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 November 12, 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 PTE 2.91 296K 15 Nov '19 3 5.00 C 0.10 267 3.44 5.410 77.94%
2 INSG 4.65 1.2M 15 Nov '19 3 2.50 C 2.10 1 -1.08 4.788 -1.96%
3 DS 4.34 752K 15 Nov '19 3 2.50 C 1.75 20 -2.07 4.628 -3.47%
4 CLDX 2.29 241K 15 Nov '19 3 2.00 C 0.20 1 -3.93 4.495 -4.31%
5 VRAY 2.48 2.3M 15 Nov '19 3 2.00 C 0.50 75 0.81 4.495 1.01%
6 AGRX 2.21 4.2M 15 Nov '19 3 2.50 C 0.15 266 6.79 3.835 21.36%
7 GORO 4.48 842K 15 Nov '19 3 2.50 C 1.90 2 -1.79 3.758 -3.10%
8 ABEO 2.29 325K 15 Nov '19 3 2.50 C 0.05 7 2.18 3.641 11.61%
9 TXMD 2.73 2.2M 15 Nov '19 3 2.00 C 0.70 1 -1.10 3.622 -1.48%
10 KDMN 3.69 10.2M 15 Nov '19 3 5.00 C  0 1 0.00 3.530 35.50%
11 ADMA 4.19 812K 15 Nov '19 3 2.50 C 1.50 36 -4.53 3.428 -7.06%
12 ORBC 4.44 372K 15 Nov '19 3 2.50 C 1.85 10 -2.03 3.280 -3.47%
13 EROS 2.30 2.4M 15 Nov '19 3 2.50 C 0.15 121 6.52 3.102 16.28%
14 PTE 2.91 296K 15 Nov '19 3 2.50 C 0.45 20 1.37 2.734 1.63%
15 AUPH 5.01 573K 20 Dec '19 38 5.00 C 1.60 68 31.74 2.630 46.63%
16 CPRX 4.91 2.2M 15 Nov '19 3 5.00 C 0.35 1,209 7.13 2.593 9.65%
17 OMI 6.71 1.6M 15 Nov '19 3 5.00 C 1.60 1 -1.64 2.557 -2.15%
18 HBM 3.37 1.3M 15 Nov '19 3 2.50 C 0.75 10 -3.56 2.531 -4.58%
19 NBEV 2.46 2.0M 15 Nov '19 3 2.00 C 0.40 11 -2.44 2.518 -2.91%
20 AGEN 3.72 2.1M 15 Nov '19 3 3.00 C 0.65 51 -1.88 2.511 -2.28%
21 SDC 11.08 6.6M 15 Nov '19 3 10.00 C 1.50 5,166 3.79 2.394 4.38%
22 AUPH 5.01 573K 17 Jan '20 66 5.00 C 1.85 57 36.73 2.389 58.23%
23 SDC 11.08 6.6M 15 Nov '19 3 12.50 C 0.40 6,853 3.61 2.335 17.04%
24 PUMP 7.69 1.3M 15 Nov '19 3 7.50 C 0.70 1,653 6.63 2.281 7.30%
25 FTCH 8.18 5.9M 15 Nov '19 3 8.00 C 0.70 164 6.36 2.246 6.95%
26 XNET 5.74 1.8M 15 Nov '19 3 5.00 C 0.85 70 1.92 2.237 2.25%
27 NBEV 2.46 2.0M 15 Nov '19 3 2.50 C 0.15 236 6.10 2.226 8.23%
28 VSTO 9.61 929K 15 Nov '19 3 7.50 C 1.95 1 -1.66 2.224 -2.09%
29 FTCH 8.18 5.9M 15 Nov '19 3 9.00 C 0.30 268 3.67 2.204 14.21%
30 DUST 7.98 14.1M 15 Nov '19 3 7.50 C 0.55 28 0.88 2.184 0.94%
31 TWOU 22.69 3.2M 15 Nov '19 3 22.50 C 1.70 406 6.65 2.149 7.19%
32 FENG 3.00 307K 15 Nov '19 3 2.50 C 0.45 1 -1.67 2.149 -1.96%
33 CPLG 9.80 239K 15 Nov '19 3 10.00 C 0.40 1 4.08 2.142 6.38%
34 PRTY 2.16 10.1M 20 Dec '19 38 1.00 C 1.15 13 -0.46 2.139 -0.99%
35 DSKE 3.03 387K 15 Nov '19 3 2.50 C 0.50 35 -0.99 2.138 -1.19%
36 TWOU 22.69 3.2M 15 Nov '19 3 25.00 C 0.85 1,030 3.75 2.091 14.47%
37 MTSI 24.31 1.4M 15 Nov '19 3 22.50 C 2.65 34 3.46 2.069 3.88%
38 LXRX 3.51 1.4M 15 Nov '19 3 3.00 C 0.50 5 -0.28 2.028 -0.33%
39 DDOG 34.40 2.0M 15 Nov '19 3 35.00 C 2.15 1,304 6.25 2.026 8.53%
40 INSG 4.65 1.2M 19 Jun '20 220 2.50 C 2.10 155 -1.08 2.014 -1.96%
41 CDXC 2.83 473K 15 Nov '19 3 2.50 C 0.15 6 -6.36 1.992 -6.72%
42 MTSI 24.31 1.4M 15 Nov '19 3 25.00 C 1.40 627 5.76 1.992 9.12%
43 PCG 7.06 27.2M 15 Nov '19 3 7.00 C 0.41 2,655 4.96 1.967 5.26%
44 MYOV 5.85 457K 15 Nov '19 3 5.00 C 0.90 29 0.85 1.966 1.01%
45 CVET 12.26 6.2M 15 Nov '19 3 10.00 C 2.15 109 -0.90 1.897 -1.09%
46 SLDB 2.82 11.6M 17 Jan '20 66 5.00 C 0.30 117 10.64 1.882 98.41%
47 TLRY 21.57 2.8M 15 Nov '19 3 22.00 C 1.27 3,043 5.89 1.881 8.37%
48 PCG 7.06 27.2M 15 Nov '19 3 7.50 C 0.27 3,990 3.82 1.880 10.46%
49 VIPS 12.02 6.4M 15 Nov '19 3 12.00 C 0.80 1,308 6.49 1.878 6.95%
50 AGRX 2.21 4.2M 20 Dec '19 38 2.50 C 0.40 298 18.10 1.871 38.12%
51 NVAX 4.14 780K 15 Nov '19 3 4.00 C 0.10 50 -0.97 1.866 -0.99%
52 SLDB 2.82 11.6M 20 Dec '19 38 5.00 C 0.15 725 5.32 1.863 87.27%
53 CRMD 5.27 311K 15 Nov '19 3 6.00 C 0.05 9 0.95 1.860 14.94%
54 CLVS 5.46 6.7M 15 Nov '19 3 6.00 C 0.15 1,822 2.74 1.860 12.89%
55 TLRY 21.57 2.8M 15 Nov '19 3 21.50 C 1.42 1,497 6.26 1.857 6.70%
56 GOOS 39.04 3.3M 15 Nov '19 3 39.50 C 2.15 324 5.51 1.849 7.08%
57 ABEV 4.13 11.0M 15 Nov '19 3 2.50 C 1.55 1 -1.94 1.849 -3.10%
58 BE 5.56 4.9M 15 Nov '19 3 5.00 C 0.55 187 -0.18 1.844 -0.20%
59 CCO 2.56 797K 15 Nov '19 3 2.50 C  0 1 -2.34 1.842 -2.34%
60 CARA 21.69 455K 15 Nov '19 3 22.50 C 0.95 1,184 4.38 1.841 8.49%
61 VIPS 12.02 6.4M 15 Nov '19 3 12.50 C 0.55 8,227 4.58 1.823 8.98%
62 PTE 2.91 296K 20 Dec '19 38 2.50 C 0.70 3 9.97 1.820 13.12%
63 GOOS 39.04 3.3M 15 Nov '19 3 39.00 C 2.35 298 5.92 1.816 6.30%
64 ODP 2.44 8.0M 15 Nov '19 3 2.00 C 0.43 31 -0.41 1.816 -0.50%
65 UXIN 2.85 1.3M 15 Nov '19 3 3.00 C 0.10 52 3.51 1.805 9.09%
66 ADPT 28.35 358K 15 Nov '19 3 30.00 C 1.10 298 3.88 1.790 10.09%
67 ACB 3.57 13.4M 15 Nov '19 3 3.50 C 0.26 1,887 5.32 1.788 5.74%
68 ARDX 6.05 535K 15 Nov '19 3 5.00 C 0.95 82 -1.65 1.764 -1.96%
69 EROS 2.30 2.4M 20 Dec '19 38 2.50 C 0.40 202 17.39 1.752 31.58%
70 EROS 2.30 2.4M 17 Jan '20 66 2.50 C 0.55 39 23.91 1.747 42.86%
71 VFF 7.64 1.0M 15 Nov '19 3 7.00 C 0.75 4 1.44 1.745 1.60%
72 RRD 3.73 424K 15 Nov '19 3 3.00 C 0.65 2 -2.14 1.737 -2.60%
73 CMCM 4.29 415K 15 Nov '19 3 4.00 C 0.20 48 -2.10 1.734 -2.20%
74 LK 18.98 4.0M 15 Nov '19 3 19.00 C 1.10 1,922 5.80 1.691 6.26%
75 AMRS 4.18 763K 15 Nov '19 3 4.00 C 0.10 30 -1.91 1.690 -1.96%
76 LK 18.98 4.0M 15 Nov '19 3 18.50 C 1.35 27 4.58 1.690 4.93%
77 VHC 5.89 331K 15 Nov '19 3 5.00 C 0.75 8 -2.38 1.686 -2.72%
78 OMER 13.70 630K 15 Nov '19 3 14.00 C 0.65 168 4.74 1.682 7.28%
79 PCG 7.06 27.2M 22 Nov '19 10 7.00 C 0.75 272 9.77 1.663 10.94%
80 PCG 7.06 27.2M 29 Nov '19 17 7.00 C 0.92 119 12.18 1.660 14.01%
81 VSLR 6.91 489K 15 Nov '19 3 6.00 C 0.85 2 -0.87 1.657 -0.99%
82 SLDB 2.82 11.6M 17 Jan '20 66 2.50 C 0.80 133 17.02 1.649 23.76%
83 SIEN 8.58 710K 15 Nov '19 3 7.50 C 0.95 117 -1.52 1.648 -1.70%
84 AKRX 4.19 866K 15 Nov '19 3 4.00 C 0.15 1 -0.95 1.644 -0.99%
85 CARA 21.69 455K 15 Nov '19 3 20.00 C 2.10 87 1.89 1.641 2.09%
86 PCG 7.06 27.2M 22 Nov '19 10 7.50 C 0.57 1,016 8.07 1.639 15.56%
87 ITCI 9.17 441K 21 Feb '20 101 10.00 C 2.50 117 27.26 1.638 49.93%
88 AUPH 5.01 573K 15 Nov '19 3 5.00 C 0.25 42 4.79 1.631 5.04%
89 GASL 7.70 2.6M 15 Nov '19 3 7.00 C 0.65 83 -0.65 1.630 -0.71%
90 ISEE 3.20 1.4M 20 Dec '19 38 2.50 C 0.80 24 3.12 1.619 4.17%
91 PCG 7.06 27.2M 13 Dec '19 31 7.00 C 1.23 38 16.57 1.617 20.07%
92 PCG 7.06 27.2M 20 Dec '19 38 7.00 C 1.42 1,461 19.26 1.597 24.11%
93 PCG 7.06 27.2M 6 Dec '19 24 7.00 C 1.08 17 14.45 1.596 17.06%
94 CCXI 9.63 540K 15 Nov '19 3 10.00 C 0.10 33 1.04 1.596 4.93%
95 PCG 7.06 27.2M 20 Mar '20 129 7.00 C 2.42 37 33.43 1.590 50.86%
96 EROS 2.30 2.4M 20 Mar '20 129 2.50 C 0.75 2 32.61 1.586 61.29%
97 NEPT 3.12 1.4M 15 Nov '19 3 3.00 C 0.20 122 2.56 1.569 2.74%
98 PCG 7.06 27.2M 6 Dec '19 24 7.50 C 0.84 216 11.90 1.564 20.58%
99 RUN 14.48 2.5M 15 Nov '19 3 15.00 C 0.55 343 3.80 1.562 7.64%
100 PCG 7.06 27.2M 17 Jan '20 66 7.00 C 1.81 4,523 24.79 1.561 33.33%
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.