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 24, 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 ARQL 7.53 5.3M 21 Jun '19 28 7.50 C 1.60 1,957 20.85 1.993 26.48%
2 ARQL 7.53 5.3M 21 Jun '19 28 10.00 C 0.85 681 11.29 1.981 49.70%
3 TEUM 4.72 2.8M 21 Jun '19 28 2.50 C 2.05 5 -3.60 1.795 -6.37%
4 ARQL 7.53 5.3M 19 Jul '19 56 7.50 C 1.75 398 22.84 1.703 29.76%
5 ARQL 7.53 5.3M 19 Jul '19 56 10.00 C 1.10 12,311 14.61 1.616 55.52%
6 MBIO 3.42 328K 21 Jun '19 28 5.00 C 0.10 287 2.92 1.613 50.60%
7 CARA 18.05 1.2M 21 Jun '19 28 20.00 C 2.35 6,195 13.02 1.575 27.39%
8 KPTI 6.19 2.2M 19 Jul '19 56 7.50 C 0.95 45 15.35 1.491 43.13%
9 SESN 2.02 3.7M 21 Jun '19 28 2.50 C 0.15 196 7.43 1.481 33.69%
10 NVAX 6.12 573K 19 Jul '19 56 7.00 C 1.05 73 17.16 1.463 38.07%
11 ADMA 4.60 1.2M 21 Jun '19 28 2.50 C 1.90 2 -4.35 1.417 -7.41%
12 CBAY 12.90 1.3M 19 Jul '19 56 15.00 C 2.00 55 15.50 1.387 37.61%
13 KPTI 6.19 2.2M 16 Aug '19 84 5.00 C 2.00 5 13.09 1.384 19.33%
14 SESN 2.02 3.7M 19 Jul '19 56 2.50 C 0.25 33 12.38 1.371 41.24%
15 JMIA 23.40 1.4M 21 Jun '19 28 24.00 C 3.10 143 13.25 1.360 18.23%
16 CVM 4.74 827K 17 Jan '20 238 5.00 C 1.60 20 33.76 1.347 59.24%
17 ARQL 7.53 5.3M 18 Oct '19 147 10.00 C 1.45 204 19.26 1.335 64.47%
18 CPRX 3.61 1.1M 19 Jul '19 56 5.00 C 0.25 1 6.93 1.326 48.81%
19 NIO 3.86 25.8M 31 May '19 7 3.50 C 0.47 6,415 2.85 1.318 3.24%
20 CPRX 3.61 1.1M 21 Jun '19 28 5.00 C 0.10 34 2.77 1.297 42.45%
21 UXIN 2.33 1.6M 21 Jun '19 28 2.00 C 0.45 21 5.15 1.293 6.38%
22 NIO 3.86 25.8M 31 May '19 7 4.00 C 0.21 11,262 5.44 1.289 9.59%
23 NVAX 6.12 573K 21 Jun '19 28 7.00 C 0.35 8 5.72 1.283 21.32%
24 NTNX 35.14 2.4M 31 May '19 7 35.50 C 2.15 134 6.12 1.265 7.61%
25 MRNS 4.37 417K 18 Oct '19 147 4.00 C 1.35 3 22.43 1.261 32.45%
26 NTNX 35.14 2.4M 31 May '19 7 35.00 C 2.35 49 6.29 1.255 6.74%
27 ARQL 7.53 5.3M 18 Oct '19 147 7.50 C 2.20 38 28.82 1.254 40.71%
28 TTOO 2.10 1.4M 15 Nov '19 175 2.50 C 0.50 20 23.81 1.253 56.25%
29 JMIA 23.40 1.4M 19 Jul '19 56 23.00 C 4.50 5 17.52 1.251 21.69%
30 AVXL 3.30 444K 18 Oct '19 147 2.50 C 1.15 4 10.61 1.250 16.28%
31 SESN 2.02 3.7M 16 Aug '19 84 2.50 C 0.30 68 14.85 1.248 45.35%
32 DFRG 6.94 1.3M 21 Jun '19 28 5.00 C 2.00 26 0.86 1.246 1.21%
33 MRNS 4.37 417K 18 Oct '19 147 5.00 C 1.05 10 24.03 1.245 50.60%
34 LCI 5.66 1.5M 21 Jun '19 28 5.00 C 1.00 60 6.01 1.234 7.30%
35 USAT 7.13 1.6M 21 Jun '19 28 5.00 C 2.05 98 -1.12 1.233 -1.57%
36 MRNS 4.37 417K 20 Sep '19 119 5.00 C 0.85 10 19.45 1.232 42.05%
37 TTOO 2.10 1.4M 21 Jun '19 28 2.50 C 0.10 289 4.76 1.228 25.00%
38 ZS 73.76 1.6M 31 May '19 7 74.00 C 4.50 69 6.10 1.219 6.84%
39 ZYNE 13.18 1.7M 17 Jan '20 238 12.50 C 5.00 5 32.78 1.210 52.81%
40 MOMO 26.02 4.6M 31 May '19 7 26.00 C 1.60 225 6.07 1.205 6.47%
41 AVH 3.96 2.9M 21 Jun '19 28 2.50 C 1.45 12 -0.25 1.203 -0.40%
42 AVXL 3.30 444K 18 Oct '19 147 5.00 C 0.40 5 12.12 1.198 72.41%
43 CPRX 3.61 1.1M 20 Dec '19 210 5.00 C 0.70 10 19.39 1.188 71.82%
44 TTOO 2.10 1.4M 19 Jul '19 56 2.50 C 0.20 13 9.52 1.181 31.58%
45 BCRX 3.32 5.1M 21 Jun '19 28 3.00 C 0.32 3 0.00 1.181 0.00%
46 AVXL 3.30 444K 17 Jan '20 238 2.50 C 1.30 64 15.15 1.175 25.00%
47 ARQL 7.53 5.3M 17 Jan '20 238 10.00 C 1.90 54 25.23 1.169 77.62%
48 NBRV 2.38 662K 18 Oct '19 147 2.50 C 0.60 44 25.21 1.168 40.45%
49 ARQL 7.53 5.3M 17 Jan '20 238 7.50 C 2.60 54 34.13 1.161 52.13%
50 MOMO 26.02 4.6M 31 May '19 7 26.50 C 1.40 395 5.38 1.159 7.64%
51 SESN 2.02 3.7M 15 Nov '19 175 2.50 C 0.45 61 22.28 1.156 59.24%
52 BCRX 3.32 5.1M 21 Jun '19 28 4.00 C 0.18 163 5.42 1.152 27.39%
53 CPRI 38.99 2.6M 31 May '19 7 39.00 C 2.35 22 6.03 1.141 6.44%
54 WPG 4.64 1.5M 21 Jun '19 28 2.50 C 2.05 12 -1.94 1.132 -3.47%
55 SBGL 3.25 2.1M 21 Jun '19 28 2.50 C 0.60 401 -4.62 1.131 -5.66%
56 KPTI 6.19 2.2M 21 Jun '19 28 7.50 C 0.30 222 4.85 1.130 27.33%
57 ANF 24.61 2.2M 31 May '19 7 25.00 C 1.33 60 5.40 1.130 7.39%
58 LCI 5.66 1.5M 21 Jun '19 28 7.50 C 0.15 17 2.65 1.122 36.12%
59 NVAX 6.12 573K 21 Jun '19 28 6.00 C 0.80 15 11.11 1.122 12.78%
60 MAXR 7.63 7.0M 21 Jun '19 28 7.50 C 0.95 379 10.75 1.121 12.28%
61 MRNS 4.37 417K 16 Aug '19 84 5.00 C 0.65 508 14.87 1.109 34.41%
62 PIRS 4.41 2.0M 21 Jun '19 28 5.00 C 0.30 943 6.80 1.106 21.65%
63 MAXR 7.63 7.0M 21 Jun '19 28 10.00 C 0.25 1,180 3.28 1.105 35.50%
64 UEPS 3.78 323K 19 Jul '19 56 3.00 C 0.70 20 -2.12 1.103 -2.60%
65 CPRX 3.61 1.1M 21 Jun '19 28 2.50 C 1.00 196 -3.05 1.101 -4.21%
66 NIO 3.86 25.8M 7 Jun '19 14 4.00 C 0.26 862 6.74 1.094 11.11%
67 SLDB 5.52 398K 19 Jul '19 56 5.00 C 0.95 10 7.79 1.085 9.41%
68 BLCM 2.36 584K 21 Jun '19 28 2.50 C 0.20 17 8.47 1.083 15.74%
69 TEUM 4.72 2.8M 18 Oct '19 147 5.00 C 1.10 73 23.31 1.081 38.12%
70 SFIX 23.94 1.8M 7 Jun '19 14 23.50 C 2.15 2 7.14 1.079 7.85%
71 DFRG 6.94 1.3M 19 Jul '19 56 5.00 C 2.05 8 1.59 1.079 2.25%
72 AMRS 4.02 905K 21 Jun '19 28 4.50 C 0.25 1 6.22 1.076 19.36%
73 PYX 18.93 280K 21 Jun '19 28 20.00 C 1.70 62 8.98 1.071 16.08%
74 NIO 3.86 25.8M 7 Jun '19 14 3.50 C 0.50 78 3.63 1.070 4.17%
75 TEUM 4.72 2.8M 17 Jan '20 238 5.00 C 1.35 44 28.60 1.067 48.37%
76 UXIN 2.33 1.6M 16 Aug '19 84 2.00 C 0.55 5 9.44 1.060 12.36%
77 SFIX 23.94 1.8M 7 Jun '19 14 24.00 C 1.90 4 7.94 1.059 8.89%
78 UXIN 2.33 1.6M 15 Nov '19 175 2.00 C 0.65 1 13.73 1.055 19.05%
79 GALT 4.03 546K 19 Jul '19 56 5.00 C 0.15 81 3.72 1.053 28.87%
80 TEUM 4.72 2.8M 17 Jan '20 238 2.50 C 2.50 5 5.93 1.051 12.61%
81 MAXR 7.63 7.0M 19 Jul '19 56 7.50 C 1.15 211 13.37 1.050 15.74%
82 AI 7.10 243K 19 Jul '19 56 5.00 C 2.00 6 -1.41 1.046 -1.96%
83 NPTN 3.88 780K 15 Nov '19 175 2.50 C 1.70 457 8.25 1.044 14.68%
84 GNW 3.22 4.8M 20 Sep '19 119 3.00 C 0.80 177 18.01 1.041 23.97%
85 NIO 3.86 25.8M 14 Jun '19 21 4.00 C 0.30 246 7.77 1.029 12.36%
86 TTOO 2.10 1.4M 16 Aug '19 84 2.50 C 0.15 1 7.14 1.026 28.21%
87 SRNE 3.50 524K 20 Sep '19 119 5.00 C 0.30 5 8.57 1.025 56.25%
88 PYX 18.93 280K 21 Jun '19 28 17.50 C 2.80 63 7.24 1.025 8.49%
89 TLRD 6.30 2.1M 21 Jun '19 28 7.00 C 0.40 367 6.35 1.023 18.64%
90 LCI 5.66 1.5M 20 Sep '19 119 5.00 C 1.55 6 15.72 1.017 21.65%
91 DRIP 12.87 4.9M 21 Jun '19 28 13.00 C 1.30 88 10.10 1.013 12.36%
92 RIOT 3.86 952K 21 Jun '19 28 4.00 C 0.35 8 9.07 1.008 13.96%
93 NPTN 3.88 780K 16 Aug '19 84 2.50 C 1.45 50 1.80 0.999 2.88%
94 UUUU 2.60 704K 18 Oct '19 147 5.00 C 0.15 267 5.77 0.998 104.08%
95 MRNS 4.37 417K 19 Jul '19 56 4.00 C 0.80 5 9.84 0.996 12.04%
96 TEUM 4.72 2.8M 19 Jul '19 56 2.50 C 2.20 5 -0.42 0.996 -0.79%
97 RIOT 3.86 952K 7 Jun '19 14 4.00 C 0.20 52 5.18 0.994 9.29%
98 QTT 4.78 1.2M 19 Jul '19 56 5.00 C 0.45 1 9.41 0.993 15.47%
99 DRIP 12.87 4.9M 20 Dec '19 210 13.00 C 3.50 7 27.20 0.991 38.74%
100 SIG 21.45 1.1M 7 Jun '19 14 21.00 C 1.80 2 6.29 0.990 6.87%
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.