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 June 11, 2020. 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 GNUS 3.45 148.2M 19 Jun '20 8 2.50 C 1.20 1,834 7.25 4.595 11.11%
2 HTZ 2.06 122.7M 26 Jun '20 15 2.00 C 0.60 191 26.21 4.539 36.99%
3 HTZ 2.06 122.7M 19 Jun '20 8 2.00 C 0.50 9,076 21.36 4.410 28.21%
4 NINE 2.71 510K 19 Jun '20 8 5.00 C 0.05 8 1.85 4.276 87.97%
5 MITT 4.77 9.4M 19 Jun '20 8 4.00 C 1.35 235 12.16 4.172 16.96%
6 HTZ 2.06 122.7M 19 Jun '20 8 2.50 C 0.30 2,390 14.56 4.098 42.05%
7 DGLY 4.15 8.4M 19 Jun '20 8 5.00 C 0.65 4,477 15.66 3.935 42.86%
8 MITT 4.77 9.4M 19 Jun '20 8 5.00 C 0.95 2,277 19.92 3.906 30.89%
9 HTZ 2.06 122.7M 2 Jul '20 21 2.00 C 0.65 119 28.64 3.836 41.84%
10 PYX 2.95 668K 19 Jun '20 8 5.00 C 0.15 34 5.08 3.637 78.57%
11 HTZ 2.06 122.7M 26 Jun '20 15 2.50 C 0.40 442 19.42 3.594 50.60%
12 HTZ 2.06 122.7M 2 Jul '20 21 2.50 C 0.50 133 24.27 3.550 60.26%
13 WKHS 3.42 4.1M 19 Jun '20 8 2.50 C 1.00 152 2.34 3.543 3.31%
14 HALL 3.46 957K 19 Jun '20 8 5.00 C  0 26 0.00 3.518 44.51%
15 DGLY 4.15 8.4M 17 Jul '20 36 5.00 C 1.40 1,347 33.73 3.378 81.82%
16 MFA 2.30 40.6M 19 Jun '20 8 2.00 C 0.55 1,068 10.87 3.373 14.29%
17 RIOT 2.18 10.9M 2 Jul '20 21 2.00 C 0.53 10 16.06 3.372 21.21%
18 DGLY 4.15 8.4M 17 Jul '20 36 2.50 C 2.15 1,645 12.05 3.371 25.00%
19 MFA 2.30 40.6M 19 Jun '20 8 3.00 C 0.20 4,333 8.70 3.237 42.86%
20 CLSN 3.04 1.8M 17 Jul '20 36 2.50 C 1.15 39 20.07 3.187 32.28%
21 OBSV 5.00 1.3M 19 Jun '20 8 7.50 C 0.15 9 3.00 3.157 54.64%
22 JP 2.04 1.9M 19 Jun '20 8 2.50 C 0.20 850 9.80 3.135 35.87%
23 ZYNE 4.73 1.9M 21 Aug '20 71 5.00 C 2.00 98 42.28 3.133 83.15%
24 CLSN 3.04 1.8M 17 Jul '20 36 5.00 C 0.55 215 18.09 3.114 100.80%
25 ATOS 3.08 666K 19 Jun '20 8 5.00 C 0.10 60 3.25 3.041 67.79%
26 FCEL 2.55 31.4M 19 Jun '20 8 3.00 C 0.25 4,948 9.80 3.038 30.43%
27 MARK 2.30 9.5M 19 Jun '20 8 2.50 C 0.30 6,913 13.04 2.970 25.00%
28 ZYNE 4.73 1.9M 17 Jul '20 36 5.00 C 1.50 117 31.71 2.943 54.80%
29 HTZ 2.06 122.7M 17 Jul '20 36 2.00 C 0.70 535 31.07 2.930 47.06%
30 MCRB 4.44 386K 17 Jul '20 36 5.00 C 1.35 125 30.41 2.918 61.81%
31 HTZ 2.06 122.7M 17 Jul '20 36 2.50 C 0.55 2,750 26.70 2.910 65.56%
32 WMC 2.70 4.5M 19 Jun '20 8 2.50 C 0.35 94 5.56 2.907 6.38%
33 NERV 3.40 2.8M 19 Jun '20 8 5.00 C 0.15 500 4.41 2.895 53.85%
34 DGLY 4.15 8.4M 21 Aug '20 71 5.00 C 1.75 171 42.17 2.893 108.33%
35 VBIV 2.11 6.7M 17 Jul '20 36 2.50 C 0.60 8,628 28.44 2.890 65.56%
36 RIG 2.02 44.7M 26 Jun '20 15 2.50 C 0.25 235 12.38 2.867 41.24%
37 DGLY 4.15 8.4M 19 Jun '20 8 2.50 C 1.65 813 -0.00 2.851 0.00%
38 VBIV 2.11 6.7M 19 Jun '20 8 2.50 C 0.20 1,990 9.48 2.848 30.89%
39 BGG 2.07 2.9M 19 Jun '20 8 2.50 C 0.15 252 7.25 2.819 30.21%
40 RIG 2.02 44.7M 19 Jun '20 8 2.50 C 0.12 981 5.94 2.816 31.58%
41 MGI 2.77 4.7M 19 Jun '20 8 2.00 C 0.70 357 -2.53 2.812 -3.38%
42 LK 3.36 33.4M 19 Jun '20 8 3.00 C 0.65 343 8.63 2.793 10.70%
43 RIOT 2.18 10.9M 26 Jun '20 15 2.00 C 0.51 119 15.14 2.786 19.76%
44 WATT 2.02 1.7M 19 Jun '20 8 2.50 C 0.15 276 7.43 2.772 33.69%
45 WTI 2.76 6.5M 19 Jun '20 8 2.00 C 0.70 163 -2.17 2.746 -2.91%
46 WTRH 2.39 6.9M 19 Jun '20 8 2.00 C 0.50 168 4.60 2.734 5.82%
47 IVR 4.31 33.2M 19 Jun '20 8 5.00 C 0.40 3,746 9.28 2.692 27.88%
48 HLX 3.61 6.5M 19 Jun '20 8 4.00 C 0.40 201 11.08 2.690 24.61%
49 DGLY 4.15 8.4M 21 Aug '20 71 2.50 C 2.25 178 14.46 2.675 31.58%
50 FCEL 2.55 31.4M 19 Jun '20 8 2.50 C 0.40 2,354 13.73 2.662 16.28%
51 MARK 2.30 9.5M 17 Jul '20 36 2.50 C 0.65 2,571 28.26 2.639 51.52%
52 DGLY 4.15 8.4M 20 Nov '20 162 2.50 C 2.80 150 27.71 2.635 85.19%
53 CAPR 4.37 1.5M 19 Jun '20 8 5.00 C 0.35 166 8.01 2.629 24.38%
54 LK 3.36 33.4M 26 Jun '20 15 3.50 C 0.55 49 16.37 2.618 24.56%
55 GOGO 2.31 3.4M 19 Jun '20 8 3.00 C 0.05 267 2.16 2.613 32.74%
56 KLXE 2.31 1.7M 19 Jun '20 8 2.50 C 0.20 36 8.66 2.602 18.48%
57 MFA 2.30 40.6M 17 Jul '20 36 2.00 C 0.80 480 21.74 2.597 33.33%
58 IVR 4.31 33.2M 19 Jun '20 8 4.00 C 0.75 971 10.21 2.596 12.36%
59 NEPT 2.72 1.3M 19 Jun '20 8 2.00 C 0.75 18 1.10 2.580 1.52%
60 RTIX 3.05 609K 19 Jun '20 8 2.50 C 0.50 8 -1.64 2.579 -1.96%
61 TUP 4.00 5.6M 19 Jun '20 8 3.50 C 0.65 10 3.75 2.571 4.48%
62 LK 3.36 33.4M 19 Jun '20 8 3.50 C 0.30 580 8.93 2.568 14.38%
63 PYX 2.95 668K 17 Jul '20 36 5.00 C 0.30 18 10.17 2.549 88.68%
64 RIOT 2.18 10.9M 24 Jul '20 43 2.50 C 0.50 70 22.94 2.547 48.81%
65 DGLY 4.15 8.4M 20 Nov '20 162 5.00 C 2.25 83 54.22 2.546 163.16%
66 GOGO 2.31 3.4M 19 Jun '20 8 2.00 C 0.30 660 -0.43 2.545 -0.50%
67 RIG 2.02 44.7M 19 Jun '20 8 2.00 C 0.21 1,300 9.41 2.541 10.50%
68 XAN 2.63 3.0M 19 Jun '20 8 2.50 C 0.25 46 4.56 2.533 5.04%
69 RIOT 2.18 10.9M 19 Jun '20 8 2.50 C 0.20 1,727 9.17 2.528 26.26%
70 LTRPA 2.37 2.5M 19 Jun '20 8 2.50 C 0.20 66 8.44 2.527 15.21%
71 RIG 2.02 44.7M 2 Jul '20 21 2.50 C 0.30 112 14.85 2.527 45.35%
72 MFA 2.30 40.6M 17 Jul '20 36 3.00 C 0.50 2,706 21.74 2.526 66.67%
73 HOME 5.93 4.0M 19 Jun '20 8 6.00 C 0.75 423 12.65 2.525 15.83%
74 GOL 6.57 4.6M 19 Jun '20 8 7.00 C 0.60 29 9.13 2.511 17.25%
75 GORO 3.83 1.5M 19 Jun '20 8 2.50 C 1.20 25 -3.39 2.501 -4.94%
76 CPRX 4.26 2.6M 19 Jun '20 8 2.50 C 1.60 2 -3.76 2.499 -6.02%
77 BGG 2.07 2.9M 17 Jul '20 36 2.50 C 0.35 464 16.91 2.493 45.35%
78 RIG 2.02 44.7M 24 Jul '20 43 2.50 C 0.45 63 22.28 2.492 59.24%
79 MBIO 3.25 5.5M 17 Jul '20 36 5.00 C 0.40 768 12.31 2.483 75.44%
80 GNUS 3.45 148.2M 16 Oct '20 127 2.50 C 2.00 136 30.43 2.480 72.41%
81 NAVB 2.82 694K 19 Jun '20 8 2.00 C 0.75 22 -2.48 2.467 -3.38%
82 RIOT 2.18 10.9M 19 Jun '20 8 2.00 C 0.37 1,155 8.72 2.457 10.50%
83 DS 2.12 3.5M 19 Jun '20 8 2.50 C 0.15 981 7.08 2.444 26.90%
84 RIG 2.02 44.7M 10 Jul '20 29 2.00 C 0.43 382 20.30 2.436 25.79%
85 WATT 2.02 1.7M 21 Aug '20 71 2.50 C 0.45 109 22.28 2.435 59.24%
86 RIOT 2.18 10.9M 10 Jul '20 29 2.50 C 0.35 27 16.06 2.434 36.61%
87 RIOT 2.18 10.9M 2 Jul '20 21 2.50 C 0.37 111 16.97 2.426 38.12%
88 MGI 2.77 4.7M 17 Jul '20 36 2.00 C 0.95 74 6.50 2.415 9.89%
89 SELB 3.69 1.3M 18 Sep '20 99 2.50 C 2.00 1 21.95 2.393 47.93%
90 LK 3.36 33.4M 17 Jul '20 36 3.00 C 0.90 235 16.07 2.389 21.95%
91 CAPR 4.37 1.5M 17 Jul '20 36 5.00 C 0.90 32 20.59 2.387 44.09%
92 LK 3.36 33.4M 2 Jul '20 21 3.50 C 0.47 312 13.99 2.372 21.11%
93 RIG 2.02 44.7M 2 Jul '20 21 2.00 C 0.41 25 19.31 2.371 24.22%
94 RIOT 2.18 10.9M 26 Jun '20 15 2.50 C 0.28 335 12.84 2.360 31.58%
95 ACTG 3.98 854K 19 Jun '20 8 2.50 C 1.40 20 -2.01 2.340 -3.10%
96 LK 3.36 33.4M 26 Jun '20 15 3.00 C 0.65 54 8.63 2.328 10.70%
97 TMST 3.57 408K 19 Jun '20 8 5.00 C 0.10 16 2.80 2.326 44.09%
98 MITT 4.77 9.4M 17 Jul '20 36 5.00 C 1.10 456 23.06 2.325 36.24%
99 PLX 3.65 222K 19 Jun '20 8 3.00 C 0.55 4 -2.74 2.324 -3.23%
100 BGG 2.07 2.9M 16 Oct '20 127 2.50 C 0.70 465 33.82 2.318 82.48%
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.