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 AMC 2.48 7.7M 20 Mar '20 3 2.00 P 0.25 1,247 10.08 5.984 32.74%
2 PENN 7.33 11.2M 20 Mar '20 3 7.00 P 1.25 773 17.05 5.894 25.99%
3 EAT 8.58 5.0M 20 Mar '20 3 7.50 P 1.10 234 12.82 5.651 29.14%
4 AMC 2.48 7.7M 27 Mar '20 10 2.00 P 0.55 742 22.18 5.565 53.37%
5 AMC 2.48 7.7M 20 Mar '20 3 2.50 P 0.40 923 15.32 5.497 18.27%
6 ZYNE 3.02 699K 20 Mar '20 3 5.00 P 1.85 26 -4.30 5.439 -11.11%
7 CRC 2.90 4.0M 20 Mar '20 3 2.00 P 0.10 204 3.45 5.406 35.71%
8 SORL 3.18 383K 20 Mar '20 3 5.00 P 1.80 10 -0.63 5.357 -1.45%
9 PENN 7.33 11.2M 20 Mar '20 3 8.00 P 1.70 719 14.05 5.323 18.29%
10 BRZU 2.30 17.7M 20 Mar '20 3 2.00 P 0.25 274 10.87 5.300 26.83%
11 CNK 6.96 13.3M 20 Mar '20 3 5.00 P 0.30 94 4.31 5.137 33.93%
12 VLRS 3.74 1.7M 20 Mar '20 3 2.50 P  0 2 0.00 5.137 33.16%
13 SAVE 11.72 6.8M 20 Mar '20 3 10.00 P 1.20 671 10.24 5.131 27.76%
14 BLMN 6.24 6.1M 20 Mar '20 3 5.00 P 0.35 54 5.61 4.982 26.99%
15 PTEN 2.49 8.0M 20 Mar '20 3 2.00 P  0 2 0.00 4.962 19.68%
16 EAT 8.58 5.0M 20 Mar '20 3 10.00 P 2.40 65 11.42 4.941 15.86%
17 GPRO 2.29 8.3M 20 Mar '20 3 2.00 P 0.24 1,198 10.48 4.913 25.85%
18 AMC 2.48 7.7M 3 Apr '20 17 2.00 P 0.65 346 26.21 4.872 61.75%
19 APRN 6.55 31.7M 17 Apr '20 31 6.00 P 2.80 215 42.75 4.859 89.33%
20 AMC 2.48 7.7M 27 Mar '20 10 2.50 P 0.75 532 29.44 4.774 42.20%
21 GOL 3.16 3.1M 20 Mar '20 3 3.00 P 0.25 1 7.91 4.761 14.09%
22 HESM 7.89 644K 20 Mar '20 3 7.50 P 1.00 50 12.67 4.747 20.17%
23 CRC 2.90 4.0M 20 Mar '20 3 3.00 P 0.40 95 10.34 4.707 12.00%
24 TACO 2.55 1.3M 20 Mar '20 3 2.50 P 0.35 6 13.73 4.684 18.18%
25 GPRO 2.29 8.3M 20 Mar '20 3 2.50 P 0.49 393 12.23 4.610 15.56%
26 IAG 2.58 12.1M 20 Mar '20 3 2.00 P 0.05 25 1.94 4.522 24.90%
27 PYX 2.10 310K 20 Mar '20 3 2.50 P 0.30 19 -4.76 4.437 -5.56%
28 DUST 4.31 37.2M 20 Mar '20 3 4.50 P 0.45 352 6.03 4.430 6.74%
29 CZR 5.10 50.2M 20 Mar '20 3 5.00 P 0.70 827 13.73 4.376 18.18%
30 AMC 2.48 7.7M 9 Apr '20 23 2.00 P 0.60 161 24.19 4.320 57.45%
31 RRGB 5.78 1.2M 20 Mar '20 3 5.00 P 0.45 55 7.79 4.305 23.08%
32 AMC 2.48 7.7M 3 Apr '20 17 2.50 P 0.85 194 33.47 4.301 50.92%
33 AMC 2.48 7.7M 9 Apr '20 23 2.50 P 1.00 141 39.52 4.266 66.22%
34 AMC 2.48 7.7M 24 Apr '20 38 2.00 P 0.75 276 30.24 4.217 71.10%
35 GES 6.32 2.9M 20 Mar '20 3 6.00 P 0.60 4 9.49 4.183 16.08%
36 OESX 3.55 443K 20 Mar '20 3 5.00 P 1.40 3 -1.41 4.105 -2.33%
37 AMC 2.48 7.7M 17 Apr '20 31 2.00 P 0.75 1,209 30.24 4.068 71.10%
38 CERS 3.75 3.2M 20 Mar '20 3 3.00 P  0 5 0.00 4.017 20.00%
39 DENN 7.43 1.4M 20 Mar '20 3 5.00 P  0 26 0.00 3.980 32.71%
40 DUST 4.31 37.2M 20 Mar '20 3 4.00 P 0.35 854 8.12 3.963 16.67%
41 DNOW 5.63 2.0M 20 Mar '20 3 5.00 P 0.15 10 2.66 3.945 14.23%
42 PK 6.11 14.5M 20 Mar '20 3 5.00 P 0.20 419 3.27 3.931 22.17%
43 GORO 3.05 2.7M 20 Mar '20 3 5.00 P 1.85 4 -3.28 3.894 -8.33%
44 CRC 2.90 4.0M 17 Apr '20 31 2.00 P 0.50 263 17.24 3.886 58.33%
45 TLRY 2.90 8.9M 20 Mar '20 3 2.50 P 0.20 978 6.90 3.885 22.22%
46 CEIX 8.28 2.0M 20 Mar '20 3 7.50 P 0.50 9 6.04 3.864 16.45%
47 TLRY 2.90 8.9M 20 Mar '20 3 3.00 P 0.44 921 11.72 3.844 13.82%
48 GES 6.32 2.9M 20 Mar '20 3 7.00 P 0.95 24 4.27 3.843 5.03%
49 BRZU 2.30 17.7M 27 Mar '20 10 2.50 P 0.65 78 19.57 3.817 27.27%
50 DENN 7.43 1.4M 20 Mar '20 3 7.50 P 0.95 87 11.84 3.814 13.58%
51 IGT 4.95 4.0M 20 Mar '20 3 4.00 P  0 16 0.00 3.809 19.19%
52 ARMK 15.00 13.8M 20 Mar '20 3 14.00 P 1.40 55 9.33 3.756 17.65%
53 TK 2.58 962K 20 Mar '20 3 2.50 P  0 4 0.00 3.702 3.10%
54 OII 2.26 3.8M 20 Mar '20 3 2.50 P 0.30 1 2.65 3.686 3.06%
55 MPLX 9.47 8.8M 20 Mar '20 3 9.00 P 0.85 1 8.98 3.672 15.31%
56 REZI 5.25 1.8M 20 Mar '20 3 7.50 P 2.20 15 -0.95 3.670 -1.64%
57 TEN 3.40 3.0M 20 Mar '20 3 3.00 P  0 13 0.00 3.651 11.76%
58 AMC 2.48 7.7M 1 May '20 45 2.50 P 1.15 173 45.56 3.647 84.96%
59 RMTI 2.16 3.2M 20 Mar '20 3 2.00 P 0.10 6 4.63 3.641 12.62%
60 DUST 4.31 37.2M 27 Mar '20 10 4.50 P 1.05 41 19.95 3.638 26.38%
61 INO 7.34 32.4M 20 Mar '20 3 7.00 P 0.75 1,398 10.22 3.623 16.54%
62 PUMP 2.01 5.1M 20 Mar '20 3 2.50 P 0.40 3 -4.48 3.610 -5.59%
63 MGM 9.55 30.5M 20 Mar '20 3 9.00 P 0.89 4,690 9.32 3.609 16.63%
64 HA 12.19 1.8M 20 Mar '20 3 12.00 P 1.30 14 10.66 3.601 13.68%
65 AMC 2.48 7.7M 24 Apr '20 38 2.50 P 1.05 195 41.53 3.593 72.03%
66 CRC 2.90 4.0M 17 Apr '20 31 3.00 P 1.05 12 32.76 3.581 51.35%
67 VLRS 3.74 1.7M 20 Mar '20 3 5.00 P 1.30 1 1.07 3.568 1.64%
68 GPRO 2.29 8.3M 27 Mar '20 10 2.00 P 0.36 624 15.72 3.562 33.68%
69 INO 7.34 32.4M 3 Apr '20 17 7.00 P 1.90 323 25.89 3.554 41.18%
70 GOGO 2.14 2.8M 20 Mar '20 3 2.00 P 0.05 44 2.34 3.544 9.09%
71 DUST 4.31 37.2M 27 Mar '20 10 4.00 P 0.75 59 17.40 3.501 29.78%
72 AXL 3.84 3.1M 20 Mar '20 3 3.00 P  0 3 0.00 3.460 21.87%
73 PENN 7.33 11.2M 17 Apr '20 31 8.00 P 3.10 775 33.15 3.457 57.45%
74 SIX 12.87 4.6M 20 Mar '20 3 12.50 P 1.35 638 10.49 3.454 14.93%
75 HOME 2.27 5.0M 20 Mar '20 3 2.00 P 0.05 18 2.20 3.429 14.41%
76 CNK 6.96 13.3M 17 Apr '20 31 5.00 P 1.20 197 17.24 3.392 54.86%
77 CNK 6.96 13.3M 20 Mar '20 3 7.50 P 1.15 4,186 8.76 3.375 10.50%
78 RCL 27.66 17.5M 20 Mar '20 3 28.00 P 3.40 310 11.06 3.368 12.61%
79 RCL 27.66 17.5M 20 Mar '20 3 27.00 P 2.60 517 9.40 3.351 13.01%
80 UCO 3.47 21.4M 27 Mar '20 10 3.00 P 0.32 116 9.22 3.350 25.08%
81 IMAX 7.16 2.2M 20 Mar '20 3 7.00 P 0.70 110 9.78 3.343 13.31%
82 BLDP 8.00 4.7M 20 Mar '20 3 7.00 P 0.35 47 4.37 3.307 17.65%
83 TECS 7.66 6.3M 20 Mar '20 3 7.50 P 0.75 79 9.79 3.305 13.17%
84 BRZU 2.30 17.7M 17 Apr '20 31 2.00 P 0.55 8 23.91 3.291 48.57%
85 WYNN 54.38 8.8M 20 Mar '20 3 50.00 P 4.00 1,898 7.36 3.268 16.63%
86 CZR 5.10 50.2M 27 Mar '20 10 5.50 P 1.23 294 16.27 3.266 21.45%
87 APA 4.46 19.3M 20 Mar '20 3 4.00 P 0.25 145 5.61 3.260 16.86%
88 INO 7.34 32.4M 17 Apr '20 31 7.00 P 2.30 149 31.34 3.258 52.38%
89 CRK 4.85 409K 20 Mar '20 3 4.00 P  0 15 0.00 3.257 17.53%
90 INO 7.34 32.4M 9 Apr '20 23 7.00 P 2.00 9 27.25 3.244 43.82%
91 HOME 2.27 5.0M 20 Mar '20 3 3.00 P 0.75 28 0.88 3.243 1.32%
92 DIG 4.57 1.4M 20 Mar '20 3 5.00 P 0.55 2 2.63 3.243 2.99%
93 INO 7.34 32.4M 27 Mar '20 10 7.50 P 1.55 11 18.94 3.240 24.01%
94 ENBL 2.52 2.6M 17 Apr '20 31 2.50 P 0.65 13 25.79 3.235 35.83%
95 USFD 12.33 13.2M 20 Mar '20 3 10.00 P 0.30 116 2.43 3.230 21.86%
96 GNMK 4.24 1.9M 20 Mar '20 3 5.00 P 0.75 131 -0.24 3.230 -0.29%
97 I 2.22 4.6M 20 Mar '20 3 2.00 P 0.10 88 4.50 3.217 15.09%
98 CRC 2.90 4.0M 15 May '20 59 2.00 P 0.70 20 24.14 3.209 72.73%
99 ENBL 2.52 2.6M 17 Apr '20 31 5.00 P 2.80 1 12.70 3.205 -114.29%
100 EVRI 2.59 6.0M 20 Mar '20 3 2.50 P 0.15 96 5.79 3.192 9.84%
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.