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 February 27, 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 IMGN 4.60 9.2M 15 Mar '19 16 4.00 P 1.15 16,973 25.00 4.424 50.72%
2 NVAX 2.13 7.7M 15 Mar '19 16 2.00 P 0.50 299 23.47 3.577 38.65%
3 NVAX 2.13 7.7M 15 Mar '19 16 2.50 P 0.75 73 17.84 3.150 27.54%
4 NVAX 2.13 7.7M 18 Apr '19 50 2.00 P 0.75 212 35.21 3.017 63.77%
5 IGC 2.16 2.7M 17 May '19 79 2.50 P 1.20 10 39.81 3.007 89.58%
6 EMES 2.17 328K 1 Mar '19 2 2.50 P 0.25 2 -3.69 2.788 -4.17%
7 IMGN 4.60 9.2M 15 Mar '19 16 5.00 P 1.25 687 18.48 2.754 25.37%
8 PTI 4.12 954K 18 Apr '19 50 4.00 P 1.45 3 35.19 2.751 58.80%
9 FIT 6.87 13.5M 1 Mar '19 2 7.00 P 0.60 1,755 6.84 2.727 7.50%
10 FIT 6.87 13.5M 1 Mar '19 2 6.50 P 0.35 1,521 5.09 2.635 11.04%
11 AKRX 3.81 3.2M 1 Mar '19 2 3.50 P 0.10 2 2.62 2.581 11.05%
12 RIOT 3.21 1.7M 1 Mar '19 2 3.00 P 0.10 295 3.12 2.512 9.97%
13 RIOT 3.21 1.7M 1 Mar '19 2 3.50 P 0.35 198 1.87 2.400 2.10%
14 NVAX 2.13 7.7M 17 May '19 79 2.00 P 0.75 15 35.21 2.373 63.77%
15 OSTK 20.08 6.3M 1 Mar '19 2 20.00 P 1.20 713 5.98 2.266 6.78%
16 RIOT 3.21 1.7M 8 Mar '19 9 3.00 P 0.28 179 8.72 2.259 16.72%
17 ENDP 10.34 2.4M 1 Mar '19 2 10.00 P 0.45 2,037 4.35 2.187 7.99%
18 DDD 14.23 1.1M 1 Mar '19 2 14.00 P 0.74 32 5.20 2.162 7.19%
19 RIOT 3.21 1.7M 22 Mar '19 23 3.00 P 0.20 11 6.23 2.149 13.62%
20 DDD 14.23 1.1M 1 Mar '19 2 14.50 P 0.97 6 4.92 2.144 5.28%
21 RIOT 3.21 1.7M 15 Mar '19 16 3.50 P 0.60 241 9.66 2.138 11.88%
22 AKRX 3.81 3.2M 1 Mar '19 2 4.00 P 0.30 83 2.89 2.112 3.13%
23 NIO 9.85 52.9M 15 Mar '19 16 10.00 P 1.75 14,125 16.24 2.097 19.75%
24 RIOT 3.21 1.7M 15 Mar '19 16 3.00 P 0.41 773 12.77 2.094 22.14%
25 ENDP 10.34 2.4M 1 Mar '19 2 10.50 P 0.65 20 4.74 2.072 5.06%
26 NIO 9.85 52.9M 18 Apr '19 50 10.00 P 2.85 19,082 27.41 1.972 38.57%
27 GSM 2.92 3.6M 15 Mar '19 16 5.00 P 1.90 1 -6.16 1.971 -17.65%
28 RIOT 3.21 1.7M 18 Apr '19 50 3.00 P 0.73 6 22.74 1.967 37.90%
29 NIO 9.85 52.9M 15 Mar '19 16 9.00 P 1.10 19,313 11.17 1.936 22.29%
30 FL 59.37 4.0M 1 Mar '19 2 59.50 P 3.30 174 5.34 1.930 5.65%
31 XNET 4.77 4.3M 1 Mar '19 2 4.50 P 0.05 72 1.05 1.926 6.78%
32 FL 59.37 4.0M 1 Mar '19 2 59.00 P 3.00 61 5.05 1.908 5.98%
33 RIOT 3.21 1.7M 21 Jun '19 114 3.00 P 0.91 4 28.35 1.902 48.70%
34 NIO 9.85 52.9M 18 Apr '19 50 9.00 P 2.10 14,166 21.32 1.855 38.06%
35 WPG 5.69 2.7M 15 Mar '19 16 7.50 P 2.00 3 3.34 1.851 5.15%
36 NBEV 5.59 9.6M 1 Mar '19 2 6.00 P 0.25 91 -2.86 1.833 -3.00%
37 KEG 2.68 461K 15 Mar '19 16 5.00 P 2.25 25 -2.61 1.832 -16.28%
38 RIOT 3.21 1.7M 17 Jan '20 324 3.00 P 1.70 501 52.96 1.830 126.49%
39 BCRX 8.37 427K 21 Jun '19 114 9.00 P 3.50 10 34.29 1.799 58.93%
40 BLNK 3.58 987K 15 Mar '19 16 5.00 P 1.50 3 2.23 1.791 3.85%
41 NIO 9.85 52.9M 17 May '19 79 10.00 P 3.10 2,917 29.95 1.747 43.70%
42 QTT 13.26 1.0M 15 Mar '19 16 12.50 P 1.30 6 9.80 1.735 17.22%
43 LB 27.40 5.5M 1 Mar '19 2 27.00 P 1.10 351 4.01 1.670 5.70%
44 LB 27.40 5.5M 1 Mar '19 2 27.50 P 1.30 1,162 4.38 1.666 4.60%
45 NIO 9.85 52.9M 17 May '19 79 9.00 P 2.30 1,397 23.35 1.647 41.72%
46 OSTK 20.08 6.3M 8 Mar '19 9 20.00 P 1.85 34 9.21 1.629 10.59%
47 GPOR 7.76 4.0M 1 Mar '19 2 8.00 P 0.35 201 1.42 1.581 1.48%
48 ADSK 164.28 1.5M 1 Mar '19 2 165.00 P 7.75 19 4.28 1.575 4.49%
49 ADSK 164.28 1.5M 1 Mar '19 2 162.50 P 6.60 40 4.02 1.572 5.31%
50 GPS 25.36 8.9M 1 Mar '19 2 25.50 P 1.01 54 3.43 1.570 3.57%
51 DPLO 6.31 2.6M 15 Mar '19 16 7.50 P 1.50 12 4.91 1.537 6.44%
52 GPS 25.36 8.9M 1 Mar '19 2 25.00 P 0.88 328 3.47 1.522 5.07%
53 NIO 9.85 52.9M 21 Jun '19 114 10.00 P 3.20 43 30.96 1.508 45.86%
54 WATT 6.21 7.3M 15 Mar '19 16 7.50 P 1.45 1,019 2.58 1.504 3.36%
55 SQ 79.32 16.3M 1 Mar '19 2 79.00 P 3.25 1,492 4.10 1.480 4.69%
56 NIO 9.85 52.9M 21 Jun '19 114 9.00 P 2.55 98 25.89 1.479 46.58%
57 AQMS 2.97 670K 15 Mar '19 16 2.50 P 0.05 1 1.68 1.470 17.81%
58 SPLK 138.45 1.6M 1 Mar '19 2 138.00 P 5.70 17 4.12 1.464 4.63%
59 OSTK 20.08 6.3M 15 Mar '19 16 20.00 P 2.35 125 11.70 1.464 13.71%
60 SPWH 6.36 249K 15 Mar '19 16 5.00 P  0 1 0.00 1.429 21.38%
61 AMC 13.87 1.4M 1 Mar '19 2 14.00 P 0.55 77 3.03 1.417 3.15%
62 AXSM 8.59 767K 15 Mar '19 16 7.50 P 0.45 1 5.24 1.417 18.92%
63 KPTI 4.40 5.3M 15 Mar '19 16 5.00 P 0.80 160 4.55 1.405 5.56%
64 DPLO 6.31 2.6M 15 Mar '19 16 5.00 P 0.15 88 2.38 1.404 23.70%
65 AMC 13.87 1.4M 1 Mar '19 2 13.50 P 0.35 68 2.52 1.401 5.33%
66 WATT 6.21 7.3M 17 May '19 79 7.50 P 2.30 210 16.26 1.392 25.83%
67 FIT 6.87 13.5M 8 Mar '19 9 7.00 P 0.63 192 7.28 1.390 8.01%
68 LXRX 5.51 2.8M 18 Apr '19 50 5.00 P 0.75 17 13.61 1.384 26.47%
69 UXIN 4.53 7.6M 15 Mar '19 16 4.00 P 0.25 121 5.52 1.383 18.22%
70 MAXR 7.31 1.5M 15 Mar '19 16 7.50 P 0.85 126 9.03 1.382 10.22%
71 FIT 6.87 13.5M 8 Mar '19 9 6.50 P 0.40 288 5.82 1.379 11.90%
72 NIO 9.85 52.9M 19 Jul '19 142 9.00 P 2.55 3,702 25.89 1.375 46.58%
73 FTR 2.96 29.4M 18 Apr '19 50 2.00 P 0.10 1,641 3.38 1.361 37.06%
74 FOLD 12.43 2.4M 1 Mar '19 2 12.00 P 0.20 2 1.61 1.345 5.15%
75 NIO 9.85 52.9M 16 Aug '19 170 10.00 P 3.40 829 32.99 1.345 50.39%
76 NBEV 5.59 9.6M 1 Mar '19 2 5.50 P 0.15 167 2.68 1.326 4.41%
77 RESN 3.05 301K 18 Apr '19 50 2.50 P 0.10 10 3.28 1.312 22.03%
78 WATT 6.21 7.3M 18 Apr '19 50 7.50 P 2.00 204 11.43 1.308 16.86%
79 NIO 9.85 52.9M 16 Aug '19 170 9.00 P 2.70 23 27.41 1.304 49.65%
80 HIIQ 39.43 1.5M 15 Mar '19 16 40.00 P 4.50 2 9.97 1.303 11.25%
81 KEG 2.68 461K 15 Mar '19 16 2.50 P 0.10 54 3.73 1.303 10.85%
82 BLNK 3.58 987K 20 Sep '19 205 2.50 P 0.60 103 16.76 1.292 56.38%
83 HEAR 16.07 858K 15 Mar '19 16 17.50 P 2.45 5 6.35 1.285 7.49%
84 DNR 2.05 13.5M 15 Mar '19 16 2.50 P 0.40 4 -2.44 1.277 -3.03%
85 UXIN 4.53 7.6M 15 Mar '19 16 5.00 P 0.70 36 5.08 1.276 6.01%
86 EDIT 20.95 816K 1 Mar '19 2 20.50 P 0.40 2 1.91 1.274 4.14%
87 MRNS 3.62 1.0M 18 Apr '19 50 3.00 P 0.15 1 4.14 1.266 22.19%
88 UXIN 4.53 7.6M 18 Apr '19 50 4.00 P 0.45 15 9.93 1.264 24.02%
89 BLNK 3.58 987K 20 Sep '19 205 5.00 P 2.30 2 24.58 1.263 68.75%
90 INAP 5.46 355K 15 Mar '19 16 5.00 P 0.20 3 3.66 1.263 12.55%
91 WATT 6.21 7.3M 16 Aug '19 170 7.50 P 2.85 1 25.12 1.261 46.43%
92 NBEV 5.59 9.6M 22 Mar '19 23 6.00 P 0.80 1 6.98 1.259 8.14%
93 UNIT 10.03 10.4M 15 Mar '19 16 10.00 P 0.90 481 8.97 1.253 10.19%
94 MNST 58.74 5.0M 1 Mar '19 2 58.50 P 2.00 119 3.40 1.253 3.95%
95 MNST 58.74 5.0M 1 Mar '19 2 59.00 P 2.20 178 3.30 1.247 3.43%
96 WATT 6.21 7.3M 17 May '19 79 5.00 P 0.70 41 11.27 1.239 34.66%
97 GNW 3.94 3.9M 15 Mar '19 16 4.00 P 0.30 53 6.09 1.238 6.59%
98 EDIT 20.95 816K 1 Mar '19 2 21.00 P 0.60 2 2.63 1.235 2.70%
99 FTR 2.96 29.4M 17 May '19 79 2.00 P 0.15 660 5.07 1.234 39.50%
100 XNET 4.77 4.3M 15 Mar '19 16 5.00 P 0.55 85 6.71 1.233 7.58%
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.