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 August 27, 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 CRBP 8.56 1.6M 18 Sep '20 22 9.00 C 2.60 748 30.37 3.507 51.01%
2 CRBP 8.56 1.6M 16 Oct '20 50 9.00 C 3.40 109 39.72 3.034 74.42%
3 IBIO 2.11 26.9M 16 Oct '20 50 2.50 C 0.65 477 30.81 2.620 71.23%
4 IBIO 2.11 26.9M 18 Dec '20 113 2.50 C 0.90 184 42.65 2.511 106.61%
5 KIRK 6.85 5.5M 18 Sep '20 22 7.50 C 1.35 1,860 19.71 2.435 36.36%
6 IBIO 2.11 26.9M 18 Sep '20 22 2.50 C 0.35 3,154 16.59 2.398 42.05%
7 GTX 3.28 5.3M 18 Sep '20 22 5.00 C 0.25 577 7.62 2.318 65.02%
8 KIRK 6.85 5.5M 18 Sep '20 22 5.00 C 2.30 495 6.57 2.312 9.89%
9 GTX 3.28 5.3M 18 Sep '20 22 2.50 C 1.05 149 8.23 2.287 12.11%
10 CEMI 3.77 6.4M 18 Sep '20 22 2.50 C 1.35 171 1.99 2.276 3.09%
11 GNW 2.53 2.9M 4 Sep '20 8 3.00 C 0.17 388 6.72 2.271 27.12%
12 IMV 4.30 535K 18 Sep '20 22 5.00 C 0.50 56 11.63 2.254 31.58%
13 CEMI 3.77 6.4M 18 Sep '20 22 5.00 C 0.40 2,415 10.60 2.224 48.15%
14 GENE 4.03 972K 18 Sep '20 22 2.50 C 1.60 3 1.74 2.183 2.88%
15 CEMI 3.77 6.4M 20 Nov '20 85 5.00 C 1.05 186 27.81 2.175 83.49%
16 SRNE 8.13 30.1M 16 Oct '20 50 9.00 C 2.20 660 27.06 2.163 51.77%
17 EVFM 3.04 3.5M 18 Sep '20 22 5.00 C 0.15 1,348 4.93 2.163 73.01%
18 GNPX 3.92 1.0M 18 Sep '20 22 2.50 C 1.25 11 -4.34 2.161 -6.37%
19 HUGE 3.05 1.3M 18 Sep '20 22 5.00 C 0.15 66 4.92 2.153 72.41%
20 ORTX 5.44 1.1M 18 Sep '20 22 7.50 C 0.50 243 9.19 2.149 51.82%
21 SRNE 8.13 30.1M 18 Sep '20 22 9.00 C 1.35 1,281 16.61 2.144 32.74%
22 SRNE 8.13 30.1M 16 Oct '20 50 8.00 C 2.50 751 29.15 2.141 42.10%
23 GENE 4.03 972K 18 Sep '20 22 5.00 C 0.50 69 12.41 2.137 41.64%
24 ADMA 2.75 5.2M 18 Sep '20 22 5.00 C 0.10 2,190 3.64 2.134 88.68%
25 SRNE 8.13 30.1M 18 Sep '20 22 8.00 C 1.70 2,535 19.31 2.131 24.42%
26 VXRT 6.29 8.5M 11 Sep '20 15 6.00 C 0.90 7 9.70 2.127 11.32%
27 CEMI 3.77 6.4M 20 Nov '20 85 2.50 C 1.65 9 9.93 2.114 17.65%
28 IBIO 2.11 26.9M 19 Mar '21 204 2.50 C 1.05 415 49.76 2.111 135.85%
29 DGLY 2.57 16.9M 18 Sep '20 22 3.00 C 0.35 2,446 13.62 2.095 35.14%
30 CEMI 3.77 6.4M 16 Oct '20 50 5.00 C 0.75 379 19.87 2.090 65.29%
31 SAVA 3.05 695K 18 Sep '20 22 5.00 C 0.15 67 4.92 2.089 72.41%
32 SAVA 3.05 695K 16 Oct '20 50 5.00 C 0.40 6 13.11 2.070 88.68%
33 AUTO 4.83 8.8M 16 Oct '20 50 2.50 C 2.40 37 1.45 2.054 2.88%
34 TLSA 3.67 321K 18 Sep '20 22 5.00 C 0.25 3 6.81 2.053 46.20%
35 GTX 3.28 5.3M 16 Oct '20 50 5.00 C 0.50 2,184 15.24 2.027 79.86%
36 SRNE 8.13 30.1M 15 Jan '21 141 9.00 C 3.50 135 43.05 2.019 94.38%
37 KODK 5.88 11.4M 25 Sep '20 29 6.00 C 1.15 19 19.56 2.017 26.85%
38 GTX 3.28 5.3M 18 Dec '20 113 2.50 C 1.50 18 21.95 2.015 40.45%
39 KODK 5.88 11.4M 18 Sep '20 22 6.00 C 1.00 576 17.01 2.012 22.95%
40 CAPR 5.09 1.5M 18 Sep '20 22 7.50 C 0.35 209 6.88 2.012 58.23%
41 GNW 2.53 2.9M 18 Sep '20 22 2.50 C 0.46 195 17.00 2.009 20.77%
42 GTX 3.28 5.3M 18 Dec '20 113 5.00 C 0.90 96 27.44 2.004 110.08%
43 SRNE 8.13 30.1M 18 Dec '20 113 8.00 C 3.40 221 40.22 2.000 69.13%
44 MARA 2.26 5.7M 18 Sep '20 22 2.50 C 0.30 1,397 13.27 1.995 27.55%
45 DGLY 2.57 16.9M 18 Sep '20 22 2.50 C 0.50 16,682 16.73 1.990 20.77%
46 SRNE 8.13 30.1M 15 Jan '21 141 8.00 C 3.70 29 43.91 1.987 80.59%
47 GENE 4.03 972K 16 Oct '20 50 5.00 C 0.65 4 16.13 1.965 47.93%
48 NMRK 4.30 440K 18 Sep '20 22 2.50 C 1.65 1 -3.49 1.956 -5.66%
49 AUTO 4.83 8.8M 18 Sep '20 22 5.00 C 0.80 390 16.56 1.956 24.07%
50 ATOS 2.60 766K 16 Oct '20 50 5.00 C 0.20 7 7.69 1.955 108.33%
51 SRNE 8.13 30.1M 18 Dec '20 113 9.00 C 3.10 56 38.13 1.955 78.93%
52 KODK 5.88 11.4M 4 Sep '20 8 6.00 C 0.60 1,012 10.20 1.955 13.64%
53 CAPR 5.09 1.5M 18 Sep '20 22 5.00 C 0.85 224 14.93 1.950 17.92%
54 VXRT 6.29 8.5M 11 Sep '20 15 6.50 C 0.70 145 11.13 1.949 16.28%
55 GNW 2.53 2.9M 18 Sep '20 22 3.00 C 0.31 845 12.25 1.929 35.14%
56 VXRT 6.29 8.5M 18 Sep '20 22 6.00 C 1.15 19 13.67 1.928 16.73%
57 CVM 13.67 448K 16 Oct '20 50 12.50 C 4.00 113 20.70 1.922 29.27%
58 VXRT 6.29 8.5M 18 Sep '20 22 6.50 C 0.90 66 14.31 1.921 20.59%
59 CEMI 3.77 6.4M 19 Feb '21 176 2.50 C 2.10 139 21.85 1.915 49.25%
60 FLDM 8.40 46.5M 18 Sep '20 22 10.00 C 1.00 5,403 11.90 1.898 35.14%
61 AMRN 7.64 13.4M 4 Sep '20 8 8.00 C 0.70 5,666 9.16 1.897 15.27%
62 ADMA 2.75 5.2M 16 Oct '20 50 5.00 C 0.25 454 9.09 1.897 100.00%
63 VBIV 4.25 197.7M 16 Oct '20 50 4.00 C 1.00 564 17.79 1.883 23.27%
64 EVFM 3.04 3.5M 18 Sep '20 22 2.50 C 0.75 603 6.91 1.883 9.17%
65 CAPR 5.09 1.5M 16 Oct '20 50 5.00 C 1.40 14 25.74 1.883 35.50%
66 XSPA 2.58 7.2M 16 Oct '20 50 5.00 C 0.20 1,166 7.75 1.880 110.08%
67 CLSK 9.88 4.0M 18 Sep '20 22 10.00 C 1.60 956 16.19 1.875 20.77%
68 EVFM 3.04 3.5M 16 Oct '20 50 2.50 C 0.90 113 11.84 1.875 16.82%
69 MARA 2.26 5.7M 18 Dec '20 113 2.50 C 0.80 110 35.40 1.872 71.23%
70 CAPR 5.09 1.5M 18 Dec '20 113 5.00 C 1.90 11 35.56 1.871 56.74%
71 KODK 5.88 11.4M 11 Sep '20 15 6.00 C 0.80 117 13.61 1.861 18.11%
72 VXRT 6.29 8.5M 4 Sep '20 8 6.50 C 0.55 58 8.74 1.859 13.24%
73 GTX 3.28 5.3M 15 Jan '21 141 5.00 C 1.00 146 30.49 1.857 119.30%
74 NAVB 2.69 316K 16 Oct '20 50 2.00 C 0.80 31 4.09 1.855 5.82%
75 GENE 4.03 972K 19 Mar '21 204 5.00 C 1.75 2 43.42 1.855 119.30%
76 MARA 2.26 5.7M 19 Mar '21 204 2.50 C 1.00 162 44.25 1.853 98.41%
77 CPRX 3.22 1.9M 18 Sep '20 22 2.50 C 0.85 15 4.04 1.851 5.49%
78 SRNE 8.13 30.1M 19 Mar '21 204 9.00 C 3.80 6 46.74 1.850 107.85%
79 SAVA 3.05 695K 20 Nov '20 85 5.00 C 0.55 277 18.03 1.847 100.00%
80 INOD 2.12 277K 18 Sep '20 22 2.50 C 0.10 6 4.72 1.843 23.76%
81 SRNE 8.13 30.1M 19 Mar '21 204 8.00 C 4.00 9 47.60 1.837 93.70%
82 HUGE 3.05 1.3M 16 Oct '20 50 5.00 C 0.30 22 9.84 1.836 81.82%
83 AMRN 7.64 13.4M 4 Sep '20 8 7.50 C 0.88 1,027 9.69 1.824 10.95%
84 LXU 2.13 318K 18 Sep '20 22 2.50 C 0.20 59 9.39 1.821 29.53%
85 FLDM 8.40 46.5M 18 Sep '20 22 7.50 C 1.80 7,284 10.71 1.821 13.64%
86 MARA 2.26 5.7M 16 Oct '20 50 2.00 C 0.60 41 15.04 1.818 20.48%
87 ATOS 2.60 766K 18 Sep '20 22 2.50 C 0.40 1 11.54 1.809 13.64%
88 DGLY 2.57 16.9M 16 Oct '20 50 2.50 C 0.60 728 20.62 1.808 26.90%
89 CVM 13.67 448K 16 Oct '20 50 15.00 C 3.00 97 21.95 1.795 40.58%
90 DGLY 2.57 16.9M 16 Oct '20 50 3.00 C 0.50 124 19.46 1.785 44.93%
91 EVFM 3.04 3.5M 16 Oct '20 50 5.00 C 0.30 529 9.87 1.784 82.48%
92 ISEE 4.25 484K 18 Sep '20 22 2.50 C 1.70 91 -1.18 1.771 -1.96%
93 VBIV 4.25 197.7M 16 Oct '20 50 4.50 C 0.90 905 21.20 1.771 34.53%
94 VBIV 4.25 197.7M 18 Sep '20 22 4.50 C 0.60 2,692 14.13 1.755 23.46%
95 AYRO 3.42 1.5M 16 Oct '20 50 5.00 C 0.35 56 10.23 1.752 62.87%
96 HMHC 2.23 5.3M 16 Oct '20 50 2.50 C 0.45 133 20.18 1.751 40.45%
97 GTX 3.28 5.3M 16 Apr '21 232 2.50 C 1.80 7 31.10 1.749 68.92%
98 LKNCY 2.12 1.4M 18 Sep '20 22 2.50 C 0.13 2 6.13 1.745 25.63%
99 HMHC 2.23 5.3M 18 Sep '20 22 2.50 C 0.25 567 11.21 1.745 26.26%
100 AKBA 10.18 692K 18 Sep '20 22 10.00 C 1.70 51 14.93 1.742 17.92%
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.