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 28, 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 ADMA 3.29 839K 18 Apr '19 21 2.50 C 1.30 10 15.50 3.254 25.63%
2 ADMA 3.29 839K 18 Apr '19 21 5.00 C 0.50 32 15.20 3.194 79.21%
3 CVM 3.20 453K 18 Apr '19 21 5.00 C 0.05 10 1.56 2.085 58.73%
4 TTOO 2.67 322K 17 May '19 50 5.00 C 0.15 1 5.62 2.037 98.41%
5 USAT 4.01 700K 18 Apr '19 21 2.50 C 1.55 3 1.00 2.011 1.63%
6 CIG 3.45 4.1M 20 Sep '19 176 2.50 C 0.80 2 -4.35 1.958 -5.66%
7 WMC 10.51 494K 18 Oct '19 204 10.00 C 0.45 20 -0.57 1.949 -0.60%
8 AMRS 2.10 3.3M 18 Apr '19 21 2.50 C 0.20 130 9.52 1.880 31.58%
9 SNH 11.77 1.7M 20 Sep '19 176 10.00 C 1.60 80 -1.44 1.790 -1.67%
10 SBGL 4.10 7.1M 18 Apr '19 21 2.50 C 1.60 70 0.00 1.765 0.00%
11 IGC 2.08 1.0M 18 Apr '19 21 2.50 C 0.15 89 7.21 1.719 29.53%
12 MLNT 3.44 254K 18 Apr '19 21 5.00 C 0.10 8 2.91 1.690 49.70%
13 IGC 2.08 1.0M 17 May '19 50 2.50 C 0.30 1 14.42 1.671 40.45%
14 OMN 7.26 427K 18 Apr '19 21 5.00 C 2.15 25 -1.52 1.652 -2.15%
15 AMRS 2.10 3.3M 17 May '19 50 2.50 C 0.25 42 11.90 1.574 35.14%
16 TTOO 2.67 322K 17 May '19 50 2.50 C 0.60 20 16.10 1.556 20.77%
17 RIOT 3.14 295K 18 Apr '19 21 3.50 C 0.25 3 7.96 1.549 21.11%
18 RIOT 3.14 295K 5 Apr '19 8 3.50 C  0 47 0.00 1.513 11.46%
19 NBRV 2.39 1.1M 17 May '19 50 2.50 C 0.40 6 16.74 1.480 25.63%
20 AMRS 2.10 3.3M 21 Jun '19 85 2.50 C 0.35 155 16.67 1.453 42.86%
21 TTOO 2.67 322K 16 Aug '19 141 5.00 C 0.40 10 14.98 1.451 120.26%
22 AMRS 2.10 3.3M 20 Sep '19 176 2.50 C 0.55 1 26.19 1.447 61.29%
23 NBEV 5.21 2.9M 5 Apr '19 8 5.50 C 0.30 266 5.76 1.443 12.02%
24 IGC 2.08 1.0M 15 Nov '19 232 2.50 C 0.60 1 28.85 1.438 68.92%
25 IDEX 2.05 1.3M 19 Jul '19 113 2.50 C 0.45 10 21.95 1.429 56.25%
26 SIG 27.69 1.2M 5 Apr '19 8 28.00 C 1.95 6 7.04 1.377 8.78%
27 IDEX 2.05 1.3M 18 Apr '19 21 2.50 C 0.10 72 4.88 1.377 28.21%
28 NCTY 2.05 1.9M 18 Apr '19 21 2.50 C 0.10 56 4.88 1.377 28.21%
29 TEUM 4.46 5.8M 17 May '19 50 5.00 C 0.65 6 14.57 1.369 31.23%
30 NBEV 5.21 2.9M 5 Apr '19 8 5.00 C 0.50 144 5.57 1.367 6.16%
31 SIG 27.69 1.2M 5 Apr '19 8 27.50 C 2.15 20 7.08 1.354 7.67%
32 HROW 4.79 585K 18 Apr '19 21 5.00 C 0.40 10 8.35 1.339 13.90%
33 CVM 3.20 453K 18 Oct '19 204 5.00 C 0.75 20 23.44 1.322 104.08%
34 TEUM 4.46 5.8M 18 Oct '19 204 2.50 C 2.35 18 8.74 1.317 18.48%
35 NRZ 17.00 4.5M 16 Aug '19 141 16.00 C 0.90 11 -0.59 1.313 -0.62%
36 KODK 3.16 389K 5 Apr '19 8 3.00 C 0.25 8 2.85 1.302 3.09%
37 NBRV 2.39 1.1M 18 Apr '19 21 2.50 C 0.10 405 4.18 1.295 9.17%
38 TEUM 4.46 5.8M 19 Jul '19 113 5.00 C 0.80 131 17.94 1.264 36.61%
39 KODK 3.16 389K 12 Apr '19 15 3.00 C 0.30 1 4.43 1.262 4.90%
40 AGEN 2.86 685K 17 May '19 50 2.00 C 0.75 2 -3.85 1.258 -5.21%
41 MRNS 3.94 287K 17 May '19 50 4.00 C 0.65 10 16.50 1.255 21.58%
42 KEG 4.37 245K 18 Apr '19 21 5.00 C 0.25 1 5.72 1.254 21.36%
43 TTOO 2.67 322K 18 Apr '19 21 2.50 C 0.25 14 3.00 1.248 3.31%
44 MRNS 3.94 287K 18 Oct '19 204 4.00 C 1.30 250 32.99 1.243 51.52%
45 KODK 3.16 389K 18 Apr '19 21 3.00 C 0.30 20 4.43 1.241 4.90%
46 TEUM 4.46 5.8M 18 Apr '19 21 5.00 C 0.30 335 6.73 1.229 20.19%
47 MRNS 3.94 287K 17 Jan '20 295 4.00 C 1.50 25 38.07 1.227 63.93%
48 FTR 2.07 3.2M 17 May '19 50 3.00 C 0.10 13 4.83 1.226 52.28%
49 AQMS 3.18 852K 18 Apr '19 21 2.50 C 0.70 16 0.63 1.220 0.81%
50 TEUM 4.46 5.8M 18 Oct '19 204 5.00 C 1.10 30 24.66 1.207 48.81%
51 KEG 4.37 245K 17 May '19 50 5.00 C 0.45 8 10.30 1.206 27.55%
52 ALT 3.03 583K 18 Apr '19 21 2.50 C 0.45 5 -2.64 1.206 -3.10%
53 MRKR 6.03 669K 18 Apr '19 21 7.50 C  0 54 0.00 1.202 24.38%
54 HEXO 6.37 4.0M 18 Apr '19 21 5.00 C 1.45 12 1.26 1.198 1.63%
55 CRMD 9.00 1.4M 18 Apr '19 21 10.00 C 0.55 44 6.11 1.190 18.34%
56 AVXL 3.11 493K 19 Jul '19 113 5.00 C 0.20 5 6.43 1.185 71.82%
57 NBEV 5.21 2.9M 12 Apr '19 15 5.00 C 0.45 65 4.61 1.184 5.04%
58 AMRS 2.10 3.3M 17 Jan '20 295 2.50 C 0.65 175 30.95 1.179 72.41%
59 PTE 10.27 936K 18 Apr '19 21 12.50 C 0.15 79 1.46 1.168 23.52%
60 CIG 3.45 4.1M 18 Apr '19 21 2.50 C 0.85 1 -2.90 1.161 -3.85%
61 ARA 6.01 3.1M 18 Apr '19 21 7.50 C 0.20 111 3.33 1.160 29.09%
62 VSTM 2.93 3.9M 20 Sep '19 176 5.00 C 0.35 20 11.95 1.158 93.80%
63 USAT 4.01 700K 18 Apr '19 21 5.00 C 0.10 20 2.49 1.157 27.88%
64 VERI 5.27 285K 17 May '19 50 7.50 C 0.15 6 2.85 1.147 46.48%
65 UXIN 3.68 3.5M 18 Apr '19 21 3.00 C 0.75 19 1.90 1.143 2.39%
66 FTR 2.07 3.2M 15 Jan '21 659 2.00 C 1.10 60 49.76 1.136 106.19%
67 FTR 2.07 3.2M 15 Nov '19 232 2.00 C 0.60 5 25.60 1.131 36.05%
68 NBRV 2.39 1.1M 18 Oct '19 204 2.50 C 0.70 272 29.29 1.127 47.93%
69 NBRV 2.39 1.1M 19 Jul '19 113 2.50 C 0.45 200 18.83 1.126 28.87%
70 PYX 25.37 817K 18 Apr '19 21 30.00 C 1.10 2,163 4.34 1.122 23.61%
71 ALDX 9.28 1.3M 18 Apr '19 21 7.50 C 1.75 88 -0.32 1.117 -0.40%
72 NBEV 5.21 2.9M 12 Apr '19 15 5.50 C 0.30 91 5.76 1.113 12.02%
73 SOLO 3.57 871K 17 May '19 50 5.00 C 0.15 1 4.20 1.112 46.20%
74 BRZU 27.42 5.8M 18 Apr '19 21 27.00 C 2.90 14 9.04 1.111 10.11%
75 SRNE 4.78 2.8M 21 Jun '19 85 5.00 C 0.85 1 17.78 1.106 27.23%
76 FTR 2.07 3.2M 17 Jan '20 295 2.00 C 0.80 50 35.27 1.105 57.48%
77 FTR 2.07 3.2M 16 Aug '19 141 3.00 C 0.30 5 14.49 1.105 69.49%
78 VSTM 2.93 3.9M 18 Apr '19 21 2.50 C 0.25 175 -6.14 1.101 -6.72%
79 AXSM 14.18 1.5M 18 Apr '19 21 15.00 C 1.10 195 7.76 1.095 14.68%
80 SIG 27.69 1.2M 12 Apr '19 15 28.00 C 2.10 2 7.58 1.095 9.42%
81 VSTM 2.93 3.9M 21 Jun '19 85 5.00 C 0.15 45 5.12 1.090 79.86%
82 AFMD 4.07 1.4M 17 May '19 50 5.00 C 0.30 46 7.37 1.088 32.63%
83 KODK 3.16 389K 3 May '19 36 3.50 C 0.15 1 4.75 1.083 16.28%
84 WATT 6.17 843K 18 Apr '19 21 7.50 C 0.15 122 2.43 1.083 24.58%
85 CRNT 3.57 268K 18 Apr '19 21 2.50 C 0.95 1 -3.36 1.080 -4.58%
86 ACRX 3.28 1.1M 17 May '19 50 5.00 C 0.05 64 1.52 1.080 54.80%
87 VSTM 2.93 3.9M 17 Jan '20 295 5.00 C 0.55 10 18.77 1.080 110.08%
88 I 15.20 2.4M 21 Jun '19 85 16.00 C 2.75 1 18.09 1.078 28.51%
89 SRNE 4.78 2.8M 18 Apr '19 21 5.00 C 0.35 386 7.32 1.076 12.87%
90 PLUG 2.42 7.0M 12 Apr '19 15 2.00 C 0.40 25 -0.83 1.072 -0.99%
91 BRZU 27.42 5.8M 18 Apr '19 21 28.00 C 2.45 51 8.94 1.070 12.13%
92 NM 2.43 354K 20 Sep '19 176 2.50 C 0.50 2 20.58 1.063 29.53%
93 UXIN 3.68 3.5M 18 Apr '19 21 4.00 C 0.20 95 5.43 1.062 14.94%
94 SIG 27.69 1.2M 12 Apr '19 15 27.50 C 2.35 10 7.80 1.061 8.52%
95 UXIN 3.68 3.5M 17 May '19 50 4.00 C 0.40 25 10.87 1.058 21.95%
96 ARQL 4.65 630K 19 Jul '19 113 5.00 C 0.90 40 19.35 1.054 33.33%
97 NBEV 5.21 2.9M 18 Apr '19 21 5.50 C 0.35 278 6.72 1.042 13.17%
98 PLUG 2.42 7.0M 26 Apr '19 29 2.00 C 0.48 2 2.48 1.041 3.09%
99 GOGO 4.44 984K 18 Apr '19 21 4.00 C 0.65 2,469 4.73 1.040 5.54%
100 PLUG 2.42 7.0M 18 Apr '19 21 2.00 C 0.47 8 2.07 1.040 2.56%
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.