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 May 2, 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 RIOT 4.44 1.5M 21 Jun '19 50 4.00 P 1.00 2 22.52 2.336 41.86%
2 AKRX 2.71 1.7M 10 May '19 8 3.00 P 0.35 5 2.21 1.997 2.54%
3 BCRX 7.50 637K 21 Jun '19 50 8.00 P 2.31 1 24.13 1.988 34.87%
4 HIIQ 21.56 610K 17 May '19 15 22.00 P 3.50 19 14.19 1.987 16.94%
5 BCRX 7.50 637K 21 Jun '19 50 7.00 P 1.62 138 21.60 1.980 36.05%
6 HIIQ 21.56 610K 17 May '19 15 21.00 P 3.00 42 13.91 1.973 19.18%
7 RIOT 4.44 1.5M 17 Jan '20 260 4.00 P 2.20 6 49.55 1.967 117.86%
8 WATT 5.09 504K 17 May '19 15 7.50 P 2.50 5 1.77 1.889 3.47%
9 RIOT 4.44 1.5M 20 Sep '19 141 4.00 P 1.60 20 36.04 1.872 71.83%
10 TEUM 4.42 3.1M 17 May '19 15 5.00 P 0.95 3 8.37 1.843 10.66%
11 CVM 6.63 342K 19 Jul '19 78 5.00 P 1.05 4 15.84 1.791 48.03%
12 SRNE 3.58 766K 17 May '19 15 5.00 P 1.50 2 2.23 1.713 3.85%
13 MDCA 2.05 229K 17 May '19 15 2.50 P 0.45 10 -0.00 1.663 0.00%
14 UXIN 2.71 2.4M 17 May '19 15 2.50 P 0.20 556 7.38 1.646 16.33%
15 TEUM 4.42 3.1M 21 Jun '19 50 2.50 P 0.10 6 2.26 1.630 46.76%
16 PER 2.16 557K 17 May '19 15 2.50 P 0.25 2 -4.17 1.601 -4.71%
17 RIOT 4.44 1.5M 17 May '19 15 4.00 P 0.25 37 5.63 1.596 16.47%
18 MBIO 3.94 929K 17 May '19 15 5.00 P 1.20 13 3.55 1.591 5.11%
19 RIOT 4.44 1.5M 10 May '19 8 4.00 P 0.16 108 3.60 1.575 14.02%
20 AKRX 2.71 1.7M 10 May '19 8 2.50 P 0.10 12 3.69 1.568 11.88%
21 CARA 19.56 524K 21 Jun '19 50 17.50 P 3.00 25 15.34 1.540 30.56%
22 RIOT 4.44 1.5M 10 May '19 8 4.50 P 0.33 16 6.08 1.516 6.57%
23 OSTK 13.04 2.4M 10 May '19 8 13.00 P 0.85 43 6.52 1.459 7.30%
24 FOSL 12.99 897K 10 May '19 8 13.00 P 1.05 8 8.04 1.432 8.75%
25 TEUM 4.42 3.1M 19 Jul '19 78 2.50 P 0.20 1 4.52 1.423 50.24%
26 GALT 4.45 305K 17 May '19 15 5.00 P 0.80 10 5.62 1.394 6.85%
27 WW 20.31 4.2M 10 May '19 8 20.00 P 1.40 75 6.89 1.389 9.04%
28 SMLP 8.00 1.0M 17 May '19 15 10.00 P 2.20 19 2.50 1.380 3.45%
29 AMRS 4.44 1.1M 17 May '19 15 4.50 P 0.45 4 8.78 1.372 9.77%
30 ALT 2.89 254K 20 Sep '19 141 2.50 P 0.65 10 22.49 1.370 46.43%
31 KEG 3.62 302K 17 May '19 15 5.00 P 1.25 9 -3.59 1.365 -5.49%
32 MBIO 3.94 929K 21 Jun '19 50 2.50 P 0.10 4 2.54 1.346 40.10%
33 NBEV 5.15 3.5M 10 May '19 8 5.50 P 0.55 32 3.88 1.345 4.35%
34 SRNE 3.58 766K 21 Jun '19 50 2.50 P 0.10 19 2.79 1.341 33.91%
35 MBIO 3.94 929K 21 Jun '19 50 5.00 P 1.40 9 8.63 1.340 13.39%
36 INFN 4.31 1.2M 10 May '19 8 4.50 P 0.40 7 4.87 1.335 5.37%
37 WATT 5.09 504K 21 Jun '19 50 7.50 P 2.70 1 5.70 1.323 12.13%
38 LCI 7.84 793K 17 May '19 15 10.00 P 2.20 2 0.51 1.315 0.71%
39 PTE 9.69 1.0M 17 May '19 15 7.50 P 0.15 2 1.55 1.309 24.53%
40 CTST 5.59 30.4M 17 May '19 15 7.50 P 1.95 346 0.72 1.308 1.10%
41 AAOI 12.09 718K 10 May '19 8 12.00 P 0.78 51 6.45 1.301 7.69%
42 ZYNE 11.10 4.3M 17 May '19 15 12.50 P 1.80 209 3.60 1.289 4.30%
43 TTOO 2.52 609K 17 May '19 15 2.50 P 0.15 34 5.95 1.284 7.17%
44 ROKU 64.39 6.2M 10 May '19 8 64.00 P 4.55 109 7.07 1.279 8.26%
45 IMGN 2.50 2.3M 17 May '19 15 3.00 P 0.50 5 0.00 1.277 0.00%
46 ROKU 64.39 6.2M 10 May '19 8 64.50 P 4.80 12 7.28 1.275 7.87%
47 TEUM 4.42 3.1M 19 Jul '19 78 5.00 P 1.35 315 17.42 1.274 25.08%
48 MRNS 4.63 1.6M 18 Oct '19 169 4.00 P 1.05 144 22.68 1.261 46.93%
49 TEUM 4.42 3.1M 18 Oct '19 169 5.00 P 1.70 20 25.34 1.261 41.18%
50 UXIN 2.71 2.4M 21 Jun '19 50 3.00 P 0.65 4 13.28 1.253 17.48%
51 VUZI 2.40 248K 17 May '19 15 2.50 P 0.20 5 4.17 1.249 4.55%
52 XXII 2.24 1.3M 17 May '19 15 3.00 P 0.70 1 -2.68 1.248 -3.90%
53 PTE 9.69 1.0M 21 Jun '19 50 7.50 P 0.50 30 5.16 1.245 29.27%
54 PTE 9.69 1.0M 17 May '19 15 10.00 P 1.00 32 7.12 1.244 7.94%
55 MNK 15.70 2.3M 10 May '19 8 16.00 P 1.15 45 5.41 1.224 5.84%
56 WATT 5.09 504K 19 Jul '19 78 7.50 P 2.80 25 7.66 1.219 17.03%
57 WTRH 8.96 612K 17 May '19 15 7.50 P 0.20 20 2.23 1.212 18.95%
58 ARQL 6.28 1.3M 19 Jul '19 78 5.00 P 0.60 2 9.55 1.212 33.10%
59 NBEV 5.15 3.5M 10 May '19 8 5.00 P 0.25 174 4.85 1.203 8.16%
60 SIEN 9.06 2.1M 17 May '19 15 7.50 P 0.10 33 1.10 1.200 18.53%
61 CARA 19.56 524K 16 Aug '19 106 17.50 P 3.50 21 17.89 1.196 34.62%
62 GPRO 5.87 8.0M 10 May '19 8 5.50 P 0.23 42 3.92 1.187 10.64%
63 VHC 6.44 249K 17 May '19 15 6.00 P 0.35 15 5.43 1.185 12.97%
64 DDD 10.68 1.5M 10 May '19 8 10.50 P 0.57 1 5.34 1.179 7.42%
65 NBEV 5.15 3.5M 17 May '19 15 5.50 P 0.65 41 5.83 1.178 6.67%
66 NBEV 5.15 3.5M 24 May '19 22 5.00 P 0.45 11 8.74 1.175 12.77%
67 CRC 18.72 3.8M 17 May '19 15 19.00 P 1.90 440 8.65 1.171 9.63%
68 ARQL 6.28 1.3M 19 Jul '19 78 7.50 P 2.05 1 13.22 1.171 19.62%
69 NBEV 5.15 3.5M 17 May '19 15 5.00 P 0.35 110 6.80 1.151 10.42%
70 FOSL 12.99 897K 17 May '19 15 12.50 P 0.85 11 6.54 1.149 11.07%
71 BLNK 3.11 463K 21 Jun '19 50 2.50 P 0.20 1 6.43 1.144 27.84%
72 BAS 2.57 676K 17 May '19 15 2.50 P 0.15 1 5.84 1.141 9.09%
73 FTR 2.09 4.2M 15 Jan '21 624 3.00 P 1.55 15 30.62 1.140 118.52%
74 AQMS 2.35 678K 18 Oct '19 169 2.50 P 0.70 3 23.40 1.139 33.33%
75 UUUU 2.91 1.1M 19 Jul '19 78 5.00 P 1.95 2 -4.81 1.139 -14.58%
76 CRC 18.72 3.8M 17 May '19 15 18.00 P 1.25 360 6.68 1.138 11.28%
77 NLS 5.40 239K 17 May '19 15 7.50 P 2.05 1 -0.93 1.135 -1.49%
78 SRNE 3.58 766K 20 Sep '19 141 5.00 P 1.85 3 12.01 1.133 24.86%
79 VSTM 2.06 2.5M 17 Jan '20 260 2.50 P 0.75 1 15.05 1.132 23.66%
80 NBEV 5.15 3.5M 7 Jun '19 36 5.00 P 0.55 8 10.68 1.127 15.22%
81 ZYNE 11.10 4.3M 17 Jan '20 260 10.00 P 3.10 22 27.93 1.127 52.50%
82 MRNS 4.63 1.6M 19 Jul '19 78 4.00 P 0.50 256 10.80 1.122 27.36%
83 FTR 2.09 4.2M 15 Nov '19 197 2.00 P 0.50 15 23.92 1.121 37.11%
84 ADMA 4.46 482K 17 May '19 15 5.00 P 0.55 185 0.22 1.120 0.26%
85 MRNS 4.63 1.6M 19 Jul '19 78 5.00 P 1.10 72 15.77 1.119 20.68%
86 GPRO 5.87 8.0M 10 May '19 8 6.00 P 0.44 249 5.28 1.119 5.71%
87 FOSL 12.99 897K 17 May '19 15 13.00 P 1.15 72 8.81 1.118 9.67%
88 ZYNE 11.10 4.3M 17 May '19 15 10.00 P 0.40 1,117 3.60 1.118 14.02%
89 OSTK 13.04 2.4M 17 May '19 15 13.00 P 1.05 35 8.05 1.114 9.09%
90 TRXC 2.01 1.5M 17 May '19 15 2.00 P 0.15 7 7.46 1.112 8.60%
91 INSY 4.15 471K 16 Aug '19 106 4.00 P 0.65 15 15.66 1.110 22.86%
92 LCI 7.84 793K 17 May '19 15 7.50 P 0.45 69 5.74 1.110 10.69%
93 HTZ 19.09 3.9M 10 May '19 8 19.50 P 1.35 7 4.92 1.107 5.30%
94 BLDP 3.39 1.4M 17 May '19 15 4.00 P 0.55 2 -1.77 1.106 -2.11%
95 OSTK 13.04 2.4M 17 May '19 15 13.50 P 1.30 310 6.44 1.103 7.16%
96 SRNE 3.58 766K 20 Sep '19 141 2.50 P 0.35 20 9.78 1.103 44.27%
97 FTEK 2.29 710K 21 Jun '19 50 2.50 P 0.40 6 8.30 1.102 10.05%
98 WATT 5.09 504K 16 Aug '19 106 5.00 P 1.05 10 20.63 1.100 28.22%
99 MAXR 5.22 908K 17 May '19 15 7.50 P 2.15 1 -2.49 1.099 -4.23%
100 RESN 2.78 384K 17 May '19 15 2.50 P 0.05 10 1.80 1.099 12.09%
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.