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 C 0.20 8,600 4.76 2.603 12.50%
2 CRIS 2.27 225K 16 Aug '19 16 2.50 C 0.30 1 13.22 2.576 26.90%
3 FIT 4.20 11.4M 2 Aug '19 2 4.00 C 0.39 516 4.52 2.391 4.99%
4 WATT 4.09 580K 16 Aug '19 16 2.50 C 1.45 5 -3.42 2.229 -5.30%
5 APHA 5.38 3.1M 2 Aug '19 2 5.50 C 0.10 37 1.86 2.224 4.17%
6 GPRO 5.29 4.1M 2 Aug '19 2 5.50 C 0.21 585 3.97 2.102 8.27%
7 GLYC 9.23 538K 16 Aug '19 16 10.00 C 1.20 40 13.00 2.080 24.53%
8 BCLI 4.01 668K 16 Aug '19 16 2.50 C 1.40 1 -2.74 2.037 -4.21%
9 GPRO 5.29 4.1M 2 Aug '19 2 5.00 C 0.46 185 3.21 2.033 3.52%
10 SPWR 11.69 7.5M 2 Aug '19 2 12.00 C 0.53 1,970 4.53 1.986 7.53%
11 SPWR 11.69 7.5M 2 Aug '19 2 11.50 C 0.76 636 4.88 1.961 5.22%
12 APHA 5.38 3.1M 2 Aug '19 2 5.00 C 0.40 13 0.37 1.941 0.40%
13 CLNE 2.67 1.1M 16 Aug '19 16 2.00 C 0.60 11 -2.62 1.940 -3.38%
14 TNDM 63.43 1.3M 2 Aug '19 2 63.00 C 3.60 3 5.00 1.893 5.30%
15 TNDM 63.43 1.3M 2 Aug '19 2 63.50 C 3.40 39 5.36 1.888 5.78%
16 CBB 3.82 692K 16 Aug '19 16 2.50 C 1.15 5 -4.45 1.835 -6.37%
17 PINS 28.99 4.2M 2 Aug '19 2 29.00 C 1.30 339 4.48 1.806 4.73%
18 MMLP 6.13 269K 17 Jan '20 170 5.00 C 1.05 28 -1.31 1.785 -1.57%
19 CHAP 3.55 372K 16 Aug '19 16 5.00 C 0.05 9 1.41 1.777 42.86%
20 PINS 28.99 4.2M 2 Aug '19 2 28.50 C 1.55 313 3.66 1.759 3.86%
21 GSS 3.57 5.6M 16 Aug '19 16 3.00 C 0.50 14 -1.96 1.716 -2.28%
22 TEUM 3.50 2.4M 16 Aug '19 16 5.00 C 0.10 183 2.86 1.713 47.06%
23 CTST 2.35 6.9M 16 Aug '19 16 2.50 C 0.25 540 10.64 1.712 19.05%
24 ZNGA 6.38 29.3M 2 Aug '19 2 6.50 C 0.24 5,868 3.76 1.611 5.86%
25 SWN 2.20 30.1M 2 Aug '19 2 2.00 C 0.19 257 -0.45 1.609 -0.50%
26 GLYC 9.23 538K 20 Sep '19 51 10.00 C 1.80 5 19.50 1.602 34.59%
27 AAOI 10.01 868K 9 Aug '19 9 10.50 C 0.64 18 6.39 1.602 12.06%
28 SBGL 4.88 5.6M 16 Aug '19 16 2.50 C 2.30 22 -1.64 1.602 -3.10%
29 MNK 6.81 2.7M 9 Aug '19 9 7.00 C 0.50 16 7.34 1.601 10.94%
30 ZNGA 6.38 29.3M 2 Aug '19 2 6.00 C 0.50 795 1.88 1.596 2.04%
31 TEUM 3.50 2.4M 16 Aug '19 16 2.50 C 1.00 162 0.00 1.592 0.00%
32 AAOI 10.01 868K 9 Aug '19 9 10.00 C 0.80 257 7.89 1.592 8.58%
33 CRIS 2.27 225K 20 Sep '19 51 2.50 C 0.30 19 13.22 1.591 26.90%
34 FLR 32.47 1.4M 2 Aug '19 2 32.00 C 1.65 7 3.63 1.580 3.83%
35 NVTR 2.12 203K 16 Aug '19 16 2.50 C  0 92 0.00 1.580 17.92%
36 AKRX 3.72 1.9M 9 Aug '19 9 4.00 C 0.10 43 2.69 1.549 10.50%
37 KALA 5.88 551K 16 Aug '19 16 7.50 C 0.25 98 4.25 1.536 33.21%
38 IVC 5.35 776K 16 Aug '19 16 5.00 C 0.75 31 7.48 1.534 8.70%
39 UVXY 26.99 23.8M 2 Aug '19 2 26.50 C 1.31 1,454 3.04 1.532 3.19%
40 INFN 3.86 2.9M 9 Aug '19 9 3.50 C 0.45 10 2.33 1.527 2.64%
41 HOME 5.99 2.1M 16 Aug '19 16 5.00 C 1.05 21 1.00 1.526 1.21%
42 TWLO 139.11 5.2M 2 Aug '19 2 139.00 C 5.95 311 4.20 1.522 4.39%
43 AVXL 2.56 408K 16 Aug '19 16 2.50 C 0.25 9 7.42 1.516 8.23%
44 ARLO 4.30 554K 16 Aug '19 16 5.00 C 0.15 56 3.49 1.514 20.48%
45 DVAX 2.76 1.3M 16 Aug '19 16 3.00 C 0.15 115 5.43 1.492 14.94%
46 TWLO 139.11 5.2M 2 Aug '19 2 140.00 C 5.65 1,014 4.06 1.489 4.90%
47 INFN 3.86 2.9M 9 Aug '19 9 4.00 C 0.20 72 5.18 1.489 9.29%
48 MR 3.34 674K 16 Aug '19 16 2.50 C 0.85 5 0.30 1.488 0.40%
49 ACHN 4.41 1.6M 16 Aug '19 16 4.00 C 0.60 5 4.31 1.486 4.99%
50 PRVB 10.56 235K 16 Aug '19 16 12.50 C 0.50 276 4.73 1.477 24.25%
51 INFN 3.86 2.9M 2 Aug '19 2 3.50 C 0.25 1 -2.85 1.468 -3.05%
52 CTST 2.35 6.9M 20 Sep '19 51 2.50 C 0.40 176 17.02 1.459 28.21%
53 WLL 17.68 9.4M 2 Aug '19 2 18.00 C 0.59 633 3.34 1.452 5.32%
54 WLL 17.68 9.4M 2 Aug '19 2 17.50 C 0.82 219 3.62 1.448 3.80%
55 HEXO 4.26 3.3M 16 Aug '19 16 2.50 C 1.70 30 -1.41 1.437 -2.34%
56 CC 19.07 2.8M 2 Aug '19 2 19.00 C 0.75 510 3.57 1.432 3.71%
57 HOME 5.99 2.1M 16 Aug '19 16 6.00 C 0.35 37 5.84 1.413 6.38%
58 HOME 5.99 2.1M 20 Sep '19 51 5.00 C 1.45 1 7.68 1.406 10.13%
59 CRIS 2.27 225K 20 Dec '19 142 2.50 C 0.40 3 17.62 1.405 33.69%
60 CC 19.07 2.8M 2 Aug '19 2 19.50 C 0.55 6 2.88 1.399 5.29%
61 ARLO 4.30 554K 16 Aug '19 16 4.00 C 0.55 93 5.81 1.375 6.67%
62 NBRV 2.38 566K 18 Oct '19 79 2.50 C 0.50 211 21.05 1.370 33.33%
63 JDST 19.11 8.5M 2 Aug '19 2 19.50 C 0.55 46 2.88 1.368 5.06%
64 MAXR 7.36 1.5M 16 Aug '19 16 7.50 C 0.70 59 9.51 1.363 12.61%
65 GORO 3.59 2.0M 20 Sep '19 51 2.50 C 1.10 44 0.28 1.359 0.40%
66 MNK 6.81 2.7M 2 Aug '19 2 6.50 C 0.35 73 0.59 1.359 0.62%
67 GTT 12.10 460K 16 Aug '19 16 12.50 C 1.05 54 8.68 1.358 13.12%
68 ATNX 18.00 810K 18 Oct '19 79 20.00 C 3.70 2 20.56 1.349 39.86%
69 PRTY 6.38 2.7M 16 Aug '19 16 5.00 C 1.30 234 -1.25 1.347 -1.57%
70 LL 8.77 2.9M 9 Aug '19 9 8.50 C 0.70 1 4.90 1.347 5.33%
71 X 15.03 11.4M 2 Aug '19 2 15.00 C 0.60 414 3.79 1.331 3.95%
72 JDST 19.11 8.5M 2 Aug '19 2 19.00 C 0.75 186 3.35 1.322 3.49%
73 STX 46.31 2.7M 2 Aug '19 2 46.00 C 1.90 202 3.43 1.322 3.58%
74 AVXL 2.56 408K 18 Oct '19 79 5.00 C 0.10 126 3.91 1.321 103.25%
75 AAOI 10.01 868K 16 Aug '19 16 10.50 C 0.64 14 6.39 1.321 12.06%
76 AGEN 2.41 966K 16 Aug '19 16 2.00 C 0.35 1 -2.49 1.320 -2.91%
77 OPK 2.11 3.4M 9 Aug '19 9 2.00 C 0.15 10 1.90 1.318 2.04%
78 LCI 7.07 705K 16 Aug '19 16 5.00 C 1.95 1 -1.70 1.315 -2.34%
79 TEUM 3.50 2.4M 20 Sep '19 51 5.00 C 0.25 12 7.14 1.311 53.85%
80 SWN 2.20 30.1M 9 Aug '19 9 2.00 C 0.28 403 3.64 1.309 4.17%
81 AAOI 10.01 868K 16 Aug '19 16 10.00 C 0.83 159 8.19 1.302 8.93%
82 TEUM 3.50 2.4M 18 Oct '19 79 5.00 C 0.40 90 11.43 1.301 61.29%
83 X 15.03 11.4M 2 Aug '19 2 15.50 C 0.37 2,928 2.46 1.299 5.73%
84 IMGN 2.25 1.4M 16 Aug '19 16 2.00 C 0.35 4 4.44 1.293 5.26%
85 STX 46.31 2.7M 2 Aug '19 2 46.50 C 1.64 76 3.54 1.287 4.10%
86 CPRX 4.99 1.9M 16 Aug '19 16 5.00 C 0.50 448 10.02 1.286 11.36%
87 ROKU 103.33 5.2M 9 Aug '19 9 103.00 C 8.30 20 7.71 1.276 8.39%
88 NBRV 2.38 566K 20 Sep '19 51 2.50 C 0.35 44 14.74 1.276 23.46%
89 AMRS 3.09 1.5M 16 Aug '19 16 3.00 C 0.30 97 6.80 1.273 7.53%
90 HLF 41.02 1.3M 2 Aug '19 2 41.00 C 1.46 18 3.51 1.272 3.64%
91 SLDB 5.73 567K 18 Oct '19 79 7.50 C 0.70 10 12.22 1.265 49.11%
92 ENDP 3.17 4.8M 16 Aug '19 16 3.50 C 0.10 37 3.15 1.263 14.01%
93 ROKU 103.33 5.2M 9 Aug '19 9 104.00 C 7.80 18 7.55 1.262 8.87%
94 TEUM 3.50 2.4M 18 Oct '19 79 2.50 C 1.15 31 4.29 1.260 6.38%
95 HCR 2.11 1.5M 16 Aug '19 16 2.00 C 0.25 31 6.64 1.260 7.53%
96 ZIXI 9.11 938K 16 Aug '19 16 7.50 C 1.80 1 2.09 1.258 2.60%
97 CVM 7.29 498K 18 Oct '19 79 7.50 C 1.40 6 19.20 1.256 27.33%
98 FIT 4.20 11.4M 9 Aug '19 9 4.50 C 0.20 713 4.76 1.247 12.50%
99 AMRS 3.09 1.5M 16 Aug '19 16 3.50 C 0.15 25 4.85 1.246 19.05%
100 HOME 5.99 2.1M 20 Sep '19 51 6.00 C 1.05 23 17.53 1.246 21.46%
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.