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 29, 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 GLYC 9.02 386K 16 Aug '19 18 10.00 C 1.15 181 12.75 2.124 27.06%
2 NBR 2.10 13.2M 2 Aug '19 4 2.00 C 0.15 100 2.38 2.054 2.56%
3 TEUM 3.30 1.3M 16 Aug '19 18 5.00 C 0.10 282 3.03 1.830 56.25%
4 TEUM 3.30 1.3M 16 Aug '19 18 2.50 C 0.90 189 3.03 1.729 4.17%
5 GLYC 9.02 386K 20 Sep '19 53 10.00 C 1.75 28 19.40 1.680 37.55%
6 PRVB 10.39 477K 16 Aug '19 18 12.50 C 0.60 1 5.77 1.635 27.68%
7 LYG 2.71 2.9M 16 Aug '19 18 2.00 C 0.60 1 -4.06 1.604 -5.21%
8 NBR 2.10 13.2M 9 Aug '19 11 2.00 C 0.18 307 3.81 1.601 4.17%
9 GPRO 5.36 3.0M 2 Aug '19 4 5.00 C 0.53 80 3.17 1.575 3.52%
10 FIT 4.38 2.9M 2 Aug '19 4 4.00 C 0.49 62 2.51 1.569 2.83%
11 CPRX 4.86 883K 16 Aug '19 18 2.50 C 2.25 1 -2.26 1.568 -4.21%
12 YETI 36.34 910K 2 Aug '19 4 36.50 C 2.15 59 5.92 1.549 6.76%
13 IVC 4.55 259K 16 Aug '19 18 5.00 C 0.30 537 6.59 1.546 17.65%
14 GRUB 79.73 5.0M 2 Aug '19 4 80.00 C 4.90 897 6.15 1.541 6.91%
15 OCUL 4.72 710K 16 Aug '19 18 2.50 C 2.05 2 -3.60 1.513 -6.37%
16 NBRV 2.35 352K 18 Oct '19 81 2.50 C 0.55 12 23.40 1.504 38.89%
17 NBRV 2.35 352K 20 Sep '19 53 2.50 C 0.35 71 14.89 1.503 25.00%
18 CTST 2.18 4.2M 16 Aug '19 18 2.50 C 0.15 291 6.88 1.500 23.15%
19 APHA 5.35 3.9M 2 Aug '19 4 5.00 C 0.50 98 2.80 1.483 3.09%
20 KALA 5.74 218K 16 Aug '19 18 7.50 C 0.20 12 3.48 1.478 35.38%
21 FIT 4.38 2.9M 2 Aug '19 4 4.50 C 0.21 579 4.79 1.462 7.91%
22 GPRO 5.36 3.0M 2 Aug '19 4 5.50 C 0.26 390 4.85 1.458 7.84%
23 HOME 6.07 2.1M 16 Aug '19 18 7.00 C 0.40 62 6.59 1.449 23.46%
24 YETI 36.34 910K 2 Aug '19 4 36.00 C 2.30 51 5.39 1.442 5.76%
25 IMGN 2.29 1.4M 16 Aug '19 18 2.00 C 0.35 180 2.62 1.432 3.09%
26 TEUM 3.30 1.3M 20 Sep '19 53 5.00 C 0.25 9 7.58 1.411 63.93%
27 APHA 5.35 3.9M 2 Aug '19 4 5.50 C 0.10 237 1.87 1.411 4.76%
28 CTST 2.18 4.2M 20 Sep '19 53 2.50 C 0.30 281 13.76 1.405 32.98%
29 ACHN 4.34 4.4M 16 Aug '19 18 4.00 C 0.60 58 5.99 1.392 6.95%
30 ACHN 4.34 4.4M 16 Aug '19 18 5.00 C 0.25 172 5.76 1.386 22.25%
31 CPRX 4.86 883K 20 Sep '19 53 2.50 C 2.40 7 0.82 1.384 1.63%
32 OPK 2.10 3.8M 9 Aug '19 11 2.00 C 0.20 9 4.76 1.384 5.26%
33 HOME 6.07 2.1M 16 Aug '19 18 6.00 C 0.65 141 9.56 1.379 10.70%
34 WATT 4.38 1.4M 16 Aug '19 18 2.50 C 1.85 12 -0.68 1.378 -1.19%
35 TEUM 3.30 1.3M 18 Oct '19 81 2.50 C 1.05 115 7.58 1.371 11.11%
36 JNUG 81.54 1.6M 2 Aug '19 4 82.00 C 4.25 35 5.21 1.371 6.09%
37 JDST 16.96 2.4M 2 Aug '19 4 17.00 C 0.85 3 5.01 1.369 5.52%
38 AAOI 9.28 639K 9 Aug '19 11 9.50 C 0.61 44 6.57 1.365 9.57%
39 HEXO 4.36 10.0M 16 Aug '19 18 2.50 C 1.80 87 -1.38 1.364 -2.34%
40 SND 2.19 221K 16 Aug '19 18 2.50 C  0 6 0.00 1.345 14.16%
41 AMRS 2.82 1.2M 16 Aug '19 18 2.50 C 0.40 2 2.84 1.340 3.31%
42 TEUM 3.30 1.3M 18 Oct '19 81 5.00 C 0.35 361 10.61 1.326 69.49%
43 AKS 2.54 7.5M 2 Aug '19 4 2.50 C 0.15 1,350 4.33 1.323 4.60%
44 MNK 6.63 1.9M 9 Aug '19 11 7.00 C 0.40 5 6.03 1.311 12.36%
45 AVXL 2.53 347K 18 Oct '19 81 5.00 C 0.10 119 3.95 1.294 105.76%
46 MEET 3.47 1.0M 16 Aug '19 18 3.00 C 0.60 9 3.75 1.291 4.53%
47 DUST 8.43 6.6M 2 Aug '19 4 8.00 C 0.60 38 2.02 1.290 2.17%
48 AVXL 2.53 347K 16 Aug '19 18 2.50 C 0.20 9 6.72 1.282 7.30%
49 CVM 7.73 796K 18 Oct '19 81 10.00 C 1.00 81 12.94 1.280 48.59%
50 UXIN 2.20 842K 16 Aug '19 18 2.00 C 0.20 10 -0.00 1.277 0.00%
51 HIIQ 22.28 757K 16 Aug '19 18 22.00 C 2.60 25 10.41 1.270 11.79%
52 TNDM 62.29 1.2M 2 Aug '19 4 62.50 C 3.10 77 4.98 1.269 5.59%
53 PINS 27.86 3.2M 2 Aug '19 4 27.50 C 1.60 103 4.45 1.266 4.72%
54 CTST 2.18 4.2M 20 Dec '19 144 2.50 C 0.55 136 25.23 1.264 53.37%
55 GTT 12.82 1.1M 16 Aug '19 18 12.50 C 1.45 14 8.81 1.260 9.94%
56 PINS 27.86 3.2M 2 Aug '19 4 28.00 C 1.35 124 4.85 1.260 5.62%
57 GRPN 3.46 3.9M 2 Aug '19 4 3.00 C 0.47 15 0.29 1.257 0.33%
58 TEUM 3.30 1.3M 17 Jan '20 172 2.50 C 1.20 18 12.12 1.256 19.05%
59 TNDM 62.29 1.2M 2 Aug '19 4 62.00 C 3.30 27 4.83 1.254 5.10%
60 MAXR 7.58 788K 16 Aug '19 18 7.50 C 0.80 35 9.50 1.253 10.62%
61 INFN 3.75 2.1M 9 Aug '19 11 4.00 C 0.20 35 5.33 1.252 12.68%
62 CNSL 4.76 638K 18 Oct '19 81 2.50 C 2.15 5 -2.31 1.251 -4.21%
63 PIRS 5.33 5.3M 16 Aug '19 18 5.00 C 0.60 35 5.07 1.249 5.71%
64 ARLO 4.37 604K 16 Aug '19 18 4.00 C 0.65 146 6.41 1.249 7.53%
65 CRNT 2.98 536K 16 Aug '19 18 2.50 C 0.50 1 0.67 1.247 0.81%
66 CTST 2.18 4.2M 20 Mar '20 235 2.50 C 0.70 164 32.11 1.246 68.92%
67 TEUM 3.30 1.3M 17 Jan '20 172 5.00 C 0.65 13 19.70 1.240 88.68%
68 GRPN 3.46 3.9M 2 Aug '19 4 3.50 C 0.15 409 4.34 1.234 5.74%
69 SLDB 5.45 791K 16 Aug '19 18 5.00 C 0.60 12 2.75 1.229 3.09%
70 UAA 27.44 6.8M 2 Aug '19 4 27.00 C 1.58 510 4.15 1.223 4.41%
71 UAA 27.44 6.8M 2 Aug '19 4 27.50 C 1.35 983 4.92 1.221 5.40%
72 VUZI 2.25 2.1M 16 Aug '19 18 2.50 C 0.10 90 4.44 1.220 16.28%
73 UXIN 2.20 842K 17 Jan '20 172 2.50 C 0.55 16 25.00 1.220 51.52%
74 PBYI 9.33 1.4M 2 Aug '19 4 9.00 C 0.45 4 1.29 1.220 1.35%
75 SLDB 5.45 791K 20 Sep '19 53 5.00 C 0.90 10 8.26 1.216 9.89%
76 MNK 6.63 1.9M 16 Aug '19 18 6.50 C 0.70 100 8.60 1.212 9.61%
77 UA 24.39 2.5M 2 Aug '19 4 24.00 C 1.35 162 3.94 1.208 4.17%
78 KODK 2.38 415K 6 Sep '19 39 2.50 C 0.25 3 10.50 1.208 17.37%
79 UA 24.39 2.5M 2 Aug '19 4 24.50 C 1.10 909 4.51 1.205 5.20%
80 AR 4.04 16.7M 20 Sep '19 53 2.50 C 1.50 102 -0.99 1.203 -1.57%
81 MNK 6.63 1.9M 16 Aug '19 18 7.00 C 0.50 4 7.54 1.196 14.19%
82 MAXR 7.58 788K 16 Aug '19 18 10.00 C 0.15 7 1.98 1.193 34.59%
83 ARLO 4.37 604K 16 Aug '19 18 5.00 C 0.20 310 4.58 1.191 19.90%
84 CVM 7.73 796K 18 Oct '19 81 7.50 C 1.70 87 19.02 1.189 24.38%
85 TWLO 141.50 5.3M 2 Aug '19 4 142.00 C 6.70 374 4.73 1.187 5.34%
86 CVM 7.73 796K 16 Aug '19 18 10.00 C 0.15 347 1.94 1.185 31.93%
87 TXMD 2.15 1.5M 16 Aug '19 18 2.00 C 0.25 52 4.65 1.183 5.26%
88 MEET 3.47 1.0M 16 Aug '19 18 4.00 C 0.15 172 4.32 1.180 20.48%
89 OMI 2.65 454K 16 Aug '19 18 2.50 C 0.30 2 5.66 1.180 6.38%
90 ROKU 105.13 10.8M 9 Aug '19 11 106.00 C 8.05 58 7.66 1.175 9.19%
91 ROKU 105.13 10.8M 9 Aug '19 11 105.00 C 8.50 360 7.96 1.175 8.66%
92 TWLO 141.50 5.3M 2 Aug '19 4 141.00 C 7.05 372 4.63 1.174 4.87%
93 TELL 6.36 2.4M 16 Aug '19 18 5.00 C 1.40 5 0.63 1.171 0.81%
94 HOME 6.07 2.1M 20 Sep '19 53 6.00 C 1.05 75 16.14 1.169 19.52%
95 CVM 7.73 796K 20 Sep '19 53 10.00 C 0.60 40 7.76 1.167 40.25%
96 AVXL 2.53 347K 17 Jan '20 172 5.00 C 0.25 10 9.88 1.165 119.30%
97 AR 4.04 16.7M 16 Aug '19 18 2.50 C 1.50 21 -0.99 1.161 -1.57%
98 CVM 7.73 796K 17 Jan '20 172 10.00 C 1.65 56 21.35 1.158 64.47%
99 AAOI 9.28 639K 9 Aug '19 11 9.00 C 0.86 9 6.25 1.158 6.89%
100 AMD 33.48 45.3M 2 Aug '19 4 33.50 C 1.60 5,672 4.78 1.155 5.08%
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.