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 1, 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 GLBS 3.86 1.0M 20 Aug '21 50 2.50 C 1.30 455 -1.55 4.711 -2.34%
2 CCXI 13.20 2.6M 16 Jul '21 15 15.00 C 2.50 1,421 18.94 3.103 40.19%
3 PRVB 8.33 2.1M 16 Jul '21 15 10.00 C 1.35 2,521 16.21 3.001 43.27%
4 CCXI 13.20 2.6M 16 Jul '21 15 12.50 C 3.30 538 19.70 2.927 26.26%
5 PRVB 8.33 2.1M 16 Jul '21 15 7.50 C 2.10 497 15.25 2.696 20.39%
6 GENE 4.28 240K 16 Jul '21 15 2.50 C 1.75 9 -0.70 2.664 -1.19%
7 GNLN 4.72 1.4M 16 Jul '21 15 2.50 C 2.10 29 -2.54 2.455 -4.58%
8 BSQR 4.40 27.7M 16 Jul '21 15 5.00 C 0.55 6,064 12.50 2.446 29.87%
9 UAVS 4.99 2.6M 16 Jul '21 15 2.50 C 2.45 6 -0.80 2.410 -1.57%
10 GTT 2.36 4.1M 16 Jul '21 15 2.00 C 0.55 167 8.05 2.260 10.50%
11 ATOS 6.40 14.0M 16 Jul '21 15 6.00 C 1.25 2,236 13.28 2.137 16.50%
12 CNET 2.13 6.8M 16 Jul '21 15 3.00 C 0.10 4,681 4.69 2.089 47.78%
13 AEMD 5.01 1.9M 16 Jul '21 15 7.50 C 0.20 164 3.99 2.062 55.93%
14 HOFV 3.85 2.2M 16 Jul '21 15 2.50 C 1.30 14 -1.30 2.062 -1.96%
15 EYES 4.75 3.0M 16 Jul '21 15 2.50 C 2.20 12 -1.05 2.043 -1.96%
16 MMAT 7.29 10.4M 16 Jul '21 15 8.00 C 0.90 1,208 12.35 2.034 25.20%
17 MMAT 7.29 10.4M 20 Aug '21 50 8.00 C 1.75 232 24.01 2.030 44.40%
18 GTT 2.36 4.1M 20 Aug '21 50 2.50 C 0.60 194 25.42 2.019 42.05%
19 BSQR 4.40 27.7M 16 Jul '21 15 2.50 C 1.85 206 -1.14 2.008 -1.96%
20 MMAT 7.29 10.4M 16 Jul '21 15 7.00 C 1.15 1,012 11.80 2.003 14.01%
21 CTXR 2.60 37.7M 16 Jul '21 15 2.50 C 0.40 1,482 11.54 1.942 13.64%
22 CCXI 13.20 2.6M 20 Aug '21 50 15.00 C 3.10 268 23.48 1.938 48.51%
23 PRVB 8.33 2.1M 20 Aug '21 50 7.50 C 2.35 35 18.25 1.933 25.42%
24 GTT 2.36 4.1M 18 Feb '22 232 2.00 C 1.30 3 39.83 1.924 88.68%
25 RCON 4.20 5.9M 20 Aug '21 50 2.50 C 1.80 18 2.38 1.915 4.17%
26 AYTU 5.12 625K 16 Jul '21 15 7.50 C 0.05 73 0.98 1.901 47.93%
27 MMAT 7.29 10.4M 20 Aug '21 50 7.00 C 1.95 100 22.77 1.888 31.09%
28 BSQR 4.40 27.7M 20 Aug '21 50 5.00 C 0.90 85 20.45 1.881 42.86%
29 CTXR 2.60 37.7M 20 Aug '21 50 5.00 C 0.20 2,552 7.69 1.879 108.33%
30 ATOS 6.40 14.0M 20 Aug '21 50 7.00 C 1.50 1,557 23.44 1.866 42.86%
31 AEG 4.15 2.5M 16 Jul '21 15 2.50 C 1.60 4 -1.20 1.864 -1.96%
32 ATOS 6.40 14.0M 15 Oct '21 106 7.00 C 2.10 339 32.81 1.859 62.79%
33 PRVB 8.33 2.1M 20 Aug '21 50 10.00 C 1.55 362 18.61 1.855 47.49%
34 AEMD 5.01 1.9M 16 Jul '21 15 5.00 C 0.55 49 10.78 1.851 12.11%
35 ORPH 7.42 7.4M 16 Jul '21 15 7.50 C 1.05 1,348 14.15 1.850 17.74%
36 WPG 2.32 5.1M 16 Jul '21 15 2.50 C 0.25 623 10.78 1.847 20.77%
37 HEPA 2.10 1.5M 16 Jul '21 15 2.50 C 0.15 929 7.14 1.832 28.21%
38 ADMS 5.58 531K 16 Jul '21 15 5.00 C 0.90 216 5.73 1.825 6.84%
39 SESN 4.52 4.6M 20 Aug '21 50 4.00 C 1.30 55 17.26 1.818 24.22%
40 ATOS 6.40 14.0M 20 Aug '21 50 6.00 C 1.80 256 21.87 1.817 30.43%
41 ADMS 5.58 531K 16 Jul '21 15 7.50 C 0.25 5,660 4.48 1.798 40.71%
42 ENOB 5.02 378K 16 Jul '21 15 7.50 C 0.10 79 1.99 1.793 52.44%
43 APRE 5.42 5.9M 16 Jul '21 15 7.50 C 0.20 3,984 3.69 1.769 43.68%
44 GRAY 5.17 1.9M 16 Jul '21 15 7.50 C 0.15 3,070 2.90 1.764 49.40%
45 MMAT 7.29 10.4M 15 Oct '21 106 8.00 C 2.35 28 32.24 1.763 61.94%
46 BCEL 8.65 1.0M 16 Jul '21 15 10.00 C 0.65 20 7.51 1.758 25.00%
47 CTXR 2.60 37.7M 20 Aug '21 50 2.50 C 0.55 558 17.31 1.753 21.95%
48 CVM 8.65 7.7M 16 Jul '21 15 7.50 C 1.65 253 5.78 1.748 7.14%
49 ATOS 6.40 14.0M 15 Oct '21 106 6.00 C 2.35 16 30.47 1.747 48.15%
50 AHT 4.32 25.3M 16 Jul '21 15 2.50 C 1.80 180 -0.46 1.741 -0.79%
51 ENG 3.10 2.4M 20 Aug '21 50 5.00 C 0.30 434 9.68 1.735 78.57%
52 MCRB 22.60 1.7M 20 Aug '21 50 25.00 C 4.80 2,039 21.24 1.730 40.45%
53 GNLN 4.72 1.4M 20 Aug '21 50 2.50 C 2.15 3 -1.48 1.730 -2.72%
54 GTT 2.36 4.1M 21 Jan '22 204 2.50 C 1.00 63 42.37 1.725 83.82%
55 BLU 3.09 491K 16 Jul '21 15 2.50 C 0.50 15 -2.91 1.719 -3.47%
56 CVM 8.65 7.7M 16 Jul '21 15 10.00 C 0.70 3,120 8.09 1.714 25.79%
57 SESN 4.52 4.6M 20 Aug '21 50 5.00 C 0.90 241 19.91 1.700 38.12%
58 EARS 3.57 298K 16 Jul '21 15 5.00 C 0.10 48 2.80 1.698 44.09%
59 AYRO 4.99 4.5M 16 Jul '21 15 2.50 C 2.45 1 -0.80 1.698 -1.57%
60 CBAT 4.46 1.8M 15 Oct '21 106 2.50 C 1.85 5 -2.47 1.696 -4.21%
61 AMC 54.22 57.3M 6 Aug '21 36 54.50 C 11.15 54 20.56 1.696 26.54%
62 OEG 4.40 1.8M 16 Jul '21 15 2.50 C 1.85 11 -1.14 1.693 -1.96%
63 BSQR 4.40 27.7M 20 Aug '21 50 2.50 C 2.05 50 3.41 1.687 6.38%
64 CBAT 4.46 1.8M 20 Aug '21 50 2.50 C 1.92 2 -0.90 1.682 -1.57%
65 NRBO 3.02 402K 17 Sep '21 78 5.00 C 0.20 1 6.62 1.679 77.30%
66 DMAC 4.29 816K 20 Aug '21 50 2.50 C 1.80 7 0.23 1.679 0.40%
67 PRPO 3.59 470K 16 Jul '21 15 5.00 C 0.10 45 2.79 1.678 43.27%
68 ORLA 4.01 206K 16 Jul '21 15 2.50 C 1.50 6 -0.25 1.677 -0.40%
69 ORPH 7.42 7.4M 20 Aug '21 50 7.50 C 1.75 155 23.58 1.674 32.28%
70 SESN 4.52 4.6M 17 Sep '21 78 5.00 C 1.10 5 24.34 1.667 46.20%
71 GNLN 4.72 1.4M 16 Jul '21 15 5.00 C 0.25 205 5.30 1.663 11.86%
72 MMAT 7.29 10.4M 21 Jan '22 204 8.00 C 3.00 38 41.15 1.655 86.48%
73 HEPA 2.10 1.5M 17 Sep '21 78 2.50 C 0.45 91 21.43 1.649 51.52%
74 WPG 2.32 5.1M 15 Oct '21 106 2.50 C 0.55 17 23.71 1.649 41.24%
75 ATOS 6.40 14.0M 21 Jan '22 204 6.00 C 2.80 20 37.50 1.649 66.67%
76 OCUP 5.37 4.0M 16 Jul '21 15 7.50 C 0.15 591 2.79 1.648 43.68%
77 EVGN 3.35 337K 16 Jul '21 15 2.50 C 0.85 9 0.00 1.644 0.00%
78 WKEY 6.90 483K 16 Jul '21 15 5.00 C 1.90 6 -0.00 1.636 0.00%
79 BSQR 4.40 27.7M 17 Sep '21 78 5.00 C 1.05 78 23.86 1.631 49.25%
80 CBAT 4.46 1.8M 16 Jul '21 15 2.50 C 1.92 114 -0.90 1.631 -1.57%
81 AHT 4.32 25.3M 16 Jul '21 15 5.00 C 0.30 6,157 6.94 1.631 24.38%
82 BBIG 4.11 8.2M 16 Jul '21 15 4.50 C 0.35 3,798 8.52 1.628 19.68%
83 CTXR 2.60 37.7M 18 Feb '22 232 5.00 C 0.80 703 30.77 1.625 177.78%
84 AMC 54.22 57.3M 30 Jul '21 29 54.50 C 9.50 65 17.52 1.624 21.87%
85 RCON 4.20 5.9M 20 Aug '21 50 5.00 C 0.70 278 16.67 1.615 42.86%
86 WPG 2.32 5.1M 17 Sep '21 78 2.00 C 0.65 1 14.22 1.614 19.76%
87 EARS 3.57 298K 20 Aug '21 50 5.00 C 0.35 10 9.80 1.613 55.28%
88 SB 3.83 1.4M 16 Jul '21 15 2.50 C 1.35 12 0.52 1.612 0.81%
89 VISL 2.74 1.6M 20 Aug '21 50 5.00 C 0.15 264 5.47 1.608 93.05%
90 RCON 4.20 5.9M 16 Jul '21 15 5.00 C 0.25 1,773 5.95 1.599 26.58%
91 OCUP 5.37 4.0M 20 Aug '21 50 5.00 C 1.30 423 17.32 1.599 22.85%
92 WPG 2.32 5.1M 20 Aug '21 50 2.50 C 0.45 72 19.40 1.598 33.69%
93 AXAS 3.67 2.2M 16 Jul '21 15 5.00 C 0.10 678 2.72 1.598 40.06%
94 HUT 4.74 5.1M 16 Jul '21 15 2.50 C 2.15 82 -1.90 1.597 -3.47%
95 AHT 4.32 25.3M 20 Aug '21 50 5.00 C 0.75 1,411 17.36 1.597 40.06%
96 ORPH 7.42 7.4M 16 Jul '21 15 5.00 C 2.50 153 1.08 1.596 1.63%
97 HEPA 2.10 1.5M 17 Dec '21 169 2.50 C 0.75 129 35.71 1.595 85.19%
98 SESN 4.52 4.6M 17 Sep '21 78 4.00 C 1.45 62 20.58 1.593 30.29%
99 FTEK 2.34 635K 16 Jul '21 15 2.00 C 0.35 49 0.43 1.591 0.50%
100 AXAS 3.67 2.2M 16 Jul '21 15 2.50 C 1.10 68 -1.91 1.588 -2.72%
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.