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 2, 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 AMC 7.82 455.2M 5 Feb '21 3 7.00 P 0.95 56,947 12.15 4.991 25.76%
2 AMC 7.82 455.2M 5 Feb '21 3 8.00 P 1.45 32,503 16.24 4.874 19.94%
3 AMC 7.82 455.2M 12 Feb '21 10 8.00 P 2.24 4,719 26.34 4.228 36.92%
4 AMC 7.82 455.2M 12 Feb '21 10 7.00 P 1.62 6,544 20.72 4.202 39.35%
5 EXPR 3.38 35.0M 19 Feb '21 17 4.00 P 1.50 1,927 26.04 3.861 46.81%
6 AMC 7.82 455.2M 19 Feb '21 17 7.00 P 1.85 8,231 23.66 3.683 44.72%
7 AMC 7.82 455.2M 19 Feb '21 17 8.00 P 2.42 10,148 28.64 3.644 41.48%
8 EXPR 3.38 35.0M 19 Feb '21 17 3.00 P 0.75 3,064 22.19 3.559 42.97%
9 ICON 2.28 803K 19 Feb '21 17 2.50 P 0.75 42 23.25 3.535 34.64%
10 AMC 7.82 455.2M 26 Feb '21 24 7.00 P 2.16 1,209 27.62 3.522 52.65%
11 AMC 7.82 455.2M 5 Mar '21 31 7.00 P 2.35 505 30.05 3.427 57.95%
12 EXPR 3.38 35.0M 19 Mar '21 45 4.00 P 1.90 231 37.87 3.346 86.49%
13 AMC 7.82 455.2M 5 Mar '21 31 8.00 P 2.96 563 35.55 3.297 57.20%
14 EXPR 3.38 35.0M 19 Mar '21 45 3.00 P 1.15 1,475 34.02 3.266 68.61%
15 SOS 3.22 26.5M 19 Feb '21 17 5.00 P 2.00 31 6.83 3.179 18.03%
16 SIEB 5.87 1.3M 19 Feb '21 17 7.50 P 2.50 17 14.82 3.144 25.82%
17 ICON 2.28 803K 19 Mar '21 45 2.50 P 1.00 1 34.21 3.093 60.94%
18 AMC 7.82 455.2M 12 Mar '21 38 7.00 P 2.40 122 30.69 3.059 59.41%
19 AMC 7.82 455.2M 19 Mar '21 45 8.00 P 3.25 2,010 39.26 3.034 67.18%
20 AMC 7.82 455.2M 19 Mar '21 45 7.00 P 2.51 4,785 32.10 2.977 62.71%
21 TLSA 4.54 4.5M 19 Feb '21 17 5.00 P 1.20 2 16.30 2.860 22.16%
22 OTIC 4.81 505K 19 Mar '21 45 2.50 P 0.45 208 9.36 2.850 63.30%
23 TLSA 4.54 4.5M 19 Feb '21 17 2.50 P 0.15 74 3.30 2.837 49.89%
24 EXPR 3.38 35.0M 16 Apr '21 73 4.00 P 2.00 82 40.83 2.794 100.00%
25 OEG 7.94 4.2M 19 Feb '21 17 10.00 P 3.20 70 14.36 2.789 24.05%
26 EXPR 3.38 35.0M 16 Apr '21 73 3.00 P 1.15 54 34.02 2.776 68.61%
27 SIEB 5.87 1.3M 19 Feb '21 17 5.00 P 0.85 291 14.48 2.755 34.26%
28 ATOS 2.80 76.4M 19 Feb '21 17 2.50 P 0.45 907 16.07 2.754 31.91%
29 CCIV 32.14 97.0M 19 Feb '21 17 35.00 P 9.20 691 19.73 2.735 27.64%
30 JAGX 2.73 14.8M 19 Mar '21 45 2.50 P 0.80 71 29.30 2.725 53.37%
31 OEG 7.94 4.2M 19 Mar '21 45 10.00 P 4.30 8 28.21 2.711 61.54%
32 ATOS 2.80 76.4M 19 Mar '21 45 3.00 P 0.85 93 23.21 2.673 33.33%
33 CCIV 32.14 97.0M 19 Feb '21 17 30.00 P 5.70 4,412 17.73 2.661 29.65%
34 OTIC 4.81 505K 19 Mar '21 45 5.00 P 1.65 66 30.35 2.644 46.20%
35 OPTT 4.46 9.0M 19 Feb '21 17 2.50 P 0.05 59 1.12 2.641 45.58%
36 GPRO 10.49 7.3M 5 Feb '21 3 10.50 P 0.93 188 8.77 2.627 9.62%
37 GERN 2.06 8.4M 19 Feb '21 17 3.00 P 0.90 1 -2.19 2.610 -3.90%
38 TTNP 3.26 2.5M 19 Feb '21 17 5.00 P 1.90 1 4.91 2.603 11.76%
39 GTT 4.67 432K 19 Feb '21 17 2.50 P 0.10 4 2.14 2.601 49.67%
40 OEG 7.94 4.2M 19 Mar '21 45 7.50 P 2.35 34 29.60 2.567 49.91%
41 DPW 4.67 8.2M 19 Feb '21 17 5.00 P 1.20 136 18.63 2.560 25.07%
42 OEG 7.94 4.2M 16 Apr '21 73 10.00 P 4.80 10 34.51 2.535 87.26%
43 OEG 7.94 4.2M 19 Feb '21 17 7.50 P 1.35 260 17.00 2.483 27.16%
44 GSM 3.33 30.5M 19 Feb '21 17 4.00 P 1.05 106 11.41 2.473 16.67%
45 SELB 4.43 4.3M 19 Feb '21 17 2.50 P 0.10 41 2.26 2.468 46.88%
46 SOS 3.22 26.5M 19 Mar '21 45 5.00 P 2.30 15 16.15 2.462 56.52%
47 FTFT 5.12 2.6M 19 Feb '21 17 5.00 P 0.90 452 17.58 2.459 24.17%
48 CBAT 7.47 5.9M 19 Feb '21 17 5.00 P 0.39 3,785 5.22 2.453 40.40%
49 POWW 6.14 4.1M 19 Feb '21 17 7.50 P 2.05 50 11.24 2.450 16.87%
50 SIEB 5.87 1.3M 19 Mar '21 45 5.00 P 1.20 18 20.44 2.445 44.33%
51 INFI 3.61 772K 19 Feb '21 17 3.00 P 0.40 9 11.08 2.431 31.46%
52 SRGA 2.01 8.7M 19 Feb '21 17 2.50 P 0.70 80 10.45 2.429 16.03%
53 SOS 3.22 26.5M 21 May '21 108 5.00 P 2.70 285 28.57 2.426 176.92%
54 IDEX 4.35 46.7M 16 Apr '21 73 4.50 P 1.78 32 37.47 2.410 63.42%
55 IDEX 4.35 46.7M 16 Apr '21 73 4.00 P 1.48 22 34.02 2.408 63.76%
56 DPW 4.67 8.2M 19 Mar '21 45 5.00 P 1.70 13 29.34 2.402 46.13%
57 IDEX 4.35 46.7M 19 Mar '21 45 4.50 P 1.42 120 29.20 2.399 43.34%
58 AQMS 5.74 2.9M 19 Feb '21 17 7.50 P 2.35 7 10.28 2.392 17.40%
59 CRBP 2.58 65.3M 19 Feb '21 17 3.00 P 0.69 58 10.47 2.384 14.29%
60 TLSA 4.54 4.5M 19 Mar '21 45 2.50 P 0.35 13 7.71 2.383 57.04%
61 QTT 3.05 4.2M 19 Feb '21 17 5.00 P 2.05 23 3.28 2.376 10.00%
62 TTNP 3.26 2.5M 19 Feb '21 17 2.50 P 0.25 69 7.67 2.367 33.55%
63 IDEX 4.35 46.7M 19 Mar '21 45 4.00 P 1.15 306 26.44 2.363 46.87%
64 GSM 3.33 30.5M 19 Mar '21 45 4.00 P 1.35 81 20.42 2.360 34.34%
65 GTT 4.67 432K 19 Mar '21 45 2.50 P 0.25 3 5.35 2.357 54.75%
66 AQMS 5.74 2.9M 19 Mar '21 45 7.50 P 2.90 9 19.86 2.347 40.14%
67 AMC 7.82 455.2M 18 Jun '21 136 8.00 P 4.20 1,856 51.41 2.346 111.05%
68 AMC 7.82 455.2M 18 Jun '21 136 7.00 P 3.40 693 43.48 2.341 95.48%
69 SENS 2.74 37.0M 19 Mar '21 45 3.00 P 1.00 93 27.01 2.340 42.53%
70 CRBP 2.58 65.3M 16 Apr '21 73 2.50 P 0.75 1 29.07 2.329 45.36%
71 IDEX 4.35 46.7M 16 Jul '21 164 4.50 P 2.52 3 54.48 2.324 129.51%
72 IDEX 4.35 46.7M 16 Jul '21 164 4.00 P 2.13 22 48.97 2.322 111.71%
73 SRAX 4.17 949K 19 Feb '21 17 2.50 P 0.10 21 2.40 2.313 43.56%
74 CNET 2.45 634K 19 Feb '21 17 3.00 P 0.80 3 10.20 2.291 15.15%
75 DPW 4.67 8.2M 19 Mar '21 45 2.50 P 0.30 3 6.42 2.281 56.52%
76 PINS 73.87 9.8M 5 Feb '21 3 74.00 P 5.85 533 7.74 2.276 8.41%
77 SENS 2.74 37.0M 16 Apr '21 73 3.00 P 1.20 93 34.31 2.274 61.04%
78 TTOO 2.23 9.4M 19 Mar '21 45 2.50 P 0.85 79 26.01 2.271 42.03%
79 EXPR 3.38 35.0M 16 Jul '21 164 4.00 P 2.20 18 46.75 2.255 133.90%
80 GEVO 11.02 21.7M 21 May '21 108 10.00 P 4.10 26 37.21 2.255 73.99%
81 EBON 5.26 2.8M 19 Mar '21 45 5.00 P 1.25 11 23.76 2.252 37.66%
82 OEG 7.94 4.2M 16 Jul '21 164 10.00 P 5.80 1 47.10 2.249 174.77%
83 ATOS 2.80 76.4M 16 Apr '21 73 2.50 P 0.80 8 28.57 2.247 55.00%
84 PINS 73.87 9.8M 5 Feb '21 3 73.50 P 5.60 1,521 7.58 2.230 8.74%
85 GEVO 11.02 21.7M 20 Aug '21 199 10.00 P 5.50 8 49.91 2.228 118.12%
86 VVPR 13.82 1.2M 19 Feb '21 17 12.50 P 1.65 110 11.94 2.225 24.40%
87 OEG 7.94 4.2M 16 Jul '21 164 7.50 P 3.70 15 46.60 2.217 97.64%
88 POWW 6.14 4.1M 19 Feb '21 17 5.00 P 0.55 397 8.96 2.214 30.23%
89 WWR 6.96 7.6M 19 Feb '21 17 7.50 P 1.60 97 15.23 2.211 19.78%
90 KERN 7.09 8.8M 19 Mar '21 45 5.00 P 0.85 81 11.99 2.208 47.12%
91 SENS 2.74 37.0M 16 Apr '21 73 2.50 P 0.85 288 31.02 2.207 57.67%
92 SENS 2.74 37.0M 19 Mar '21 45 2.50 P 0.65 723 23.72 2.206 42.58%
93 SUNW 16.58 3.5M 19 Mar '21 45 17.50 P 5.40 43 27.02 2.202 40.07%
94 SENS 2.74 37.0M 16 Jul '21 164 3.00 P 1.65 104 50.73 2.201 127.52%
95 KERN 7.09 8.8M 19 Mar '21 45 7.50 P 2.35 19 27.36 2.196 40.93%
96 GEVO 11.02 21.7M 20 Aug '21 199 12.50 P 7.50 5 54.63 2.194 171.02%
97 GPRO 10.49 7.3M 5 Feb '21 3 10.00 P 0.54 230 5.15 2.194 10.35%
98 TTOO 2.23 9.4M 19 Feb '21 17 2.50 P 0.55 175 12.56 2.193 16.67%
99 SLS 8.18 10.2M 19 Feb '21 17 7.50 P 1.10 212 13.45 2.192 25.14%
100 TRXC 3.45 19.8M 19 Feb '21 17 3.50 P 0.65 547 17.39 2.192 21.43%
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.