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 October 31, 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 AUPH 4.86 485K 20 Dec '19 50 5.00 P 1.90 5 36.21 2.690 59.46%
2 MLNT 2.60 301K 15 Nov '19 15 5.00 P 2.40 1 0.00 2.633 0.00%
3 AUPH 4.86 485K 17 Jan '20 78 4.00 P 1.35 204 27.78 2.535 62.96%
4 ISEE 3.28 9.8M 15 Nov '19 15 5.00 P 1.70 404 -0.61 2.506 -1.27%
5 CRC 5.59 11.4M 15 Nov '19 15 5.00 P 0.70 645 12.52 2.341 26.38%
6 ITCI 9.25 622K 17 Jan '20 78 10.00 P 4.00 1 35.14 2.250 61.90%
7 ITCI 9.25 622K 17 Jan '20 78 7.50 P 2.35 15 25.41 2.245 59.42%
8 RDHL 6.70 957K 15 Nov '19 15 5.00 P 0.35 250 5.22 2.223 32.29%
9 CRC 5.59 11.4M 15 Nov '19 15 6.00 P 1.05 65 11.45 2.222 14.10%
10 SLDB 11.05 275K 20 Dec '19 50 10.00 P 2.80 1 25.34 2.205 46.67%
11 SLDB 11.05 275K 15 Nov '19 15 10.00 P 1.05 8 9.50 2.166 21.00%
12 ISEE 3.28 9.8M 15 Nov '19 15 2.50 P 0.15 458 4.57 2.149 29.71%
13 EROS 2.24 4.1M 15 Nov '19 15 2.50 P 0.50 40 10.71 2.142 13.79%
14 PCG 6.17 18.3M 8 Nov '19 8 6.50 P 0.81 28 7.78 2.132 8.96%
15 MNK 3.16 8.5M 15 Nov '19 15 3.00 P 0.40 42 12.66 2.129 20.29%
16 MNK 3.16 8.5M 8 Nov '19 8 3.00 P 0.20 30 6.33 2.068 12.16%
17 XNET 5.48 16.2M 15 Nov '19 15 5.00 P 0.60 703 10.95 2.067 22.13%
18 PCG 6.17 18.3M 15 Nov '19 15 6.50 P 1.05 101 11.67 2.059 14.06%
19 TTOO 2.45 210K 15 Nov '19 15 2.50 P 0.25 19 8.16 2.035 9.09%
20 CVM 6.86 406K 20 Dec '19 50 5.00 P 0.90 1 13.12 2.032 46.31%
21 PCG 6.17 18.3M 15 Nov '19 15 6.00 P 0.80 134 12.97 1.990 18.06%
22 PCG 6.17 18.3M 29 Nov '19 29 6.00 P 1.11 20 17.99 1.989 25.30%
23 PCG 6.17 18.3M 22 Nov '19 22 6.00 P 0.99 5 16.05 1.988 22.39%
24 CVM 6.86 406K 15 Nov '19 15 5.00 P 0.25 9 3.64 1.950 31.92%
25 PCG 6.17 18.3M 22 Nov '19 22 6.50 P 1.26 33 15.07 1.950 18.94%
26 CRC 5.59 11.4M 20 Dec '19 50 5.00 P 1.10 50 19.68 1.932 37.64%
27 PRTK 3.08 956K 15 Nov '19 15 2.50 P  0 3 0.00 1.927 18.96%
28 PCG 6.17 18.3M 8 Nov '19 8 6.00 P 0.56 173 9.08 1.917 13.01%
29 PCG 6.17 18.3M 6 Dec '19 36 6.00 P 1.24 2 20.10 1.909 28.60%
30 PCG 6.17 18.3M 20 Dec '19 50 6.00 P 1.52 88 24.64 1.897 36.34%
31 FIT 6.18 27.8M 8 Nov '19 8 6.00 P 0.56 468 9.06 1.886 13.17%
32 CRC 5.59 11.4M 17 Jan '20 78 5.00 P 1.30 429 23.26 1.885 44.06%
33 XNET 5.48 16.2M 15 Nov '19 15 7.50 P 2.25 13 4.20 1.884 7.12%
34 RDHL 6.70 957K 15 Nov '19 15 7.50 P 1.30 197 7.47 1.845 9.27%
35 PCG 6.17 18.3M 29 Nov '19 29 6.50 P 1.43 1 17.83 1.830 23.21%
36 PCG 6.17 18.3M 17 Jan '20 78 6.00 P 1.79 176 29.01 1.814 44.75%
37 NVAX 4.17 748K 20 Mar '20 141 4.50 P 1.95 35 38.85 1.802 72.97%
38 EROS 2.24 4.1M 17 Jan '20 78 2.50 P 0.75 20 21.88 1.801 32.89%
39 BE 3.06 2.0M 15 Nov '19 15 4.00 P 1.05 5 3.59 1.799 5.47%
40 CRC 5.59 11.4M 20 Dec '19 50 6.00 P 1.65 343 22.18 1.770 31.47%
41 JE 2.30 428K 15 Nov '19 15 2.50 P 0.25 1 2.17 1.766 2.44%
42 CRC 5.59 11.4M 15 May '20 197 5.00 P 2.05 25 36.67 1.763 74.58%
43 BE 3.06 2.0M 15 Nov '19 15 3.00 P 0.35 53 11.44 1.762 15.13%
44 CRC 5.59 11.4M 21 Feb '20 113 5.00 P 1.60 931 28.62 1.736 54.89%
45 CRC 5.59 11.4M 17 Jan '20 78 6.00 P 1.85 1,209 25.76 1.721 38.50%
46 ISEE 3.28 9.8M 20 Dec '19 50 5.00 P 2.00 15 8.54 1.720 21.87%
47 AMRN 16.42 3.4M 15 Nov '19 15 16.00 P 1.98 1 12.06 1.717 16.62%
48 NVAX 4.17 748K 17 Apr '20 169 4.00 P 1.65 5 39.57 1.711 72.22%
49 PCG 6.17 18.3M 19 Jun '20 232 6.00 P 2.66 1 43.11 1.708 80.63%
50 FIT 6.18 27.8M 8 Nov '19 8 6.50 P 0.77 17 7.28 1.679 8.32%
51 EVH 7.62 719K 15 Nov '19 15 7.50 P 0.70 15 9.19 1.675 11.85%
52 ISEE 3.28 9.8M 20 Dec '19 50 2.50 P 0.35 48 10.67 1.670 38.57%
53 CRC 5.59 11.4M 21 Feb '20 113 6.00 P 2.20 287 32.02 1.669 52.80%
54 AMRN 16.42 3.4M 15 Nov '19 15 16.50 P 2.21 130 12.97 1.664 14.99%
55 CRC 5.59 11.4M 15 May '20 197 6.00 P 2.70 41 40.97 1.650 79.24%
56 CLVS 3.17 3.9M 15 Nov '19 15 4.00 P 0.90 26 2.21 1.650 3.08%
57 XNET 5.48 16.2M 20 Dec '19 50 5.00 P 0.90 155 16.42 1.643 30.13%
58 CLVS 3.17 3.9M 15 Nov '19 15 3.00 P 0.30 547 9.46 1.629 16.38%
59 ITCI 9.25 622K 15 May '20 197 7.50 P 2.60 1 28.11 1.618 65.41%
60 XNET 5.48 16.2M 17 Jan '20 78 7.50 P 2.85 6 15.15 1.616 31.56%
61 WATT 2.74 347K 20 Dec '19 50 5.00 P 2.25 12 -0.36 1.565 -2.04%
62 PTE 2.71 888K 15 Nov '19 15 2.50 P 0.20 274 7.38 1.546 16.33%
63 CRC 5.59 11.4M 15 Jan '21 442 5.00 P 2.70 1,687 48.30 1.539 113.84%
64 NVAX 4.17 748K 17 Jan '20 78 4.00 P 0.90 1 21.58 1.539 32.72%
65 WLL 6.34 9.0M 8 Nov '19 8 6.00 P 0.36 39 5.68 1.537 11.71%
66 ATRS 3.36 1.2M 15 Nov '19 15 5.00 P 1.50 1 -4.17 1.533 -7.53%
67 FLDM 4.92 704K 15 Nov '19 15 5.00 P 0.35 2 5.49 1.525 5.91%
68 XNET 5.48 16.2M 17 Jan '20 78 5.00 P 1.15 92 20.99 1.510 37.64%
69 CVET 9.91 4.4M 15 Nov '19 15 10.00 P 1.00 66 9.23 1.505 10.26%
70 OMI 6.73 1.4M 15 Nov '19 15 7.50 P 1.10 5 4.90 1.503 5.86%
71 LXRX 3.71 679K 15 Nov '19 15 4.00 P 0.45 2 4.31 1.501 4.91%
72 WLL 6.34 9.0M 8 Nov '19 8 6.50 P 0.61 11 7.10 1.497 7.85%
73 OMI 6.73 1.4M 15 Nov '19 15 5.00 P 0.10 30 1.49 1.492 27.60%
74 ENDP 4.59 5.6M 15 Nov '19 15 4.50 P 0.30 1 6.54 1.485 9.09%
75 AMRN 16.42 3.4M 22 Nov '19 22 16.00 P 2.12 10 12.91 1.485 17.76%
76 UNIT 6.92 2.7M 15 Nov '19 15 5.00 P 0.10 300 1.45 1.483 29.62%
77 INFN 5.59 2.1M 8 Nov '19 8 5.50 P 0.35 5 6.26 1.480 8.40%
78 DPLO 5.44 555K 15 Nov '19 15 5.00 P 0.30 1 5.51 1.476 14.40%
79 FIT 6.18 27.8M 15 Nov '19 15 6.00 P 0.62 1,744 10.03 1.470 14.39%
80 XNET 5.48 16.2M 20 Mar '20 141 7.50 P 3.30 42 23.36 1.468 58.72%
81 ABEO 2.37 254K 15 Nov '19 15 2.50 P 0.30 8 7.17 1.428 8.21%
82 XNET 5.48 16.2M 20 Mar '20 141 5.00 P 1.50 11 27.37 1.422 49.75%
83 MGI 3.96 1.3M 15 Nov '19 15 4.00 P 0.45 177 10.35 1.418 11.68%
84 NBEV 2.69 737K 15 Nov '19 15 3.00 P 0.40 1 3.35 1.404 3.93%
85 CLVS 3.17 3.9M 17 Jan '20 78 3.00 P 0.60 13 18.93 1.402 29.96%
86 AVDL 4.49 310K 15 Nov '19 15 5.00 P 0.75 64 5.35 1.391 6.42%
87 FTCH 8.93 3.1M 15 Nov '19 15 8.00 P 0.50 8,855 5.60 1.383 16.96%
88 AVDL 4.49 310K 20 Mar '20 141 2.50 P 0.35 20 7.80 1.382 56.52%
89 CNSL 4.00 2.6M 15 Nov '19 15 5.00 P 0.85 1 -3.75 1.380 -4.76%
90 OSTK 10.53 1.3M 15 Nov '19 15 10.50 P 0.95 19 9.02 1.375 10.23%
91 AVDL 4.49 310K 20 Dec '19 50 5.00 P 1.10 103 13.14 1.371 17.40%
92 NVAX 4.17 748K 18 Dec '20 414 4.00 P 1.95 3 46.76 1.367 95.50%
93 VKTX 6.47 948K 15 Nov '19 15 6.00 P 0.45 27 6.96 1.363 15.28%
94 CRBP 5.17 227K 15 Nov '19 15 7.50 P 2.25 20 -1.55 1.362 -2.74%
95 UNIT 6.92 2.7M 20 Dec '19 50 5.00 P 0.30 27 4.34 1.353 33.53%
96 RVLV 20.76 839K 15 Nov '19 15 22.50 P 3.10 1 6.55 1.335 7.70%
97 FTCH 8.93 3.1M 15 Nov '19 15 9.00 P 0.95 148 9.85 1.335 11.03%
98 TWOU 17.93 624K 15 Nov '19 15 17.50 P 1.40 44 7.81 1.334 11.04%
99 YRCW 3.35 1.8M 15 Nov '19 15 4.00 P 0.67 123 0.60 1.328 0.75%
100 FOMX 3.51 2.3M 15 Nov '19 15 3.00 P 0.05 6 1.42 1.325 16.18%
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.