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 July 15, 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 ZYNE 3.56 913K 17 Jul '20 2 5.00 P 1.50 293 1.69 5.708 2.91%
2 CEMI 5.10 9.3M 17 Jul '20 2 7.50 P 2.35 4 -0.98 4.764 -1.82%
3 LEJU 3.28 6.0M 17 Jul '20 2 2.50 P 0.10 646 3.05 4.735 27.67%
4 AI 3.07 366K 17 Jul '20 2 5.00 P 1.85 1 -2.61 4.718 -6.56%
5 ENZ 2.51 996K 17 Jul '20 2 5.00 P 2.35 7 -5.58 4.639 -87.50%
6 NERV 3.42 868K 17 Jul '20 2 5.00 P 1.55 247 -0.88 4.049 -1.60%
7 LKNCY 3.18 4.1M 17 Jul '20 2 3.00 P 0.25 1 7.86 3.880 14.68%
8 CHKAQ 6.23 398K 17 Jul '20 2 6.00 P 0.44 1 7.06 3.743 11.57%
9 BNED 2.29 2.2M 17 Jul '20 2 2.50 P 0.30 30 3.93 3.639 4.52%
10 LTRPA 2.43 2.1M 17 Jul '20 2 2.50 P 0.15 14 3.29 3.631 3.51%
11 CLIR 2.09 237K 17 Jul '20 2 2.50 P 0.40 40 -0.48 3.587 -0.59%
12 AVXL 4.51 493K 17 Jul '20 2 5.00 P 0.60 17 2.55 3.538 2.94%
13 MCRB 4.59 848K 17 Jul '20 2 5.00 P 0.65 47 5.23 3.306 6.09%
14 SOLO 3.66 7.6M 17 Jul '20 2 3.50 P 0.25 535 6.83 3.263 12.02%
15 PRCP 4.74 5.3M 17 Jul '20 2 5.00 P 0.50 447 5.06 3.195 5.66%
16 SOLO 3.66 7.6M 17 Jul '20 2 4.00 P 0.50 33 4.37 3.142 5.06%
17 VUZI 3.99 2.0M 17 Jul '20 2 5.00 P 1.00 34 -0.25 3.127 -0.33%
18 SOGO 5.00 1.1M 17 Jul '20 2 7.50 P 2.25 1 -5.00 3.055 -9.09%
19 QTT 3.69 2.0M 17 Jul '20 2 5.00 P 1.25 3 -1.63 3.053 -2.46%
20 ENLC 2.49 3.8M 17 Jul '20 2 3.00 P 0.50 2 -0.40 3.038 -0.50%
21 CEMI 5.10 9.3M 17 Jul '20 2 5.00 P 0.35 563 6.86 3.012 9.47%
22 VXRT 14.49 54.9M 17 Jul '20 2 15.00 P 1.50 2,083 6.83 2.943 7.62%
23 LKNCY 3.18 4.1M 17 Jul '20 2 3.50 P 0.37 4 1.57 2.918 1.78%
24 CBAY 3.56 1.5M 17 Jul '20 2 4.00 P 0.25 1 -5.34 2.907 -5.74%
25 VXRT 14.49 54.9M 17 Jul '20 2 12.50 P 0.35 2,578 2.42 2.804 16.55%
26 GNUS 2.29 39.5M 17 Jul '20 2 2.50 P 0.30 949 3.93 2.799 4.52%
27 QD 2.04 4.9M 17 Jul '20 2 2.50 P 0.45 17 -0.49 2.793 -0.63%
28 MCRB 4.59 848K 21 Aug '20 37 2.50 P 0.35 225 7.63 2.764 57.55%
29 MITT 3.49 2.6M 17 Jul '20 2 4.00 P 0.60 30 2.58 2.762 3.11%
30 GNUS 2.29 39.5M 31 Jul '20 16 2.50 P 0.60 42 17.03 2.730 23.08%
31 GNUS 2.29 39.5M 14 Aug '20 30 2.50 P 0.80 2 25.76 2.696 39.60%
32 SOLO 3.66 7.6M 21 Aug '20 37 4.00 P 1.35 65 27.60 2.654 43.72%
33 NKLA 54.58 11.5M 17 Jul '20 2 55.00 P 4.40 1,798 7.29 2.623 7.93%
34 GNUS 2.29 39.5M 24 Jul '20 9 2.50 P 0.45 204 10.48 2.592 13.04%
35 VBIV 4.86 41.8M 17 Jul '20 2 5.00 P 0.40 441 5.35 2.586 5.83%
36 EOLS 3.37 691K 17 Jul '20 2 4.00 P 0.60 23 -0.89 2.572 -1.08%
37 SOLO 3.66 7.6M 21 Aug '20 37 3.50 P 1.00 125 27.32 2.550 43.61%
38 MX 10.69 237K 17 Jul '20 2 12.50 P 1.75 1 -0.56 2.514 -0.67%
39 MCRB 4.59 848K 21 Aug '20 37 5.00 P 1.65 36 27.02 2.506 42.18%
40 GNUS 2.29 39.5M 7 Aug '20 23 2.50 P 0.65 1 19.21 2.498 26.83%
41 XSPA 2.91 12.8M 18 Sep '20 65 2.50 P 0.75 59 25.77 2.492 53.70%
42 GNUS 2.29 39.5M 21 Aug '20 37 2.00 P 0.50 382 21.83 2.489 44.13%
43 HOME 6.25 1.9M 17 Jul '20 2 7.00 P 0.70 35 -0.80 2.488 -0.90%
44 MNK 3.10 8.5M 17 Jul '20 2 3.00 P 0.15 120 4.84 2.463 8.47%
45 XSPA 2.91 12.8M 21 Aug '20 37 5.00 P 2.40 59 10.65 2.446 60.78%
46 VXRT 14.49 54.9M 21 Aug '20 37 12.50 P 3.00 237 20.70 2.437 43.43%
47 GNUS 2.29 39.5M 14 Aug '20 30 2.00 P 0.35 54 15.28 2.431 32.99%
48 SNBR 53.63 1.1M 17 Jul '20 2 50.00 P 2.15 1,181 4.01 2.429 11.23%
49 GNUS 2.29 39.5M 31 Jul '20 16 2.00 P 0.25 239 10.92 2.427 26.47%
50 GNUS 2.29 39.5M 18 Sep '20 65 2.00 P 0.65 75 28.38 2.423 57.32%
51 FSM 5.16 2.9M 17 Jul '20 2 6.00 P 0.85 5 0.19 2.412 0.23%
52 GNUS 2.29 39.5M 16 Oct '20 93 2.50 P 1.00 29 34.50 2.405 61.24%
53 CEMI 5.10 9.3M 21 Aug '20 37 5.00 P 1.40 383 27.45 2.395 40.54%
54 BE 17.65 19.2M 17 Jul '20 2 17.00 P 0.90 636 5.10 2.393 9.25%
55 GNUS 2.29 39.5M 28 Aug '20 44 2.00 P 0.50 11 21.83 2.376 44.13%
56 LKNCY 3.18 4.1M 18 Sep '20 65 3.50 P 1.40 8 33.96 2.341 60.67%
57 LEJU 3.28 6.0M 21 Aug '20 37 2.50 P 0.40 84 12.20 2.334 40.97%
58 DGLY 2.60 643K 21 Aug '20 37 3.00 P 1.00 2 23.08 2.332 37.50%
59 FOSL 4.52 1.8M 17 Jul '20 2 4.50 P 0.10 1 2.21 2.330 2.71%
60 XSPA 2.91 12.8M 16 Oct '20 93 5.00 P 2.80 6 24.40 2.319 645.45%
61 BSGM 7.76 760K 17 Jul '20 2 7.50 P 0.25 256 3.22 2.318 6.85%
62 GEO 12.15 3.5M 17 Jul '20 2 13.00 P 1.20 66 2.88 2.317 3.20%
63 RRR 11.89 3.7M 17 Jul '20 2 10.00 P 0.05 61 0.42 2.306 16.42%
64 GNW 2.23 4.4M 17 Jul '20 2 2.50 P 0.30 784 1.35 2.298 1.55%
65 GNUS 2.29 39.5M 7 Aug '20 23 2.00 P 0.30 60 13.10 2.274 29.65%
66 GNUS 2.29 39.5M 24 Jul '20 9 2.00 P 0.15 928 6.55 2.272 20.56%
67 XSPA 2.91 12.8M 16 Oct '20 93 2.50 P 0.90 13 30.93 2.267 65.17%
68 DGLY 2.60 643K 17 Jul '20 2 2.50 P 0.10 304 3.85 2.265 8.00%
69 NGL 4.15 1.0M 17 Jul '20 2 5.00 P 0.75 48 -2.41 2.250 -2.94%
70 XSPA 2.91 12.8M 15 Jan '21 184 2.50 P 1.15 4 39.52 2.237 88.64%
71 SM 3.71 4.8M 17 Jul '20 2 5.00 P 1.15 7 -3.77 2.236 -5.47%
72 FCEL 3.00 13.5M 17 Jul '20 2 3.50 P 0.43 6 -2.33 2.224 -2.72%
73 XSPA 2.91 12.8M 15 Jan '21 184 5.00 P 3.20 4 38.14 2.221 -382.76%
74 GTX 6.46 1.2M 21 Aug '20 37 5.00 P 0.90 33 13.93 2.219 42.45%
75 SELB 2.53 1.4M 17 Jul '20 2 2.50 P 0.05 7 1.98 2.218 3.23%
76 XSPA 2.91 12.8M 21 Aug '20 37 2.50 P 0.45 117 15.46 2.193 34.96%
77 WTRH 3.91 7.8M 17 Jul '20 2 4.00 P 0.20 76 2.81 2.164 2.96%
78 CEMI 5.10 9.3M 20 Nov '20 128 5.00 P 2.10 13 41.18 2.159 73.33%
79 PTEN 3.66 5.0M 17 Jul '20 2 4.00 P 0.30 12 -1.09 2.153 -1.19%
80 BLNK 5.76 2.2M 21 Aug '20 37 7.50 P 2.70 49 16.67 2.150 31.37%
81 BTG 6.11 6.3M 17 Jul '20 2 7.50 P 1.35 21 -0.65 2.148 -0.84%
82 XSPA 2.91 12.8M 17 Jul '20 2 5.00 P 1.95 8 -4.81 2.135 -14.58%
83 FLDM 6.48 3.8M 17 Jul '20 2 7.50 P 1.00 11 -0.31 2.131 -0.36%
84 SRNE 6.58 38.1M 18 Sep '20 65 7.00 P 2.35 36 29.33 2.130 45.63%
85 EVRI 6.21 8.3M 17 Jul '20 2 7.50 P 1.25 25 -0.64 2.124 -0.81%
86 DGLY 2.60 643K 20 Nov '20 128 2.50 P 1.05 40 40.38 2.123 74.19%
87 LADR 7.89 1.5M 17 Jul '20 2 10.00 P 1.95 23 -2.03 2.122 -2.69%
88 CVM 13.83 401K 17 Jul '20 2 12.50 P 0.30 281 2.17 2.110 12.05%
89 ATOS 3.96 3.4M 21 Aug '20 37 2.50 P 0.05 23 1.26 2.109 38.62%
90 CNXM 6.53 357K 17 Jul '20 2 7.50 P 0.90 12 -1.07 2.094 -1.24%
91 PRCP 4.74 5.3M 21 Aug '20 37 5.00 P 1.35 318 23.00 2.084 32.15%
92 DGLY 2.60 643K 21 Aug '20 37 2.50 P 0.60 19 23.08 2.071 35.00%
93 YCBD 2.60 682K 15 Jan '21 184 5.00 P 3.30 29 34.62 2.070 -128.57%
94 GLOP 4.44 351K 17 Jul '20 2 5.00 P 0.50 105 -1.35 2.065 -1.52%
95 EIGI 5.33 1.7M 17 Jul '20 2 5.00 P 0.15 171 2.81 2.053 9.27%
96 ATHX 2.87 2.2M 17 Jul '20 2 3.00 P 0.20 32 2.44 2.050 2.62%
97 SRNE 6.58 38.1M 21 Aug '20 37 7.00 P 1.85 309 21.73 2.044 30.23%
98 DGLY 2.60 643K 19 Feb '21 219 2.50 P 1.35 8 51.92 2.032 116.00%
99 SRNE 6.58 38.1M 17 Jul '20 2 7.00 P 0.60 1,638 2.74 2.027 3.01%
100 WATT 3.16 825K 21 Aug '20 37 3.00 P 0.65 27 20.57 2.022 32.27%
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.