
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Option Calculator Probability Calculator Strategy Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	CONTACT US

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 25, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	MDR	2.08	30.2M	15 Nov '19	51	2.00	C	0.65	427	27.40	2.446	39.86%
2	MDR	2.08	30.2M	15 Nov '19	51	2.50	C	0.50	128	24.04	2.404	58.23%
3	EROS	2.83	3.5M	18 Oct '19	23	5.00	C	0.15	560	5.29	2.267	86.22%
4	EROS	2.83	3.5M	18 Oct '19	23	2.50	C	0.70	135	12.87	2.150	17.10%
5	MDR	2.08	30.2M	18 Oct '19	23	2.00	C	0.40	1,065	15.38	2.123	19.05%
6	MNK	2.49	4.7M	18 Oct '19	23	2.00	C	0.70	158	8.43	2.098	11.73%
7	MDR	2.08	30.2M	17 Jan '20	114	2.00	C	0.85	124	37.02	2.087	62.60%
8	MDR	2.08	30.2M	18 Oct '19	23	2.50	C	0.25	940	12.02	2.008	36.61%
9	EROS	2.83	3.5M	15 Nov '19	51	5.00	C	0.30	74	10.58	2.001	97.24%
10	MDR	2.08	30.2M	21 Feb '20	149	2.00	C	0.85	101	37.02	1.963	62.60%
11	MDR	2.08	30.2M	17 Jan '20	114	2.50	C	0.70	99	33.65	1.946	81.16%
12	AVDL	4.34	332K	18 Oct '19	23	2.50	C	1.70	25	-3.23	1.932	-5.30%
13	AUPH	5.62	629K	20 Dec '19	86	6.00	C	1.70	32	30.25	1.918	53.06%
14	USAT	4.36	19.6M	18 Oct '19	23	4.00	C	0.75	17	8.94	1.823	10.80%
15	SFIX	18.73	2.5M	4 Oct '19	9	19.00	C	1.80	253	9.61	1.819	12.23%
16	MNK	2.49	4.7M	17 Jan '20	114	2.50	C	0.95	42	38.15	1.805	62.34%
17	MNK	2.49	4.7M	4 Oct '19	9	2.50	C	0.20	61	8.03	1.797	9.17%
18	EROS	2.83	3.5M	20 Dec '19	86	2.50	C	1.00	43	23.46	1.792	36.24%
19	EROS	2.83	3.5M	20 Dec '19	86	5.00	C	0.45	112	15.87	1.779	109.64%
20	SFIX	18.73	2.5M	4 Oct '19	9	18.50	C	2.00	56	9.45	1.749	10.58%
21	MDR	2.08	30.2M	21 Feb '20	149	2.50	C	0.70	13	33.65	1.740	81.16%
22	MNK	2.49	4.7M	11 Oct '19	16	2.50	C	0.30	5	12.05	1.712	14.16%
23	EROS	2.83	3.5M	15 Nov '19	51	2.50	C	0.80	6	16.40	1.712	22.85%
24	MDR	2.08	30.2M	15 May '20	233	2.50	C	0.90	20	43.27	1.690	111.86%
25	STWD	24.72	1.5M	20 Mar '20	177	22.50	C	2.10	6	-0.49	1.669	-0.53%
26	AVDL	4.34	332K	20 Dec '19	86	2.50	C	2.00	40	3.69	1.652	6.84%
27	EROS	2.83	3.5M	17 Jan '20	114	5.00	C	0.50	38	17.64	1.649	114.13%
28	AVDL	4.34	332K	20 Mar '20	177	2.50	C	2.25	2	9.45	1.610	19.62%
29	MNK	2.49	4.7M	25 Oct '19	30	2.50	C	0.35	9	14.06	1.608	16.82%
30	EROS	2.83	3.5M	17 Jan '20	114	2.50	C	1.05	72	25.22	1.602	40.06%
31	AVDL	4.34	332K	20 Dec '19	86	5.00	C	0.90	50	20.74	1.593	45.35%
32	ABEO	2.59	565K	18 Oct '19	23	2.50	C	0.30	1	8.11	1.593	9.17%
33	CVM	8.95	1.0M	18 Oct '19	23	10.00	C	0.95	170	10.61	1.584	25.00%
34	CCXI	6.81	233K	20 Dec '19	86	7.00	C	1.95	320	28.63	1.583	44.03%
35	CCXI	6.81	233K	20 Dec '19	86	6.00	C	2.20	30	20.41	1.575	30.15%
36	AUPH	5.62	629K	17 Apr '20	205	6.00	C	2.20	2	39.15	1.568	75.44%
37	RAD	7.69	2.9M	4 Oct '19	9	8.00	C	0.50	211	6.50	1.561	11.27%
38	MLNT	3.67	345K	18 Oct '19	23	5.00	C	0.10	108	2.72	1.550	40.06%
39	RAD	7.69	2.9M	4 Oct '19	9	7.50	C	0.82	60	8.19	1.530	9.17%
40	CPG	4.44	5.5M	18 Oct '19	23	2.50	C	1.90	40	-0.90	1.505	-1.57%
41	ADMA	4.81	1.3M	15 Nov '19	51	2.50	C	2.20	37	-2.29	1.500	-4.21%
42	CVM	8.95	1.0M	18 Oct '19	23	7.50	C	2.00	93	6.15	1.487	7.91%
43	AVXL	3.56	488K	18 Oct '19	23	5.00	C	0.10	196	2.81	1.474	44.51%
44	PIRS	4.66	654K	18 Oct '19	23	5.00	C	0.45	111	9.66	1.470	18.76%
45	SVRA	2.92	305K	18 Oct '19	23	2.50	C	0.35	15	-2.40	1.466	-2.72%
46	AVDL	4.34	332K	20 Mar '20	177	5.00	C	1.30	15	29.95	1.452	64.47%
47	MLNT	3.67	345K	18 Oct '19	23	2.50	C	1.05	5	-3.27	1.438	-4.58%
48	BRX	19.85	2.9M	21 Feb '20	149	17.50	C	2.15	1	-1.01	1.436	-1.13%
49	EROS	2.83	3.5M	20 Mar '20	177	5.00	C	0.60	72	21.16	1.429	123.71%
50	LXRX	3.50	1.8M	18 Oct '19	23	3.00	C	0.60	56	3.00	1.427	3.63%
51	SDRL	2.19	889K	18 Oct '19	23	2.50	C	0	2	0.00	1.424	14.16%
52	TTOO	2.88	763K	15 Nov '19	51	5.00	C	0.10	23	3.47	1.413	79.86%
53	AVDL	4.34	332K	15 Nov '19	51	5.00	C	0.60	2	13.82	1.410	33.69%
54	SFIX	18.73	2.5M	11 Oct '19	16	18.50	C	2.10	5	9.98	1.409	11.24%
55	DRRX	2.14	1.1M	18 Oct '19	23	2.50	C	0.15	131	7.01	1.403	25.63%
56	USAT	4.36	19.6M	18 Oct '19	23	5.00	C	0.35	378	8.03	1.397	24.69%
57	AVDL	4.34	332K	18 Oct '19	23	5.00	C	0.30	20	6.91	1.393	23.76%
58	CNSL	4.76	1.6M	18 Oct '19	23	2.50	C	2.10	1	-3.36	1.385	-6.02%
59	SUPV	2.93	624K	17 Jan '20	114	2.50	C	0.75	1	10.92	1.382	14.68%
60	CVM	8.95	1.0M	17 Jan '20	114	10.00	C	2.30	106	25.70	1.378	50.38%
61	CLVS	4.18	2.7M	18 Oct '19	23	5.00	C	0.25	76	5.98	1.373	27.23%
62	SFIX	18.73	2.5M	11 Oct '19	16	19.00	C	1.90	84	10.14	1.370	12.89%
63	MGI	4.25	1.4M	15 Nov '19	51	5.00	C	0.50	23	11.78	1.365	33.51%
64	CLVS	4.18	2.7M	18 Oct '19	23	4.00	C	0.60	370	10.05	1.362	11.73%
65	ENDP	3.17	3.6M	4 Oct '19	9	3.00	C	0.20	1	1.11	1.345	1.18%
66	RAD	7.69	2.9M	11 Oct '19	16	8.00	C	0.66	40	8.58	1.342	13.80%
67	DRRX	2.14	1.1M	15 Nov '19	51	2.50	C	0.25	1	11.68	1.338	32.28%
68	BBBY	9.66	3.5M	4 Oct '19	9	10.00	C	0.49	52	5.07	1.332	9.05%
69	PCG	10.77	9.9M	20 Dec '19	86	11.00	C	2.48	1	23.03	1.331	32.69%
70	BE	3.47	1.9M	15 Nov '19	51	4.00	C	0.40	137	11.53	1.315	30.29%
71	OSTK	12.25	4.2M	4 Oct '19	9	12.50	C	0.70	54	5.71	1.305	8.23%
72	ENDP	3.17	3.6M	15 Jan '21	478	3.00	C	1.55	1	43.76	1.304	85.76%
73	LXRX	3.50	1.8M	18 Oct '19	23	4.00	C	0.25	105	7.15	1.303	23.27%
74	CVM	8.95	1.0M	17 Jan '20	114	7.50	C	3.00	80	17.32	1.282	26.05%
75	BE	3.47	1.9M	21 Feb '20	149	4.00	C	0.80	121	23.05	1.278	49.81%
76	MDR	2.08	30.2M	15 Jan '21	478	2.00	C	1.05	14	46.63	1.276	94.17%
77	MLNT	3.67	345K	17 Jan '20	114	5.00	C	0.60	6	16.35	1.275	62.87%
78	CRC	10.67	2.3M	15 Nov '19	51	10.00	C	2.20	478	14.34	1.274	18.06%
79	PCG	10.77	9.9M	17 Jan '20	114	11.00	C	2.82	19	26.18	1.264	38.36%
80	ARDX	5.21	953K	18 Oct '19	23	5.00	C	0.45	170	4.71	1.262	5.15%
81	RAD	7.69	2.9M	18 Oct '19	23	8.00	C	0.65	79	8.45	1.262	13.64%
82	PCG	10.77	9.9M	25 Oct '19	30	11.00	C	1.36	9	12.63	1.261	16.90%
83	NBR	2.09	5.6M	4 Oct '19	9	2.00	C	0.14	3	2.39	1.259	2.56%
84	CRC	10.67	2.3M	15 Nov '19	51	11.00	C	1.70	7	15.93	1.255	22.63%
85	PCG	10.77	9.9M	18 Oct '19	23	11.00	C	1.20	213	11.14	1.254	14.94%
86	GUSH	3.66	10.8M	18 Oct '19	23	3.00	C	0.75	28	2.46	1.250	3.09%
87	MCF	2.16	849K	18 Oct '19	23	2.50	C	0	30	0.00	1.244	15.74%
88	SFIX	18.73	2.5M	18 Oct '19	23	19.00	C	2.00	5	10.68	1.239	13.57%
89	MGI	4.25	1.4M	18 Oct '19	23	5.00	C	0.25	17	5.89	1.238	25.16%
90	UXIN	2.38	1.6M	18 Oct '19	23	2.00	C	0.40	1	0.84	1.231	1.01%
91	AMRS	4.79	670K	18 Oct '19	23	5.00	C	0.45	681	9.39	1.227	15.21%
92	EROS	2.83	3.5M	15 Jan '21	478	5.00	C	1.00	28	35.27	1.223	172.48%
93	TTOO	2.88	763K	21 Feb '20	149	5.00	C	0.30	1	10.42	1.217	93.80%
94	QTT	3.72	945K	15 Nov '19	51	5.00	C	0.15	428	4.03	1.215	40.06%
95	SWN	2.05	13.8M	11 Oct '19	16	2.00	C	0.19	15	6.83	1.209	7.53%
96	PCG	10.77	9.9M	20 Mar '20	177	11.00	C	3.30	5	30.64	1.207	47.26%
97	ADVM	5.49	890K	18 Oct '19	23	7.50	C	0.10	20	1.82	1.204	39.28%
98	SFIX	18.73	2.5M	18 Oct '19	23	18.50	C	2.25	33	10.78	1.202	12.26%
99	USAT	4.36	19.6M	15 Nov '19	51	5.00	C	0.35	14	8.03	1.202	24.69%
100	ABEO	2.59	565K	20 Mar '20	177	5.00	C	0.20	3	7.72	1.193	109.21%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

straddle options strategy finding stock symbols options chart put and call options risk of buying stocks general motors stock symbol stock quotes dividends on stocks low risk strategy stock market update stock volume leaders stock tickers leverage options basics of the stock market tips for stock trading what is put call ratio common stock market terms what is open interest options what is open interest on options option trading tips

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.