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 November 2, 2020. 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 EOLS 3.01 372K 20 Nov '20 18 3.00 C 0.90 51 29.57 3.647 42.18%
2 EOLS 3.01 372K 20 Nov '20 18 4.00 C 0.60 126 19.93 3.570 65.98%
3 AMC 2.15 10.7M 6 Nov '20 4 2.00 C 0.36 1,292 9.77 3.410 11.73%
4 AMC 2.15 10.7M 6 Nov '20 4 2.50 C 0.16 6,741 7.44 3.261 25.63%
5 UVXY 20.88 50.8M 6 Nov '20 4 21.00 C 2.40 6,034 11.49 2.915 13.64%
6 UVXY 20.88 50.8M 6 Nov '20 4 20.50 C 2.53 2,798 10.30 2.864 11.72%
7 AMC 2.15 10.7M 13 Nov '20 11 2.00 C 0.38 48 10.70 2.599 12.99%
8 EOLS 3.01 372K 18 Dec '20 46 4.00 C 0.65 14 21.59 2.540 69.49%
9 UVXY 20.88 50.8M 13 Nov '20 11 21.00 C 3.30 1,035 15.80 2.403 19.45%
10 GRPN 19.98 979K 6 Nov '20 4 20.00 C 1.84 83 9.21 2.402 10.25%
11 ACB 4.73 20.4M 13 Nov '20 11 4.50 C 0.84 482 12.90 2.362 15.68%
12 ACB 4.73 20.4M 13 Nov '20 11 5.00 C 0.63 1,453 13.32 2.324 21.95%
13 UVXY 20.88 50.8M 13 Nov '20 11 20.50 C 3.40 367 14.46 2.323 17.28%
14 AMC 2.15 10.7M 13 Nov '20 11 2.50 C 0.19 409 8.84 2.311 27.55%
15 WWR 3.99 2.9M 20 Nov '20 18 5.00 C 0.45 241 11.28 2.269 41.24%
16 CLVS 4.88 2.9M 6 Nov '20 4 4.50 C 0.50 330 2.56 2.239 2.86%
17 UVXY 20.88 50.8M 20 Nov '20 18 21.00 C 4.00 569 19.16 2.227 24.41%
18 AMC 2.15 10.7M 20 Nov '20 18 2.00 C 0.43 91 13.02 2.202 16.28%
19 LQDA 3.34 4.5M 20 Nov '20 18 5.00 C 0.10 418 2.99 2.139 54.32%
20 DGLY 3.04 47.8M 20 Nov '20 18 3.50 C 0.35 1,953 11.51 2.101 30.11%
21 UVXY 20.88 50.8M 27 Nov '20 25 20.50 C 4.45 476 19.49 2.075 24.77%
22 VIXY 21.26 5.8M 6 Nov '20 4 21.50 C 1.60 258 7.53 2.062 9.36%
23 AMC 2.15 10.7M 20 Nov '20 18 2.50 C 0.26 174 12.09 2.045 32.28%
24 MESO 10.85 235K 20 Nov '20 18 12.50 C 1.20 43 11.06 2.023 29.53%
25 SPWR 16.84 8.1M 6 Nov '20 4 17.00 C 1.22 6,490 7.24 2.022 8.80%
26 MBIO 2.75 656K 18 Dec '20 46 5.00 C 0.25 16 9.09 2.021 100.00%
27 UVXY 20.88 50.8M 4 Dec '20 32 21.00 C 4.65 51 22.27 2.014 29.39%
28 SPWR 16.84 8.1M 6 Nov '20 4 16.50 C 1.49 1,280 6.80 2.001 7.46%
29 CYH 7.09 5.0M 6 Nov '20 4 7.50 C 0.25 149 3.53 2.000 9.65%
30 ACB 4.73 20.4M 20 Nov '20 18 5.00 C 0.70 1,338 14.80 1.996 24.07%
31 EOLS 3.01 372K 15 Jan '21 74 4.00 C 0.65 19 21.59 1.993 69.49%
32 NNDM 2.95 5.0M 21 May '21 200 2.50 C 1.60 155 38.98 1.989 85.19%
33 AAOI 8.71 530K 6 Nov '20 4 8.50 C 0.70 11 5.57 1.985 6.05%
34 ACB 4.73 20.4M 6 Nov '20 4 5.00 C 0.27 12,121 5.71 1.976 12.11%
35 NNDM 2.95 5.0M 20 Nov '20 18 2.50 C 0.70 110 8.47 1.972 11.11%
36 WWR 3.99 2.9M 18 Dec '20 46 5.00 C 0.65 35 16.29 1.962 49.70%
37 UVXY 20.88 50.8M 11 Dec '20 39 20.50 C 5.15 5 22.84 1.944 30.32%
38 MARA 2.10 7.2M 20 Nov '20 18 2.00 C 0.35 169 11.90 1.929 14.29%
39 TLRY 6.66 18.5M 6 Nov '20 4 7.00 C 0.39 17,358 5.86 1.926 11.64%
40 KERN 2.46 590K 20 Nov '20 18 2.50 C 0.35 35 14.23 1.925 18.48%
41 ACB 4.73 20.4M 20 Nov '20 18 4.50 C 0.75 338 10.99 1.922 13.07%
42 CTIC 3.27 464K 20 Nov '20 18 3.00 C 0.60 19 10.09 1.921 12.36%
43 VIXY 21.26 5.8M 6 Nov '20 4 21.00 C 1.75 438 7.01 1.920 7.64%
44 SPI 7.79 764K 20 Nov '20 18 10.00 C 0.60 144 7.70 1.917 39.08%
45 UVXY 20.88 50.8M 18 Dec '20 46 21.00 C 5.25 234 25.14 1.914 34.36%
46 LYFT 24.50 12.1M 6 Nov '20 4 24.00 C 2.16 2,667 6.78 1.914 7.43%
47 VXRT 4.98 3.4M 15 Jan '21 74 5.00 C 1.55 119 31.12 1.909 45.77%
48 LYFT 24.50 12.1M 6 Nov '20 4 24.50 C 1.91 695 7.80 1.899 8.46%
49 MARA 2.10 7.2M 18 Dec '20 46 2.50 C 0.40 426 19.05 1.894 47.06%
50 LABU 53.88 1.6M 6 Nov '20 4 54.00 C 3.90 90 7.24 1.894 8.04%
51 VXX 25.91 41.2M 6 Nov '20 4 26.00 C 1.98 5,578 7.64 1.894 8.65%
52 AMC 2.15 10.7M 27 Nov '20 25 2.00 C 0.44 7 13.49 1.892 16.96%
53 ACB 4.73 20.4M 6 Nov '20 4 4.50 C 0.48 4,338 5.29 1.889 5.88%
54 VXRT 4.98 3.4M 18 Dec '20 46 5.00 C 1.10 42 22.09 1.888 28.87%
55 LQDA 3.34 4.5M 15 Jan '21 74 5.00 C 0.45 96 13.47 1.883 73.01%
56 CNDT 3.68 1.5M 20 Nov '20 18 2.50 C 1.25 90 1.90 1.882 2.88%
57 LABD 54.30 566K 6 Nov '20 4 54.00 C 4.20 2 7.18 1.882 7.78%
58 NNDM 2.95 5.0M 21 May '21 200 5.00 C 1.10 32 37.29 1.867 170.27%
59 LYFT 24.50 12.1M 6 Nov '20 4 25.00 C 1.67 8,516 6.82 1.865 9.51%
60 NNDM 2.95 5.0M 19 Feb '21 109 5.00 C 0.65 35 22.03 1.858 117.39%
61 NNDM 2.95 5.0M 18 Dec '20 46 2.50 C 0.90 7 15.25 1.857 21.95%
62 MARA 2.10 7.2M 19 Mar '21 137 2.50 C 0.75 151 35.71 1.856 85.19%
63 OVID 4.94 543K 18 Dec '20 46 5.00 C 1.20 35 24.29 1.851 33.69%
64 TECS 14.65 3.5M 6 Nov '20 4 14.50 C 0.95 61 5.46 1.848 5.84%
65 SELB 2.98 1.6M 20 Nov '20 18 2.50 C 0.70 41 7.38 1.848 9.65%
66 AMC 2.15 10.7M 27 Nov '20 25 2.50 C 0.25 51 11.63 1.847 31.58%
67 DGLY 3.04 47.8M 20 Nov '20 18 3.00 C 0.50 6,771 15.13 1.843 18.11%
68 ADAP 5.15 1.5M 20 Nov '20 18 5.00 C 0.70 594 10.68 1.843 12.36%
69 VXX 25.91 41.2M 6 Nov '20 4 25.50 C 2.13 2,564 6.64 1.822 7.23%
70 INFN 6.17 1.6M 6 Nov '20 4 6.00 C 0.45 11 4.54 1.813 4.90%
71 ACB 4.73 20.4M 27 Nov '20 25 5.00 C 0.55 65 11.63 1.806 19.62%
72 GNCA 2.39 799K 18 Dec '20 46 2.50 C 0.45 9 18.83 1.802 28.87%
73 CRON 6.01 8.2M 6 Nov '20 4 6.00 C 0.42 3,459 6.82 1.797 7.33%
74 CEMI 4.64 950K 20 Nov '20 18 2.50 C 2.15 6 0.22 1.797 0.40%
75 LABU 53.88 1.6M 6 Nov '20 4 53.50 C 4.10 2 6.90 1.794 7.47%
76 GENE 2.88 201K 18 Dec '20 46 5.00 C 0.05 2 1.74 1.793 76.68%
77 DDD 5.75 2.1M 6 Nov '20 4 6.00 C 0.30 179 5.22 1.791 10.09%
78 VXRT 4.98 3.4M 16 Apr '21 165 5.00 C 2.15 9 43.17 1.791 76.68%
79 ADAP 5.15 1.5M 20 Nov '20 18 7.50 C 0.20 354 3.88 1.789 51.52%
80 LQDA 3.34 4.5M 18 Dec '20 46 5.00 C 0.35 211 10.48 1.785 67.22%
81 CRON 6.01 8.2M 6 Nov '20 4 6.50 C 0.24 1,816 3.99 1.781 12.65%
82 CNDT 3.68 1.5M 20 Nov '20 18 5.00 C 0.20 69 5.43 1.779 43.68%
83 RYAM 3.47 247K 20 Nov '20 18 2.50 C 0.95 4 -0.58 1.773 -0.79%
84 APT 15.26 2.1M 6 Nov '20 4 15.50 C 0.86 383 5.64 1.771 7.64%
85 PRTY 2.10 3.6M 20 Nov '20 18 2.00 C 0.35 135 11.90 1.759 14.29%
86 JMIA 16.05 9.2M 20 Nov '20 18 17.00 C 2.05 838 12.77 1.758 21.43%
87 JMIA 16.05 9.2M 20 Nov '20 18 16.00 C 2.45 807 14.95 1.754 17.65%
88 GNCA 2.39 799K 20 Nov '20 18 2.50 C 0.30 203 12.55 1.754 19.62%
89 APT 15.26 2.1M 6 Nov '20 4 15.00 C 1.09 462 5.44 1.743 5.86%
90 ACB 4.73 20.4M 27 Nov '20 25 4.50 C 0.89 58 13.95 1.738 17.19%
91 AMC 2.15 10.7M 4 Dec '20 32 2.00 C 0.48 16 15.35 1.736 19.76%
92 NNDM 2.95 5.0M 18 Dec '20 46 5.00 C 0.20 87 6.78 1.736 81.82%
93 TZA 14.64 18.4M 6 Nov '20 4 15.00 C 0.85 1,243 5.81 1.732 8.77%
94 CGC 20.93 15.6M 6 Nov '20 4 20.50 C 1.62 1,374 5.69 1.731 6.16%
95 AMC 2.15 10.7M 11 Dec '20 39 2.50 C 0.35 43 16.28 1.729 38.89%
96 RIOT 3.29 3.2M 6 Nov '20 4 3.00 C 0.35 97 1.82 1.724 2.04%
97 DGLY 3.04 47.8M 18 Dec '20 46 3.50 C 0.50 218 16.45 1.721 37.80%
98 CGC 20.93 15.6M 6 Nov '20 4 21.00 C 1.44 2,781 6.88 1.721 7.75%
99 ENDP 4.55 5.2M 6 Nov '20 4 4.50 C 0.20 96 3.30 1.719 3.45%
100 AAOI 8.71 530K 6 Nov '20 4 9.00 C 0.45 15 5.16 1.712 8.89%
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.