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 March 24, 2021. You can get started for free 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 GNUS 2.73 115.3M 1 Apr '21 8 3.00 C 0.32 7,787 11.72 2.661 24.48%
2 PIXY 3.46 11.2M 16 Apr '21 23 5.00 C 0.40 3,397 11.56 2.460 63.40%
3 GNUS 2.73 115.3M 1 Apr '21 8 2.50 C 0.48 3,862 9.16 2.367 11.11%
4 WPG 2.09 2.1M 16 Apr '21 23 2.50 C 0.30 1,045 14.35 2.345 39.66%
5 ANTE 3.15 348K 21 May '21 58 2.50 C 1.05 44 12.70 2.268 19.05%
6 BBIG 3.52 17.4M 16 Apr '21 23 5.00 C 0.35 9,363 9.94 2.242 57.73%
7 ANTE 3.15 348K 16 Apr '21 23 2.50 C 0.75 1 3.17 2.236 4.17%
8 GNUS 2.73 115.3M 9 Apr '21 16 3.00 C 0.39 4,261 14.29 2.211 28.21%
9 ANTE 3.15 348K 21 May '21 58 5.00 C 0.60 7 19.05 2.194 96.08%
10 ANTE 3.15 348K 16 Apr '21 23 5.00 C 0.20 188 6.35 2.158 69.49%
11 GNCA 2.62 424K 21 May '21 58 5.00 C 0.30 19 11.45 2.129 115.52%
12 JG 4.37 1.2M 16 Apr '21 23 2.50 C 1.85 11 -0.46 2.119 -0.79%
13 RLX 8.94 51.8M 16 Apr '21 23 7.50 C 2.50 8,915 11.86 2.099 16.46%
14 CLIR 4.97 276K 16 Apr '21 23 2.50 C 2.35 2 -2.41 2.086 -4.58%
15 RLX 8.94 51.8M 16 Apr '21 23 10.00 C 1.45 7,518 16.22 2.075 33.51%
16 ANTE 3.15 348K 18 Jun '21 86 5.00 C 0.70 68 22.22 2.072 104.08%
17 WVE 7.66 2.1M 16 Apr '21 23 10.00 C 0.85 374 11.10 2.062 46.84%
18 LIVX 6.07 11.0M 16 Apr '21 23 7.50 C 0.65 2,877 10.71 2.009 38.38%
19 NEX 3.60 2.8M 16 Apr '21 23 2.50 C 1.05 11 -1.39 1.991 -1.96%
20 OCGN 7.42 15.8M 16 Jul '21 114 7.50 C 3.00 97 40.43 1.985 69.68%
21 VCNX 3.02 333K 16 Apr '21 23 5.00 C 0.10 66 3.31 1.965 71.23%
22 EBON 7.77 16.2M 16 Apr '21 23 10.00 C 0.82 4,128 10.55 1.956 43.88%
23 MRKR 2.33 5.2M 21 May '21 58 2.50 C 0.55 153 23.61 1.955 40.45%
24 GNUS 2.73 115.3M 16 Apr '21 23 3.00 C 0.41 10,028 15.02 1.954 29.31%
25 SBBP 2.76 1.0M 21 May '21 58 5.00 C 0.10 4 3.62 1.941 87.97%
26 GNUS 2.73 115.3M 9 Apr '21 16 2.50 C 0.52 1,670 10.62 1.937 13.12%
27 SEEL 3.85 3.7M 21 May '21 58 5.00 C 0.75 268 19.48 1.935 61.29%
28 FENG 2.19 30.6M 16 Apr '21 23 2.50 C 0.30 6,248 13.70 1.929 32.28%
29 BBIG 3.52 17.4M 21 May '21 58 5.00 C 0.55 1,303 15.63 1.915 68.35%
30 CDXC 8.91 1.2M 20 Aug '21 149 10.00 C 3.70 18 41.53 1.907 91.94%
31 EBON 7.77 16.2M 16 Apr '21 23 7.50 C 1.51 1,359 15.96 1.903 19.81%
32 CKPT 3.09 1.2M 16 Apr '21 23 5.00 C  0 64 0.00 1.897 61.81%
33 OCGN 7.42 15.8M 21 May '21 58 7.50 C 2.05 123 27.63 1.889 39.66%
34 GNUS 2.73 115.3M 16 Apr '21 23 2.50 C 0.56 3,566 12.09 1.876 15.21%
35 CAN 17.88 24.0M 16 Apr '21 23 20.00 C 2.51 2,452 14.04 1.863 30.12%
36 QUAD 4.09 238K 16 Apr '21 23 2.50 C 1.55 1 -0.98 1.859 -1.57%
37 SYPR 3.35 313K 16 Apr '21 23 5.00 C 0.05 17 1.49 1.846 51.52%
38 XNET 6.94 2.4M 21 May '21 58 7.50 C 1.65 55 23.78 1.843 41.78%
39 BBIG 3.52 17.4M 16 Apr '21 23 2.50 C 1.10 1,238 2.27 1.841 3.31%
40 PIXY 3.46 11.2M 16 Apr '21 23 2.50 C 1.00 343 1.16 1.840 1.63%
41 WPG 2.09 2.1M 21 May '21 58 2.50 C 0.45 50 21.53 1.839 52.44%
42 MVIS 13.20 12.4M 16 Apr '21 23 14.00 C 2.05 1,031 15.53 1.837 25.56%
43 EBON 7.77 16.2M 21 May '21 58 10.00 C 1.52 919 19.56 1.837 60.00%
44 QLGN 2.66 1.0M 21 May '21 58 5.00 C 0.25 10 9.40 1.834 107.47%
45 APTO 6.10 179.9M 16 Apr '21 23 5.00 C 1.60 4,263 8.20 1.831 11.11%
46 MVIS 13.20 12.4M 16 Apr '21 23 13.00 C 2.45 309 17.05 1.825 20.93%
47 VCNX 3.02 333K 16 Apr '21 23 2.50 C 0.60 40 2.65 1.820 3.31%
48 WPG 2.09 2.1M 16 Jul '21 114 2.50 C 0.60 33 28.71 1.819 67.79%
49 EMAN 3.37 1.3M 16 Apr '21 23 2.50 C 0.80 44 -2.08 1.812 -2.72%
50 CAN 17.88 24.0M 16 Apr '21 23 17.50 C 3.30 475 16.33 1.797 20.03%
51 PIXY 3.46 11.2M 16 Jul '21 114 5.00 C 0.70 45 20.23 1.792 81.16%
52 MVIS 13.20 12.4M 21 May '21 58 14.00 C 3.30 434 25.00 1.788 41.41%
53 MREO 3.55 4.4M 19 Nov '21 240 5.00 C 1.50 158 42.25 1.788 143.90%
54 OCGN 7.42 15.8M 16 Apr '21 23 5.00 C 2.65 283 3.10 1.786 4.82%
55 XNET 6.94 2.4M 18 Jun '21 86 7.50 C 1.95 32 28.10 1.786 50.30%
56 EARS 3.48 502K 21 May '21 58 5.00 C 0.40 8 11.49 1.785 62.34%
57 VCNX 3.02 333K 21 May '21 58 5.00 C 0.25 52 8.28 1.772 80.51%
58 GNUS 2.73 115.3M 30 Apr '21 37 3.00 C 0.47 814 17.22 1.772 32.74%
59 SGLB 4.32 873K 21 May '21 58 2.50 C 1.80 14 -0.46 1.768 -0.79%
60 OCGN 7.42 15.8M 16 Apr '21 23 7.50 C 1.25 1,232 16.85 1.767 21.56%
61 SOS 6.09 64.7M 1 Apr '21 8 6.50 C 0.40 1,741 6.57 1.766 14.24%
62 ODT 3.11 5.0M 16 Apr '21 23 5.00 C 0.10 1,544 3.22 1.766 66.11%
63 AXAS 3.42 249K 16 Apr '21 23 2.50 C 0.90 9 -0.58 1.764 -0.79%
64 OBSV 3.12 1.6M 16 Apr '21 23 5.00 C 0.10 102 3.21 1.757 65.56%
65 AMC 9.02 78.6M 1 Apr '21 8 9.50 C 0.73 845 8.09 1.753 14.60%
66 QLGN 2.66 1.0M 17 Sep '21 177 5.00 C 0.60 1 22.56 1.746 142.72%
67 XXII 2.97 1.6M 16 Apr '21 23 2.00 C 1.05 12 2.69 1.744 4.17%
68 GNUS 2.73 115.3M 23 Apr '21 30 3.00 C 0.42 957 15.38 1.743 29.87%
69 EXPR 4.07 7.9M 1 Apr '21 8 4.00 C 0.35 47 6.88 1.742 7.53%
70 EBON 7.77 16.2M 21 May '21 58 7.50 C 2.16 270 24.32 1.741 33.69%
71 SVM 4.90 1.0M 16 Apr '21 23 2.50 C 2.35 5 -1.02 1.739 -1.96%
72 APTO 6.10 179.9M 16 Apr '21 23 7.50 C 0.55 11,005 9.02 1.736 35.14%
73 DTEA 3.61 261K 21 May '21 58 5.00 C 0.50 7 13.85 1.735 60.77%
74 LGHL 4.86 19.2M 16 Apr '21 23 2.50 C 2.30 245 -1.23 1.724 -2.34%
75 ENZ 3.37 700K 16 Apr '21 23 2.50 C 0.85 3 -0.59 1.724 -0.79%
76 EARS 3.48 502K 16 Apr '21 23 5.00 C 0.15 65 4.31 1.723 50.15%
77 EBON 7.77 16.2M 16 Jul '21 114 7.50 C 2.85 252 33.20 1.723 52.44%
78 ATOS 2.16 10.2M 16 Jul '21 114 2.00 C 0.65 14 22.69 1.719 32.45%
79 RNWK 4.28 1.4M 16 Apr '21 23 2.50 C 1.75 13 -0.70 1.713 -1.19%
80 SOS 6.09 64.7M 23 Apr '21 30 6.50 C 1.00 183 16.42 1.711 27.70%
81 OEG 5.05 1.5M 16 Apr '21 23 7.50 C 0.20 418 3.96 1.706 54.64%
82 SOS 6.09 64.7M 30 Apr '21 37 6.50 C 1.05 156 17.24 1.703 28.97%
83 XNET 6.94 2.4M 16 Apr '21 23 7.50 C 0.90 353 12.97 1.700 24.17%
84 GNUS 2.73 115.3M 30 Apr '21 37 2.50 C 0.58 660 12.82 1.700 16.28%
85 FLNT 4.07 1.2M 16 Apr '21 23 2.50 C 1.50 18 -1.60 1.700 -2.53%
86 SOS 6.09 64.7M 16 Apr '21 23 6.50 C 0.85 725 13.96 1.699 24.05%
87 BSQR 3.52 602K 21 May '21 58 5.00 C 0.35 52 9.94 1.698 57.73%
88 AMC 9.02 78.6M 1 Apr '21 8 9.00 C 0.89 4,966 9.65 1.696 10.70%
89 ACER 3.19 472K 16 Apr '21 23 5.00 C 0.10 223 3.13 1.694 61.81%
90 WPG 2.09 2.1M 17 Sep '21 177 2.50 C 0.75 2 35.89 1.692 86.57%
91 EXPR 4.07 7.9M 16 Apr '21 23 4.50 C 0.45 44 11.06 1.691 24.31%
92 RLX 8.94 51.8M 21 May '21 58 10.00 C 1.90 1,812 21.25 1.689 42.05%
93 BSQR 3.52 602K 16 Apr '21 23 5.00 C 0.15 220 4.26 1.686 48.37%
94 MVIS 13.20 12.4M 20 Aug '21 149 13.00 C 5.30 19 38.64 1.686 64.56%
95 SOS 6.09 64.7M 23 Apr '21 30 6.00 C 1.15 177 17.41 1.686 21.46%
96 ZYNE 4.58 1.5M 21 May '21 58 2.50 C 2.00 2 -1.75 1.685 -3.10%
97 XXII 2.97 1.6M 21 May '21 58 3.00 C 0.65 4 21.89 1.684 29.31%
98 EXPR 4.07 7.9M 9 Apr '21 16 4.00 C 0.50 16 10.57 1.683 12.04%
99 VISL 3.21 3.9M 16 Apr '21 23 5.00 C 0.10 487 3.12 1.676 60.77%
100 IZEA 3.93 2.4M 16 Apr '21 23 5.00 C 0.30 323 7.63 1.676 37.74%
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.