1.3M 13 Mar '20 2 5.00 C 0.10 37 2.20 2.555 12.61%
38 XERS 2.22 588K 20 Mar '20 9 2.50 C 0.15 10 6.76 2.546 20.77%
39 ZAGG 5.33 674K 20 Mar '20 9 6.00 C 0.40 258 7.50 2.543 21.70%
40 CRC 2.96 5.2M 20 Mar '20 9 3.00 C 0.35 15 11.82 2.533 14.94%
41 WKHS 2.21 1.7M 20 Mar '20 9 2.50 C 0.20 21 9.05 2.507 24.38%
42 APRN 2.80 636K 20 Mar '20 9 2.00 C 0.80 12 0.00 2.503 0.00%
43 CTSO 4.77 940K 20 Mar '20 9 5.00 C 0.55 61 11.53 2.498 18.48%
44 GNMK 5.42 6.5M 20 Mar '20 9 5.00 C 1.00 821 10.70 2.460 13.12%
45 GNMK 5.42 6.5M 17 Apr '20 37 7.50 C 0.95 311 17.53 2.445 67.79%
46 OVV 2.90 21.4M 20 Mar '20 9 3.00 C 0.30 593 10.34 2.440 15.38%
47 UCO 5.24 12.5M 13 Mar '20 2 5.00 C 0.47 15 4.39 2.435 4.82%
48 BCRX 2.59 9.9M 17 Apr '20 37 3.00 C 0.60 212 23.17 2.426 50.75%
49 TECS 7.96 5.2M 13 Mar '20 2 8.00 C 0.50 281 6.28 2.421 7.24%
50 ALT 3.19 5.0M 17 Apr '20 37 5.00 C 0.40 211 12.54 2.388 79.21%
51 NUGT 19.79 20.2M 13 Mar '20 2 20.00 C 1.20 434 6.06 2.382 7.58%
52 GEL 5.78 3.9M 20 Mar '20 9 7.50 C 0.20 200 3.46 2.380 34.41%
53 GOGO 2.49 2.9M 20 Mar '20 9 3.00 C 0.05 647 2.01 2.375 22.95%
54 ERX 2.12 15.0M 9 Apr '20 29 2.00 C 0.55 18 20.28 2.365 27.39%
55 ALT 3.19 5.0M 17 Apr '20 37 2.50 C 1.05 23 11.29 2.361 16.82%
56 RMTI 2.88 2.2M 17 Apr '20 37 3.00 C 0.65 45 22.57 2.353 34.53%
57 UCO 5.24 12.5M 20 Mar '20 9 5.00 C 0.85 32 11.64 2.348 13.90%
58 BLNK 2.12 334K 20 Mar '20 9 2.50 C 0.15 30 7.08 2.343 26.90%
59 TQQQ 61.66 53.3M 13 Mar '20 2 62.00 C 3.90 542 6.33 2.313 7.34%
60 OSTK 4.54 1.3M 20 Mar '20 9 5.00 C 0.20 2 4.41 2.309 15.21%
61 CLR 8.78 14.9M 13 Mar '20 2 9.00 C 0.35 44 3.99 2.302 6.76%
62 ET 7.05 51.9M 13 Mar '20 2 7.50 C 0.02 688 0.28 2.297 6.69%
63 HAL 7.83 35.8M 13 Mar '20 2 7.50 C 0.33 66 0.00 2.293 0.00%
64 TQQQ 61.66 53.3M 13 Mar '20 2 61.50 C 4.00 276 6.23 2.268 6.66%
65 WKHS 2.21 1.7M 17 Apr '20 37 2.50 C 0.50 6 22.62 2.256 46.20%
66 DUST 7.15 37.7M 20 Mar '20 9 7.50 C 0.75 327 10.49 2.224 17.19%
67 TACO 4.74 631K 20 Mar '20 9 5.00 C 0.40 139 8.44 2.214 15.21%
68 UBX 5.39 469K 20 Mar '20 9 7.50 C  0 20 0.00 2.212 39.15%
69 INSG 4.93 3.3M 20 Mar '20 9 5.00 C 0.60 985 12.17 2.212 15.47%
70 HOME 3.55 2.8M 20 Mar '20 9 3.00 C 0.70 13 4.23 2.196 5.26%
71 VSTM 2.44 3.0M 17 Apr '20 37 2.00 C 0.65 10 8.61 2.195 11.73%
72 NCLH 15.03 19.6M 20 Mar '20 9 17.50 C 1.10 893 7.32 2.194 25.63%
73 SPCE 16.41 13.6M 13 Mar '20 2 16.50 C 0.95 849 5.79 2.193 6.73%
74 SPXU 28.65 20.2M 20 Mar '20 9 29.00 C 3.40 256 11.87 2.183 14.85%
75 DVAX 3.07 2.1M 20 Mar '20 9 4.00 C  0 105 0.00 2.181 30.29%
76 ENDP 3.89 7.5M 20 Mar '20 9 4.00 C 0.40 1,534 10.28 2.168 14.61%
77 OVV 2.90 21.4M 17 Apr '20 37 2.00 C 1.10 32 6.90 2.167 11.11%
78 I 2.28 3.4M 20 Mar '20 9 2.00 C 0.40 1 5.26 2.167 6.38%
79 VFF 2.90 683K 20 Mar '20 9 3.00 C 0.25 8 8.62 2.164 13.21%
80 CLSD 2.59 869K 20 Mar '20 9 2.50 C 0.25 46 6.18 2.162 6.84%
81 SALT 2.65 841K 17 Apr '20 37 2.00 C 0.75 2 3.77 2.160 5.26%
82 MRO 4.09 69.8M 27 Mar '20 16 4.50 C 0.42 87 10.27 2.160 22.62%
83 SPCE 16.41 13.6M 13 Mar '20 2 16.00 C 1.15 629 4.51 2.159 4.85%
84 OXY 11.80 70.1M 13 Mar '20 2 12.00 C 0.65 2,154 5.51 2.153 7.62%
85 CLR 8.78 14.9M 20 Mar '20 9 8.00 C 1.35 40 6.49 2.137 7.67%
86 TRUE 2.42 1.6M 20 Mar '20 9 2.00 C 0.35 1 -2.89 2.136 -3.38%
87 TECS 7.96 5.2M 13 Mar '20 2 7.50 C 0.70 1,567 3.02 2.131 3.31%
88 OSTK 4.54 1.3M 20 Mar '20 9 4.50 C 0.35 10 6.83 2.128 7.40%
89 MUR 7.50 8.5M 20 Mar '20 9 10.00 C 0.25 108 3.33 2.102 37.93%
90 HOME 3.55 2.8M 20 Mar '20 9 4.00 C 0.20 34 5.63 2.095 19.40%
91 GOGO 2.49 2.9M 20 Mar '20 9 2.00 C 0.50 33 0.40 2.093 0.50%
92 AAL 16.26 43.6M 13 Mar '20 2 16.00 C 1.00 2,253 4.55 2.090 4.85%
93 TECS 7.96 5.2M 20 Mar '20 9 8.00 C 0.90 100 11.31 2.089 13.31%
94 CLR 8.78 14.9M 20 Mar '20 9 9.00 C 0.95 298 10.82 2.086 14.94%
95 SVRA 2.36 365K 20 Mar '20 9 2.50 C 0.20 1 8.47 2.079 15.74%
96 TK 2.78 1.4M 20 Mar '20 9 2.50 C 0.45 28 6.12 2.078 7.30%
97 SPXS 18.96 34.8M 20 Mar '20 9 19.00 C 2.40 2,571 12.66 2.065 14.73%
98 APRN 2.80 636K 17 Apr '20 37 3.00 C 0.40 110 14.29 2.061 25.00%
99 CLVS 6.17 5.2M 13 Mar '20 2 6.00 C 0.15 84 -0.32 2.054 -0.33%
100 OCX 2.14 318K 20 Mar '20 9 2.50 C  0 85 0.00 2.048 16.82%
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.