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 26, 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 NTRP 5.55 207K 20 Sep '19 25 5.00 P 1.95 216 35.14 4.774 69.44%
2 TOCA 3.87 394K 20 Dec '19 116 2.50 P 1.00 4 25.84 3.046 82.58%
3 ENDP 2.91 6.1M 30 Aug '19 4 2.50 P 0.15 11 5.15 3.042 20.29%
4 TOCA 3.87 394K 20 Dec '19 116 5.00 P 3.20 90 53.49 2.999 308.96%
5 TOCA 3.87 394K 20 Mar '20 207 5.00 P 3.50 37 61.24 2.680 640.54%
6 MNK 4.22 4.0M 30 Aug '19 4 4.00 P 0.30 222 7.11 2.639 13.27%
7 ADVM 10.72 568K 20 Sep '19 25 12.50 P 3.50 39 16.04 2.325 23.82%
8 ADVM 10.72 568K 20 Sep '19 25 10.00 P 2.05 5 19.12 2.304 31.95%
9 NTNX 19.62 4.0M 30 Aug '19 4 20.00 P 1.75 219 6.98 1.977 7.67%
10 NTNX 19.62 4.0M 30 Aug '19 4 19.50 P 1.50 40 7.65 1.974 8.94%
11 CVM 7.70 337K 17 Jan '20 144 7.50 P 3.30 5 42.86 1.965 79.55%
12 CVM 7.70 337K 18 Oct '19 53 7.50 P 2.10 5 27.27 1.958 41.07%
13 ANF 16.87 1.8M 30 Aug '19 4 16.50 P 1.09 236 6.46 1.907 9.25%
14 WPG 3.39 2.6M 20 Sep '19 25 5.00 P 1.80 1 5.60 1.870 11.95%
15 ANF 16.87 1.8M 30 Aug '19 4 17.00 P 1.34 66 7.17 1.847 7.79%
16 WTRH 2.15 1.7M 18 Oct '19 53 2.50 P 0.70 3 16.28 1.792 24.14%
17 ARDX 3.66 981K 20 Sep '19 25 2.50 P 0.10 1 2.73 1.728 35.39%
18 CVM 7.70 337K 20 Sep '19 25 7.50 P 1.10 9 14.29 1.713 19.70%
19 PTE 3.83 1.1M 18 Oct '19 53 2.50 P 0.20 1 5.22 1.706 42.15%
20 TEVA 7.42 21.0M 30 Aug '19 4 7.50 P 0.43 156 4.72 1.700 5.01%
21 OSTK 16.75 6.5M 30 Aug '19 4 17.00 P 1.25 504 5.97 1.699 6.45%
22 JILL 2.08 1.8M 20 Sep '19 25 2.50 P 0.60 389 8.65 1.600 12.16%
23 AIMT 19.76 639K 20 Sep '19 25 17.50 P 1.85 1,546 9.36 1.580 22.95%
24 TEVA 7.42 21.0M 30 Aug '19 4 7.00 P 0.28 3,346 3.77 1.565 9.80%
25 TEUM 2.47 5.3M 20 Sep '19 25 2.50 P 0.40 222 14.98 1.532 17.87%
26 NVAX 6.31 476K 20 Mar '20 207 6.00 P 2.30 10 36.45 1.531 65.09%
27 TEUM 2.47 5.3M 17 Jan '20 144 2.50 P 0.90 161 35.22 1.527 55.41%
28 MOMO 32.73 3.2M 30 Aug '19 4 33.00 P 2.20 370 5.90 1.522 6.32%
29 MOMO 32.73 3.2M 30 Aug '19 4 32.50 P 1.90 313 5.81 1.516 6.91%
30 PTE 3.83 1.1M 15 Nov '19 81 2.50 P 0.20 561 5.22 1.492 42.15%
31 COTY 8.75 2.8M 30 Aug '19 4 8.50 P 0.33 69 3.77 1.489 6.89%
32 PRTK 3.85 305K 20 Sep '19 25 5.00 P 1.20 30 1.30 1.479 1.89%
33 PCG 11.80 5.3M 20 Sep '19 25 11.50 P 1.42 14 12.03 1.478 16.57%
34 MNK 4.22 4.0M 20 Sep '19 25 4.00 P 0.40 228 9.48 1.475 16.23%
35 COTY 8.75 2.8M 30 Aug '19 4 9.00 P 0.63 216 4.34 1.474 4.68%
36 RRC 3.62 14.2M 30 Aug '19 4 4.00 P 0.35 33 -0.83 1.463 -0.92%
37 UVXY 33.97 12.9M 30 Aug '19 4 33.50 P 1.78 496 5.24 1.454 6.99%
38 TEUM 2.47 5.3M 18 Oct '19 53 2.50 P 0.45 60 17.00 1.435 20.79%
39 TLRD 4.92 2.7M 20 Sep '19 25 4.00 P 0.20 98 4.07 1.432 23.73%
40 AMRS 3.97 627K 20 Sep '19 25 3.50 P 0.10 5 2.52 1.430 14.73%
41 TLRD 4.92 2.7M 20 Sep '19 25 5.00 P 0.70 3 12.60 1.427 14.69%
42 BRZU 22.01 4.3M 30 Aug '19 4 22.00 P 1.15 24 5.22 1.421 5.56%
43 GME 3.82 10.3M 30 Aug '19 4 4.00 P 0.28 145 2.62 1.403 2.82%
44 SIG 12.25 2.0M 6 Sep '19 11 12.00 P 1.00 13 8.16 1.398 11.11%
45 TEUM 2.47 5.3M 17 Apr '20 235 2.50 P 0.95 24 37.25 1.389 60.53%
46 PTE 3.83 1.1M 17 Jan '20 144 2.50 P 0.20 1 5.22 1.367 42.15%
47 UVXY 33.97 12.9M 6 Sep '19 11 34.00 P 3.05 303 8.89 1.356 9.77%
48 HOME 6.07 2.7M 20 Sep '19 25 7.00 P 1.35 1 6.92 1.344 8.90%
49 WPG 3.39 2.6M 18 Oct '19 53 5.00 P 1.70 3 2.65 1.343 5.33%
50 PCG 11.80 5.3M 18 Oct '19 53 12.00 P 2.47 7 19.24 1.342 24.33%
51 JILL 2.08 1.8M 18 Oct '19 53 2.50 P 0.65 18 11.06 1.342 16.08%
52 BRZU 22.01 4.3M 30 Aug '19 4 22.50 P 1.35 7 3.91 1.335 4.16%
53 GME 3.82 10.3M 6 Sep '19 11 3.50 P 0.18 155 4.71 1.330 13.74%
54 TELL 6.91 3.5M 20 Sep '19 25 7.50 P 1.20 102 8.83 1.320 10.68%
55 ENDP 2.91 6.1M 20 Sep '19 25 2.50 P  0 5 0.00 1.317 14.09%
56 LCI 6.23 860K 20 Sep '19 25 5.00 P 0.25 125 4.01 1.312 24.75%
57 CHS 3.04 3.5M 20 Sep '19 25 4.00 P 0.95 1 -0.33 1.302 -0.48%
58 JDST 13.46 5.5M 30 Aug '19 4 13.50 P 0.60 27 4.16 1.297 4.35%
59 RAD 5.38 764K 30 Aug '19 4 5.00 P 0.08 20 1.49 1.293 8.68%
60 AMRS 3.97 627K 20 Sep '19 25 4.00 P 0.50 71 11.84 1.292 13.54%
61 HOME 6.07 2.7M 20 Sep '19 25 6.00 P 0.70 16 11.53 1.291 14.34%
62 GUSH 2.90 10.4M 18 Oct '19 53 2.00 P 0.10 11 3.45 1.287 35.71%
63 TLRD 4.92 2.7M 18 Oct '19 53 5.00 P 0.85 10 15.65 1.287 18.92%
64 NTNX 19.62 4.0M 6 Sep '19 11 19.50 P 1.65 36 8.41 1.283 9.85%
65 NTNX 19.62 4.0M 6 Sep '19 11 20.00 P 1.90 19 7.75 1.281 8.58%
66 ANF 16.87 1.8M 6 Sep '19 11 16.50 P 1.26 15 7.47 1.277 10.44%
67 GUSH 2.90 10.4M 20 Dec '19 116 2.00 P 0.30 1 10.34 1.273 46.15%
68 CLDR 6.87 4.1M 6 Sep '19 11 6.50 P 0.35 240 5.09 1.270 11.04%
69 GME 3.82 10.3M 6 Sep '19 11 4.00 P 0.35 31 4.45 1.268 4.90%
70 RAD 5.38 764K 30 Aug '19 4 5.50 P 0.20 2 1.49 1.260 1.54%
71 GME 3.82 10.3M 13 Sep '19 18 3.50 P 0.25 60 6.54 1.254 15.97%
72 SLDB 8.55 211K 20 Sep '19 25 7.50 P 0.45 30 5.26 1.251 18.52%
73 AMBA 45.45 270K 30 Aug '19 4 45.00 P 2.00 85 4.40 1.249 5.64%
74 NVAX 6.31 476K 20 Sep '19 25 7.00 P 1.05 2 5.71 1.247 6.84%
75 AOBC 7.50 844K 30 Aug '19 4 7.50 P 0.35 22 4.67 1.246 4.90%
76 GUSH 2.90 10.4M 17 Jan '20 144 2.00 P 0.35 21 12.07 1.246 49.02%
77 AOBC 7.50 844K 30 Aug '19 4 8.00 P 0.65 1 2.00 1.242 2.19%
78 AOBC 7.50 844K 30 Aug '19 4 7.00 P 0.15 6 2.00 1.233 8.84%
79 TELL 6.91 3.5M 18 Oct '19 53 7.50 P 1.55 84 13.89 1.232 17.91%
80 GME 3.82 10.3M 13 Sep '19 18 4.00 P 0.45 28 7.07 1.228 8.01%
81 OKTA 133.44 1.6M 30 Aug '19 4 133.00 P 6.40 51 4.80 1.226 5.38%
82 GUSH 2.90 10.4M 20 Sep '19 25 3.00 P 0.40 225 10.34 1.216 12.00%
83 CLDR 6.87 4.1M 6 Sep '19 11 7.00 P 0.55 140 6.11 1.216 6.65%
84 MDR 4.75 5.3M 15 Nov '19 81 4.00 P 0.60 114 12.63 1.213 32.53%
85 OKTA 133.44 1.6M 30 Aug '19 4 134.00 P 6.90 20 4.75 1.212 5.01%
86 PCG 11.80 5.3M 20 Dec '19 116 12.00 P 3.05 9 24.15 1.206 32.57%
87 SRNE 2.23 566K 20 Sep '19 25 2.50 P 0.35 5 3.59 1.204 4.26%
88 NM 6.20 204K 18 Oct '19 53 5.00 P 0.40 6 6.45 1.201 27.59%
89 GUSH 2.90 10.4M 20 Dec '19 116 3.00 P 0.80 14 24.14 1.195 33.33%
90 FLNT 2.92 344K 20 Sep '19 25 5.00 P 2.05 50 -1.03 1.193 -3.45%
91 NM 6.20 204K 20 Sep '19 25 5.00 P 0.20 7 3.23 1.190 23.33%
92 SIG 12.25 2.0M 13 Sep '19 18 12.00 P 1.10 1 8.98 1.187 12.11%
93 DVAX 4.30 1.3M 17 Jan '20 144 4.00 P 0.85 2 19.77 1.183 33.33%
94 HOME 6.07 2.7M 18 Oct '19 53 6.00 P 0.95 1 15.65 1.183 19.92%
95 BRZU 22.01 4.3M 20 Sep '19 25 22.00 P 2.45 2 11.13 1.183 12.58%
96 AXU 2.14 2.7M 20 Sep '19 25 2.50 P 0.40 4 1.87 1.182 2.30%
97 LABU 36.75 1.9M 30 Aug '19 4 36.50 P 1.40 29 3.81 1.179 4.67%
98 NIO 2.90 14.1M 30 Aug '19 4 3.00 P 0.19 968 3.10 1.174 3.32%
99 AMBA 45.45 270K 30 Aug '19 4 45.50 P 2.20 22 4.73 1.172 4.97%
100 WPG 3.39 2.6M 17 Jan '20 144 5.00 P 2.00 3 11.50 1.171 28.06%
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.