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 March 17, 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 GNPX 3.33 12.6M 20 Mar '20 3 5.00 C 0.15 207 4.50 5.658 57.23%
2 ZVO 2.01 805K 20 Mar '20 3 2.50 C 0.10 64 4.98 5.643 30.89%
3 AMC 2.48 7.7M 20 Mar '20 3 2.50 C 0.40 94 16.13 5.439 20.19%
4 PENN 7.33 11.2M 20 Mar '20 3 8.00 C 1.05 302 14.32 5.323 27.39%
5 DUST 4.31 37.2M 20 Mar '20 3 4.00 C 0.85 270 12.53 5.278 15.61%
6 TACO 2.55 1.3M 20 Mar '20 3 2.50 C 0.35 90 11.76 5.246 13.64%
7 DUST 4.31 37.2M 20 Mar '20 3 4.50 C 0.65 1,730 15.08 5.011 22.95%
8 RMTI 2.16 3.2M 20 Mar '20 3 3.00 C 0.10 279 4.63 4.916 45.63%
9 GPRO 2.29 8.3M 20 Mar '20 3 2.00 C 0.47 358 7.86 4.912 9.89%
10 NUGT 14.37 47.8M 20 Mar '20 3 15.00 C 2.12 6,407 14.75 4.845 22.45%
11 GNPX 3.33 12.6M 20 Mar '20 3 2.50 C 0.70 133 -3.90 4.557 -4.94%
12 GPRO 2.29 8.3M 20 Mar '20 3 2.50 C 0.26 474 11.35 4.368 23.15%
13 CEQP 4.72 1.8M 20 Mar '20 3 5.00 C 0.50 1 10.59 4.334 18.48%
14 CRC 2.90 4.0M 20 Mar '20 3 3.00 C 0.35 215 12.07 4.227 17.65%
15 RMTI 2.16 3.2M 20 Mar '20 3 2.00 C 0.15 701 -0.46 4.195 -0.50%
16 CODX 10.68 17.9M 20 Mar '20 3 11.00 C 1.45 325 13.58 4.183 19.18%
17 SAVE 11.72 6.8M 20 Mar '20 3 12.50 C 1.20 1,193 10.24 3.930 18.82%
18 YRCW 2.03 3.5M 20 Mar '20 3 2.00 C 0.06 48 1.48 3.928 1.52%
19 TLRY 2.90 8.9M 20 Mar '20 3 2.50 C 0.45 86 1.72 3.885 2.04%
20 OSTK 2.67 2.5M 20 Mar '20 3 2.50 C 0.10 28 -2.62 3.856 -2.72%
21 DUST 4.31 37.2M 27 Mar '20 10 4.50 C 0.90 67 20.88 3.819 31.96%
22 HA 12.19 1.8M 20 Mar '20 3 12.00 C 1.50 28 10.75 3.624 12.25%
23 NBL 4.19 26.7M 20 Mar '20 3 5.00 C 0.25 104 5.97 3.601 26.90%
24 BTU 4.35 4.9M 20 Mar '20 3 5.00 C 0.25 69 5.75 3.536 21.95%
25 NUGT 14.37 47.8M 27 Mar '20 10 14.00 C 3.30 290 20.39 3.476 26.47%
26 DUST 4.31 37.2M 27 Mar '20 10 4.00 C 0.95 18 14.85 3.463 19.05%
27 HA 12.19 1.8M 20 Mar '20 3 13.00 C 1.00 5 8.20 3.409 16.18%
28 NUGT 14.37 47.8M 27 Mar '20 10 15.00 C 2.81 1,196 19.55 3.407 29.76%
29 JNUG 13.00 57.8M 9 Apr '20 23 13.00 C 4.10 15 31.54 3.404 46.07%
30 SQQQ 25.08 102.7M 20 Mar '20 3 25.00 C 2.80 1,572 10.85 3.392 12.21%
31 INO 7.34 32.4M 27 Mar '20 10 7.00 C 1.40 551 14.44 3.369 17.85%
32 NVAX 9.50 11.5M 20 Mar '20 3 9.50 C 0.95 312 10.00 3.360 11.11%
33 DO 2.74 7.6M 20 Mar '20 3 3.00 C  0 50 0.00 3.334 9.49%
34 ENBL 2.52 2.6M 17 Apr '20 31 5.00 C 0.35 14 13.89 3.309 130.41%
35 NIO 2.90 34.5M 20 Mar '20 3 2.50 C 0.46 2,040 2.07 3.307 2.46%
36 SQQQ 25.08 102.7M 20 Mar '20 3 26.00 C 2.50 1,642 9.97 3.301 15.15%
37 PENN 7.33 11.2M 17 Apr '20 31 8.00 C 2.40 1,863 32.74 3.291 62.27%
38 ZYNE 3.02 699K 20 Mar '20 3 2.50 C 0.55 1 0.99 3.290 1.21%
39 DUST 4.31 37.2M 3 Apr '20 17 4.00 C 1.05 64 17.17 3.279 22.70%
40 TLRY 2.90 8.9M 20 Mar '20 3 3.00 C 0.25 939 8.62 3.271 13.21%
41 SPXS 19.77 44.7M 20 Mar '20 3 20.00 C 2.10 1,368 10.62 3.263 13.19%
42 GEL 4.69 1.6M 20 Mar '20 3 5.00 C 0.25 20 5.33 3.246 12.61%
43 ENBL 2.52 2.6M 17 Apr '20 31 2.50 C 0.85 24 32.94 3.234 49.70%
44 QTT 4.27 1.9M 20 Mar '20 3 5.00 C 0.20 78 4.68 3.228 22.85%
45 OVV 2.81 10.8M 20 Mar '20 3 3.00 C 0.15 238 5.34 3.215 12.78%
46 TPC 2.89 4.7M 17 Apr '20 31 5.00 C 0.55 32 19.03 3.198 113.68%
47 AMRS 2.15 3.1M 20 Mar '20 3 2.50 C 0.05 5 2.33 3.155 19.05%
48 CTSO 4.57 674K 20 Mar '20 3 5.00 C  0 25 0.00 3.120 9.41%
49 TECS 7.66 6.3M 20 Mar '20 3 8.00 C 0.65 47 8.49 3.117 14.12%
50 APT 12.36 2.8M 20 Mar '20 3 12.50 C 1.15 843 9.30 3.111 11.51%
51 MUR 5.55 8.1M 20 Mar '20 3 7.50 C  0 53 0.00 3.094 35.14%
52 NIO 2.90 34.5M 20 Mar '20 3 3.00 C 0.26 8,463 8.97 3.080 13.64%
53 CELH 4.18 739K 20 Mar '20 3 5.00 C 0.05 13 1.20 3.080 21.07%
54 NVAX 9.50 11.5M 20 Mar '20 3 10.00 C 0.70 1,521 7.37 3.078 13.64%
55 REAL 7.58 3.6M 20 Mar '20 3 10.00 C  0 11 0.00 3.057 31.93%
56 INO 7.34 32.4M 27 Mar '20 10 7.50 C 1.35 268 18.39 3.050 25.21%
57 INO 7.34 32.4M 9 Apr '20 23 7.00 C 2.10 46 23.98 3.032 33.59%
58 HTZ 5.60 8.4M 20 Mar '20 3 6.00 C 0.35 91 6.25 3.013 14.29%
59 INO 7.34 32.4M 3 Apr '20 17 7.00 C 1.90 323 21.25 3.009 28.68%
60 CDE 3.52 10.0M 20 Mar '20 3 3.00 C 0.55 42 0.71 2.999 0.84%
61 INO 7.34 32.4M 3 Apr '20 17 7.50 C 1.60 63 21.80 2.992 30.66%
62 MIK 2.25 10.4M 20 Mar '20 3 2.50 C 0.05 180 2.22 2.990 13.64%
63 SVRA 2.37 381K 20 Mar '20 3 2.50 C 0.10 37 4.22 2.960 10.13%
64 TECS 7.66 6.3M 27 Mar '20 10 8.00 C 1.15 37 15.01 2.958 22.89%
65 APRN 6.55 31.7M 20 Mar '20 3 7.00 C 1.45 1,927 22.14 2.945 37.28%
66 GNMK 4.24 1.9M 20 Mar '20 3 5.00 C 0.15 98 3.54 2.941 22.25%
67 CYH 2.76 2.8M 20 Mar '20 3 3.00 C  0 1 0.00 2.939 8.70%
68 INO 7.34 32.4M 9 Apr '20 23 7.50 C 1.95 27 26.57 2.930 39.15%
69 ENBL 2.52 2.6M 15 May '20 59 5.00 C 0.50 6 19.84 2.897 147.52%
70 OVV 2.81 10.8M 17 Apr '20 31 2.00 C 0.95 2 4.98 2.896 7.53%
71 USAC 6.39 1.4M 20 Mar '20 3 7.50 C 0.05 3 0.78 2.895 18.30%
72 NBLX 4.11 843K 17 Apr '20 31 2.50 C 1.70 12 2.19 2.885 3.73%
73 JELD 8.20 2.1M 20 Mar '20 3 10.00 C 0.05 5 0.61 2.867 22.70%
74 NVAX 9.50 11.5M 20 Mar '20 3 9.00 C 1.10 254 6.32 2.861 7.14%
75 COMM 6.67 6.5M 20 Mar '20 3 7.00 C 0.35 4 5.25 2.851 10.76%
76 CRBP 4.21 1.7M 20 Mar '20 3 5.00 C 0.15 38 3.56 2.823 23.15%
77 VFF 2.58 584K 20 Mar '20 3 3.00 C 0.10 5 3.88 2.803 20.97%
78 CCL 12.71 41.3M 20 Mar '20 3 13.00 C 1.00 900 7.87 2.782 11.02%
79 RMTI 2.16 3.2M 17 Apr '20 31 3.00 C 0.35 55 16.20 2.767 65.75%
80 NUGT 14.37 47.8M 17 Apr '20 31 14.00 C 4.55 955 29.09 2.764 42.57%
81 VG 5.61 6.9M 20 Mar '20 3 6.00 C 0.25 7 4.46 2.742 11.94%
82 INO 7.34 32.4M 20 Mar '20 3 7.00 C 0.80 2,188 6.27 2.734 7.03%
83 RMTI 2.16 3.2M 15 May '20 59 2.00 C 0.80 54 29.63 2.733 47.06%
84 GPRO 2.29 8.3M 27 Mar '20 10 2.50 C 0.16 30 6.99 2.723 17.37%
85 AAL 15.58 57.8M 20 Mar '20 3 15.50 C 1.47 1,298 8.92 2.693 9.85%
86 INO 7.34 32.4M 17 Apr '20 31 7.00 C 2.15 527 24.66 2.690 34.87%
87 APPS 4.27 3.0M 20 Mar '20 3 5.00 C 0.15 56 3.51 2.689 21.36%
88 CRC 2.90 4.0M 17 Apr '20 31 3.00 C 0.65 3 22.41 2.689 33.33%
89 NCLH 10.03 24.4M 3 Apr '20 17 11.00 C 1.65 7 16.45 2.671 31.26%
90 GOGO 2.14 2.8M 20 Mar '20 3 2.00 C 0.25 717 5.14 2.640 5.82%
91 DUST 4.31 37.2M 17 Apr '20 31 4.00 C 1.20 24 20.65 2.628 28.62%
92 HTZ 5.60 8.4M 3 Apr '20 17 6.00 C 0.85 3 15.18 2.598 26.32%
93 TLRY 2.90 8.9M 3 Apr '20 17 3.00 C 0.41 2 14.14 2.588 20.48%
94 TLRY 2.90 8.9M 27 Mar '20 10 3.00 C 0.40 514 13.79 2.578 20.00%
95 GNMK 4.24 1.9M 17 Apr '20 31 5.00 C 0.95 88 22.41 2.570 51.98%
96 ARLP 4.24 544K 20 Mar '20 3 5.00 C  0 8 0.00 2.565 17.92%
97 AAL 15.58 57.8M 20 Mar '20 3 16.00 C 1.02 3,851 6.55 2.563 9.89%
98 DHT 5.80 3.7M 20 Mar '20 3 6.00 C 0.40 236 6.90 2.556 11.11%
99 RICK 8.08 356K 20 Mar '20 3 10.00 C 0.10 155 1.24 2.552 25.31%
100 PACB 2.73 4.5M 20 Mar '20 3 3.00 C  0 1 0.00 2.548 9.89%
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.