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 January 29, 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 AGRX 3.84 6.2M 21 Feb '20 23 2.50 P 0.35 366 9.11 3.008 48.42%
2 AGRX 3.84 6.2M 21 Feb '20 23 5.00 P 1.75 80 15.36 2.736 28.23%
3 AGRX 3.84 6.2M 20 Mar '20 51 2.50 P 0.50 312 13.02 2.426 55.09%
4 KALA 6.51 831K 20 Mar '20 51 5.00 P 1.20 61 18.43 2.378 51.04%
5 AGRX 3.84 6.2M 20 Mar '20 51 5.00 P 1.95 7 20.57 2.311 41.80%
6 I 3.78 27.5M 7 Feb '20 9 4.00 P 0.60 250 10.05 2.198 11.95%
7 NVAX 6.84 5.6M 20 Mar '20 51 6.00 P 1.45 1 21.20 2.140 42.49%
8 I 3.78 27.5M 7 Feb '20 9 3.50 P 0.25 517 6.61 2.102 15.01%
9 NVAX 6.84 5.6M 17 Apr '20 79 7.00 P 2.50 19 34.21 2.064 53.92%
10 I 3.78 27.5M 14 Feb '20 16 4.00 P 0.65 13 11.38 1.966 13.74%
11 I 3.78 27.5M 21 Feb '20 23 4.00 P 0.70 2,674 12.70 1.905 15.58%
12 SVRA 2.93 364K 21 Feb '20 23 2.50 P 0.25 6 8.53 1.883 25.37%
13 APT 5.82 3.8M 21 Feb '20 23 7.50 P 2.10 68 7.22 1.803 11.29%
14 SYBX 2.74 396K 21 Feb '20 23 2.50 P 0.20 10 7.30 1.769 17.32%
15 ADVM 10.81 469K 21 Feb '20 23 10.00 P 1.35 7 12.49 1.768 22.83%
16 AVDL 7.04 564K 19 Jun '20 142 7.50 P 3.10 40 37.50 1.758 67.01%
17 TRIL 4.43 2.0M 15 May '20 107 5.00 P 1.70 5 25.51 1.738 41.39%
18 NVAX 6.84 5.6M 17 Jul '20 170 7.00 P 2.95 49 40.79 1.719 71.72%
19 NVAX 6.84 5.6M 21 Feb '20 23 7.00 P 1.15 84 14.47 1.699 17.40%
20 CVM 13.80 566K 21 Feb '20 23 12.50 P 1.40 75 10.14 1.676 21.77%
21 NVAX 6.84 5.6M 21 Feb '20 23 6.00 P 0.65 388 9.50 1.676 24.07%
22 EROS 3.31 3.3M 21 Feb '20 23 2.50 P 0.15 31 4.53 1.652 30.38%
23 I 3.78 27.5M 20 Mar '20 51 4.00 P 1.00 565 20.63 1.640 28.06%
24 TRIL 4.43 2.0M 21 Aug '20 205 2.50 P 0.70 41 15.80 1.612 70.51%
25 AGRX 3.84 6.2M 18 Sep '20 233 2.50 P 0.70 424 18.23 1.593 64.97%
26 INO 4.11 10.8M 21 Feb '20 23 5.00 P 1.20 209 7.54 1.593 10.65%
27 PTE 3.10 320K 21 Feb '20 23 2.50 P  0 4 0.00 1.571 19.35%
28 INO 4.11 10.8M 21 Feb '20 23 4.00 P 0.55 811 13.38 1.571 18.54%
29 INO 4.11 10.8M 20 Mar '20 51 5.00 P 1.45 26 13.63 1.568 21.05%
30 APT 5.82 3.8M 21 Feb '20 23 5.00 P 0.45 666 7.73 1.527 23.65%
31 EROS 3.31 3.3M 21 Feb '20 23 5.00 P 1.60 3 -2.72 1.525 -5.26%
32 AM 5.69 8.5M 21 Feb '20 23 7.50 P 2.00 18 3.34 1.524 5.15%
33 TRIL 4.43 2.0M 21 Feb '20 23 5.00 P 1.00 349 9.71 1.513 12.54%
34 INO 4.11 10.8M 20 Mar '20 51 4.00 P 0.80 86 19.46 1.499 27.49%
35 SLDB 3.52 258K 17 Apr '20 79 2.50 P 0.15 3 4.26 1.495 34.72%
36 GPRO 4.16 6.2M 7 Feb '20 9 4.50 P 0.58 20 5.77 1.488 6.70%
37 EROS 3.31 3.3M 20 Mar '20 51 2.50 P 0.25 15 7.55 1.467 34.64%
38 YRCW 2.32 1.3M 21 Feb '20 23 2.00 P 0.11 43 4.74 1.465 19.46%
39 NK 6.76 2.1M 21 Feb '20 23 7.50 P 1.40 68 9.76 1.464 12.31%
40 APT 5.82 3.8M 20 Mar '20 51 7.50 P 2.25 66 9.79 1.439 15.97%
41 PYX 7.00 235K 21 Feb '20 23 5.00 P 0.15 1 2.14 1.438 31.39%
42 NIO 4.27 50.6M 7 Feb '20 9 4.50 P 0.50 245 6.32 1.420 7.16%
43 GPRO 4.16 6.2M 7 Feb '20 9 4.00 P 0.28 3,081 6.73 1.409 11.34%
44 APRN 4.28 319K 21 Feb '20 23 4.00 P 0.25 9 5.84 1.405 13.15%
45 NK 6.76 2.1M 20 Mar '20 51 5.00 P 0.45 12 6.66 1.403 35.02%
46 NK 6.76 2.1M 21 Feb '20 23 5.00 P 0.15 88 2.22 1.402 28.90%
47 NIO 4.27 50.6M 7 Feb '20 9 4.00 P 0.23 791 5.39 1.389 12.38%
48 NIO 4.27 50.6M 20 Mar '20 51 4.50 P 0.96 120 17.10 1.378 22.05%
49 MNK 4.81 5.7M 15 Jan '21 352 5.00 P 2.30 629 43.87 1.377 84.06%
50 RYAM 3.25 461K 21 Feb '20 23 2.50 P 0.10 31 3.08 1.372 26.98%
51 NIO 4.27 50.6M 28 Feb '20 30 4.50 P 0.65 1 9.84 1.363 11.60%
52 NIO 4.27 50.6M 14 Feb '20 16 4.50 P 0.60 84 8.67 1.361 10.08%
53 NIO 4.27 50.6M 6 Mar '20 37 4.00 P 0.52 11 12.18 1.357 21.07%
54 PYX 7.00 235K 21 Feb '20 23 7.50 P 1.15 41 9.29 1.357 11.11%
55 LEE 2.10 39.9M 21 Feb '20 23 2.50 P 0.50 1,251 4.76 1.355 6.25%
56 NK 6.76 2.1M 17 Apr '20 79 7.50 P 1.95 8 17.90 1.352 25.16%
57 ADVM 10.81 469K 20 Mar '20 51 12.50 P 3.10 5 13.04 1.345 18.29%
58 NIO 4.27 50.6M 14 Feb '20 16 4.00 P 0.32 340 7.49 1.344 14.94%
59 DTIL 8.96 585K 20 Mar '20 51 7.50 P 0.80 6 8.93 1.344 27.70%
60 ADAP 4.05 2.0M 20 Mar '20 51 2.50 P 0.10 25 2.47 1.342 41.77%
61 S 4.56 16.0M 20 Mar '20 51 5.00 P 0.92 15 10.53 1.340 13.19%
62 NIO 4.27 50.6M 20 Mar '20 51 4.00 P 0.66 840 15.46 1.325 25.76%
63 I 3.78 27.5M 19 Jun '20 142 4.00 P 1.30 28 28.57 1.321 43.55%
64 INO 4.11 10.8M 15 May '20 107 4.00 P 0.95 95 23.11 1.315 33.54%
65 DTIL 8.96 585K 20 Mar '20 51 10.00 P 2.25 4 13.50 1.313 18.03%
66 NK 6.76 2.1M 17 Apr '20 79 5.00 P 0.45 10 6.66 1.312 35.02%
67 APT 5.82 3.8M 20 Mar '20 51 5.00 P 0.65 389 11.17 1.304 28.43%
68 NIO 4.27 50.6M 17 Apr '20 79 4.50 P 1.04 117 18.97 1.289 25.08%
69 NIO 4.27 50.6M 28 Feb '20 30 4.00 P 0.46 167 10.77 1.288 19.16%
70 NIO 4.27 50.6M 15 Jan '21 352 4.00 P 1.61 3 37.70 1.287 70.68%
71 NIO 4.27 50.6M 21 Feb '20 23 4.00 P 0.40 1,476 9.37 1.284 17.31%
72 S 4.56 16.0M 21 Feb '20 23 4.50 P 0.45 28 9.87 1.283 12.41%
73 PTON 31.50 3.5M 7 Feb '20 9 32.00 P 2.75 28 7.14 1.280 7.83%
74 PTON 31.50 3.5M 7 Feb '20 9 31.50 P 2.45 26 7.78 1.279 8.43%
75 NIO 4.27 50.6M 21 Feb '20 23 4.50 P 0.67 268 10.30 1.276 12.22%
76 SRNE 3.80 7.6M 19 Jun '20 142 4.00 P 1.15 101 25.00 1.273 35.85%
77 SAVA 8.29 2.2M 21 Feb '20 23 7.50 P 0.50 51 6.03 1.266 16.56%
78 PTON 31.50 3.5M 7 Feb '20 9 31.00 P 2.15 57 6.83 1.262 9.03%
79 NIO 4.27 50.6M 21 Aug '20 205 4.50 P 1.66 1 33.49 1.260 54.79%
80 IRBT 51.15 1.4M 7 Feb '20 9 51.00 P 3.80 1 7.43 1.260 8.34%
81 NIO 4.27 50.6M 15 May '20 107 4.00 P 0.95 170 22.25 1.259 36.75%
82 NIO 4.27 50.6M 17 Apr '20 79 4.00 P 0.73 8,825 17.10 1.257 28.25%
83 MGI 2.23 1.1M 21 Feb '20 23 2.50 P 0.35 15 3.59 1.255 4.26%
84 NIO 4.27 50.6M 15 May '20 107 4.50 P 1.24 37 23.65 1.254 33.33%
85 NIO 4.27 50.6M 21 Aug '20 205 4.00 P 1.30 29 30.44 1.253 52.86%
86 IRBT 51.15 1.4M 7 Feb '20 9 51.50 P 4.00 3 7.14 1.253 7.74%
87 CLSD 3.47 1.8M 17 Apr '20 79 2.50 P  0 1 0.00 1.253 27.95%
88 NIO 4.27 50.6M 21 Jan '22 723 4.00 P 2.10 4 49.18 1.246 109.22%
89 IVC 8.09 644K 21 Feb '20 23 7.50 P 0.35 74 4.33 1.244 12.14%
90 OGI 2.72 2.3M 20 Mar '20 51 2.50 P 0.30 10 11.03 1.238 21.49%
91 ASNA 5.15 233K 20 Mar '20 51 5.00 P 0.80 8 15.53 1.232 21.84%
92 OGI 2.72 2.3M 20 Mar '20 51 5.00 P 2.25 10 -1.10 1.228 -6.38%
93 NIO 4.27 50.6M 15 Jan '21 352 4.50 P 1.95 2 40.28 1.223 74.14%
94 DRRX 2.12 1.3M 20 Mar '20 51 2.50 P 0.60 10 10.38 1.212 14.47%
95 ASNA 5.15 233K 20 Mar '20 51 6.00 P 1.40 1 10.68 1.208 14.67%
96 SRNE 3.80 7.6M 20 Mar '20 51 4.00 P 0.70 12 13.16 1.208 16.13%
97 SRNE 3.80 7.6M 21 Feb '20 23 4.00 P 0.55 49 9.21 1.204 10.77%
98 NK 6.76 2.1M 17 Jul '20 170 5.00 P 1.05 73 15.53 1.202 49.21%
99 I 3.78 27.5M 15 Jan '21 352 4.00 P 1.70 101 39.15 1.202 71.15%
100 INO 4.11 10.8M 15 May '20 107 5.00 P 1.60 22 17.27 1.199 28.29%
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.