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 January 29, 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 AGRX 3.84 6.2M 21 Feb '20 23 2.50 C 1.65 258 8.07 3.048 14.16%
2 AGRX 3.84 6.2M 21 Feb '20 23 5.00 C 0.65 1,394 16.93 2.735 56.74%
3 AGRX 3.84 6.2M 20 Mar '20 51 5.00 C 0.80 207 20.83 2.379 64.47%
4 AGRX 3.84 6.2M 20 Mar '20 51 2.50 C 1.80 322 11.98 2.317 22.55%
5 SAVA 8.29 2.2M 15 May '20 107 10.00 C 3.00 17 36.19 2.081 89.04%
6 KALA 6.51 831K 20 Mar '20 51 7.50 C 1.30 25 19.97 2.019 43.95%
7 SYBX 2.74 396K 21 Feb '20 23 2.50 C 0.35 3 4.01 2.009 4.60%
8 SVRA 2.93 364K 21 Feb '20 23 5.00 C 0.10 29 3.41 1.959 76.68%
9 SEAC 4.88 1.1M 21 Feb '20 23 2.50 C 2.30 2 -1.74 1.943 -3.29%
10 APT 5.82 3.8M 21 Feb '20 23 7.50 C 0.50 2,078 8.59 1.928 40.98%
11 SNDL 2.58 478K 21 Feb '20 23 2.50 C 0.40 15 12.40 1.921 14.68%
12 ADAP 4.05 2.0M 20 Mar '20 51 2.50 C 1.60 10 1.23 1.891 2.04%
13 KALA 6.51 831K 17 Apr '20 79 5.00 C 2.60 11 16.74 1.843 27.88%
14 I 3.78 27.5M 28 Feb '20 30 4.00 C 0.50 44 13.23 1.831 21.95%
15 INO 4.11 10.8M 21 Feb '20 23 5.00 C 0.40 3,022 9.73 1.792 34.77%
16 WKHS 2.94 2.4M 20 Mar '20 51 5.00 C  0 5 0.00 1.785 70.07%
17 I 3.78 27.5M 6 Mar '20 37 4.00 C 0.60 62 15.87 1.754 25.79%
18 I 3.78 27.5M 20 Mar '20 51 4.00 C 0.85 863 22.49 1.693 36.52%
19 YRCW 2.32 1.3M 20 Mar '20 51 3.00 C 0.30 11 12.93 1.672 48.51%
20 AGRX 3.84 6.2M 19 Jun '20 142 2.50 C 1.95 56 15.89 1.666 32.28%
21 INO 4.11 10.8M 21 Feb '20 23 4.00 C 0.70 1,293 14.36 1.658 17.30%
22 ADAP 4.05 2.0M 21 Feb '20 23 2.50 C 1.50 193 -1.23 1.628 -1.96%
23 AVDL 7.04 564K 19 Jun '20 142 7.50 C 2.35 194 33.38 1.626 59.91%
24 ADVM 10.81 469K 21 Feb '20 23 12.50 C 0.95 118 8.79 1.620 26.77%
25 AGRX 3.84 6.2M 19 Jun '20 142 5.00 C 1.15 47 29.95 1.594 85.87%
26 EROS 3.31 3.3M 21 Feb '20 23 5.00 C 0.10 453 3.02 1.589 55.76%
27 SBBP 3.15 686K 20 Mar '20 51 5.00 C  0 20 0.00 1.572 58.73%
28 SNDL 2.58 478K 17 Apr '20 79 5.00 C 0.15 5 5.81 1.569 105.76%
29 NVAX 6.84 5.6M 21 Feb '20 23 7.00 C 0.85 832 12.43 1.566 16.86%
30 AVXL 2.97 301K 21 Feb '20 23 2.50 C 0.50 7 1.01 1.562 1.21%
31 INO 4.11 10.8M 20 Mar '20 51 5.00 C 0.60 337 14.60 1.549 42.45%
32 YRCW 2.32 1.3M 21 Feb '20 23 3.00 C 0.12 48 5.17 1.526 36.36%
33 NVAX 6.84 5.6M 21 Feb '20 23 6.00 C 1.25 284 5.99 1.524 7.33%
34 NK 6.76 2.1M 21 Feb '20 23 7.50 C 0.70 216 10.36 1.523 23.76%
35 INO 4.11 10.8M 20 Mar '20 51 4.00 C 0.90 73 19.22 1.497 24.61%
36 SLDB 3.52 258K 17 Jul '20 170 5.00 C 0.90 42 25.57 1.481 90.84%
37 TRIL 4.43 2.0M 15 May '20 107 5.00 C 1.10 31 24.83 1.479 50.15%
38 SVRA 2.93 364K 15 May '20 107 2.50 C 1.00 8 19.45 1.476 29.53%
39 APT 5.82 3.8M 20 Mar '20 51 7.50 C 0.70 763 12.03 1.472 46.48%
40 CDTX 3.67 424K 21 Feb '20 23 5.00 C 0.15 47 4.09 1.467 42.05%
41 TRIL 4.43 2.0M 21 Feb '20 23 5.00 C 0.40 290 9.03 1.466 24.07%
42 CVM 13.80 566K 21 Feb '20 23 15.00 C 1.40 216 10.14 1.462 20.97%
43 MGI 2.23 1.1M 21 Feb '20 23 2.50 C 0.20 1,004 8.97 1.459 23.15%
44 APT 5.82 3.8M 21 Feb '20 23 5.00 C 1.25 1,347 7.39 1.455 9.41%
45 SLDB 3.52 258K 20 Mar '20 51 5.00 C 0.10 10 2.84 1.454 46.20%
46 GPRO 4.16 6.2M 7 Feb '20 9 4.50 C 0.24 928 5.77 1.448 14.80%
47 MNK 4.81 5.7M 17 Apr '20 79 5.00 C 1.00 74 20.79 1.446 31.23%
48 PYX 7.00 235K 21 Feb '20 23 5.00 C 2.15 26 2.14 1.437 3.09%
49 EROS 3.31 3.3M 20 Mar '20 51 2.50 C 1.00 27 5.74 1.437 8.23%
50 EROS 3.31 3.3M 20 Mar '20 51 5.00 C 0.25 324 7.55 1.432 63.40%
51 ADAP 4.05 2.0M 20 Mar '20 51 5.00 C 0.50 40 12.35 1.430 40.85%
52 GPRO 4.16 6.2M 7 Feb '20 9 4.00 C 0.43 181 6.49 1.429 7.24%
53 ABUS 2.86 275K 20 Mar '20 51 5.00 C  0 75 0.00 1.427 74.83%
54 SNDL 2.58 478K 17 Apr '20 79 2.50 C 0.55 140 18.22 1.422 23.15%
55 SLDB 3.52 258K 21 Feb '20 23 5.00 C 0.10 2 2.84 1.412 46.20%
56 CTSO 4.87 829K 21 Feb '20 23 2.50 C 2.25 5 -2.46 1.408 -4.58%
57 TRIL 4.43 2.0M 20 Mar '20 51 2.50 C 1.85 21 -1.81 1.404 -3.10%
58 NK 6.76 2.1M 20 Mar '20 51 7.50 C 1.00 23 14.79 1.394 30.21%
59 I 3.78 27.5M 19 Jun '20 142 4.00 C 1.15 188 30.42 1.390 52.09%
60 CLSD 3.47 1.8M 20 Mar '20 51 5.00 C 0.05 2 1.44 1.386 46.20%
61 XNET 4.51 540K 20 Mar '20 51 2.50 C 1.85 100 -3.55 1.384 -6.02%
62 NK 6.76 2.1M 17 Apr '20 79 7.50 C 1.30 21 19.23 1.380 37.36%
63 WKHS 2.94 2.4M 20 Mar '20 51 2.50 C 0.55 13 3.74 1.379 4.60%
64 NK 6.76 2.1M 21 Feb '20 23 5.00 C 1.90 33 2.07 1.376 2.88%
65 ADAP 4.05 2.0M 21 Feb '20 23 5.00 C 0.20 531 4.94 1.360 29.87%
66 SNDL 2.58 478K 20 Mar '20 51 2.50 C 0.50 4 16.28 1.357 20.19%
67 NYMT 6.36 3.4M 17 Jul '20 170 5.00 C 1.35 4 -0.16 1.355 -0.20%
68 CPRX 4.33 1.6M 21 Feb '20 23 2.50 C 1.75 3 -1.73 1.353 -2.91%
69 OESX 4.70 485K 21 Feb '20 23 2.50 C 2.05 13 -3.19 1.351 -5.66%
70 S 4.56 16.0M 28 Feb '20 30 5.00 C 0.50 82 10.96 1.342 23.15%
71 PYX 7.00 235K 21 Feb '20 23 7.50 C 0.65 158 9.29 1.342 18.11%
72 TRIL 4.43 2.0M 21 Feb '20 23 2.50 C 1.85 25 -1.81 1.336 -3.10%
73 LJPC 6.88 568K 20 Mar '20 51 6.00 C 1.60 1 10.47 1.328 13.64%
74 NIO 4.27 50.6M 7 Feb '20 9 4.50 C 0.25 3,296 5.85 1.326 11.94%
75 LEE 2.10 39.9M 20 Mar '20 51 2.50 C 0.20 233 9.52 1.319 31.58%
76 ADVM 10.81 469K 20 Mar '20 51 10.00 C 2.25 501 13.32 1.314 16.82%
77 I 3.78 27.5M 18 Sep '20 233 4.00 C 1.30 125 34.39 1.308 61.29%
78 NIO 4.27 50.6M 7 Feb '20 9 4.00 C 0.47 923 4.68 1.307 5.26%
79 NIO 4.27 50.6M 14 Feb '20 16 4.50 C 0.32 998 7.49 1.304 13.92%
80 LEE 2.10 39.9M 21 Feb '20 23 2.50 C 0.10 1,526 4.76 1.304 25.00%
81 ALEC 25.94 697K 21 Feb '20 23 25.00 C 3.60 21 10.25 1.303 11.91%
82 SEAC 4.88 1.1M 20 Mar '20 51 2.50 C 2.20 4 -3.79 1.302 -6.89%
83 APT 5.82 3.8M 20 Mar '20 51 5.00 C 1.35 89 9.11 1.302 11.86%
84 S 4.56 16.0M 20 Mar '20 51 5.00 C 0.70 150 15.35 1.294 29.53%
85 S 4.56 16.0M 21 Feb '20 23 5.00 C 0.41 3,532 8.99 1.291 20.48%
86 NIO 4.27 50.6M 14 Feb '20 16 4.00 C 0.51 1,038 5.62 1.284 6.38%
87 JMIA 6.50 3.6M 20 Mar '20 51 6.00 C 1.25 56 11.54 1.281 14.29%
88 SRNE 3.80 7.6M 20 Mar '20 51 3.50 C 0.65 7 9.21 1.279 11.11%
89 SAVA 8.29 2.2M 21 Feb '20 23 7.50 C 1.40 182 7.36 1.279 8.85%
90 AVDL 7.04 564K 18 Sep '20 233 5.00 C 3.40 1,291 19.32 1.277 37.36%
91 AVXL 2.97 301K 20 Mar '20 51 5.00 C 0.10 59 3.37 1.273 74.22%
92 ACOR 2.15 1.8M 20 Mar '20 51 3.00 C 0.15 1 6.98 1.273 50.00%
93 PYX 7.00 235K 20 Mar '20 51 7.50 C 1.05 27 15.00 1.270 26.05%
94 SRNE 3.80 7.6M 21 Feb '20 23 4.00 C 0.30 353 7.89 1.269 14.29%
95 OSTK 8.27 1.6M 14 Feb '20 16 8.50 C 0.65 61 7.86 1.268 11.55%
96 OSTK 8.27 1.6M 14 Feb '20 16 8.00 C 0.90 10 7.62 1.267 8.55%
97 IRBT 51.15 1.4M 7 Feb '20 9 51.00 C 3.90 2 7.33 1.266 7.94%
98 MNK 4.81 5.7M 7 Feb '20 9 5.00 C 0.15 47 3.12 1.264 7.30%
99 EROS 3.31 3.3M 19 Jun '20 142 2.50 C 1.15 219 10.27 1.262 15.74%
100 I 3.78 27.5M 15 Jan '21 352 4.00 C 1.55 144 41.01 1.251 79.37%
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.