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 P 0.95 26 31.56 3.790 46.60%
2 AMC 2.15 10.7M 6 Nov '20 4 2.00 P 0.24 12,502 11.16 3.651 20.42%
3 REV 4.20 303K 20 Nov '20 18 2.50 P 0.35 387 8.33 3.549 53.25%
4 AMC 2.15 10.7M 6 Nov '20 4 2.50 P 0.51 3,416 7.44 3.261 9.76%
5 REV 4.20 303K 18 Dec '20 46 2.50 P 0.65 345 15.48 3.060 66.20%
6 UVXY 20.88 50.8M 6 Nov '20 4 21.00 P 2.61 891 11.93 2.985 13.63%
7 UVXY 20.88 50.8M 6 Nov '20 4 20.50 P 2.16 1,223 10.34 2.958 13.57%
8 AMC 2.15 10.7M 13 Nov '20 11 2.00 P 0.31 1,797 14.42 2.744 25.00%
9 AMC 2.15 10.7M 13 Nov '20 11 2.50 P 0.60 373 11.63 2.650 16.13%
10 EOLS 3.01 372K 18 Dec '20 46 3.00 P 0.95 1 31.56 2.630 46.60%
11 SELB 2.98 1.6M 20 Nov '20 18 5.00 P 2.10 5 2.68 2.533 9.09%
12 AMC 2.15 10.7M 20 Nov '20 18 2.00 P 0.38 1,490 17.67 2.514 29.94%
13 REV 4.20 303K 19 Feb '21 109 2.50 P 0.80 29 19.05 2.513 73.53%
14 AMC 2.15 10.7M 20 Nov '20 18 2.50 P 0.69 822 15.81 2.492 23.29%
15 REV 4.20 303K 21 May '21 200 2.50 P 1.15 5 27.38 2.463 93.44%
16 GRPN 19.98 979K 6 Nov '20 4 20.00 P 1.90 13 9.41 2.462 10.40%
17 GRPN 19.98 979K 6 Nov '20 4 19.50 P 1.60 10 8.01 2.421 11.32%
18 AMC 2.15 10.7M 11 Dec '20 39 2.00 P 0.42 13 19.53 2.397 32.95%
19 UVXY 20.88 50.8M 13 Nov '20 11 20.50 P 3.10 301 14.85 2.380 19.57%
20 ACB 4.73 20.4M 13 Nov '20 11 4.50 P 0.57 91 12.05 2.362 19.23%
21 AMC 2.15 10.7M 4 Dec '20 32 2.50 P 0.66 15 14.42 2.343 20.81%
22 DGLY 3.04 47.8M 20 Nov '20 18 3.50 P 0.90 158 14.47 2.343 20.56%
23 AMC 2.15 10.7M 18 Dec '20 46 2.00 P 0.57 394 26.51 2.319 45.57%
24 DGLY 3.04 47.8M 20 Nov '20 18 3.00 P 0.55 1,744 18.09 2.304 23.69%
25 AMC 2.15 10.7M 27 Nov '20 25 2.00 P 0.38 138 17.67 2.303 29.94%
26 MESO 10.85 235K 20 Nov '20 18 10.00 P 1.55 402 14.29 2.297 25.81%
27 AMC 2.15 10.7M 15 Jan '21 74 2.50 P 1.00 37 30.23 2.264 56.52%
28 UVXY 20.88 50.8M 20 Nov '20 18 21.00 P 4.15 97 19.30 2.255 24.09%
29 AMC 2.15 10.7M 4 Dec '20 32 2.00 P 0.43 118 20.00 2.209 33.72%
30 AMC 2.15 10.7M 15 Jan '21 74 2.00 P 0.71 392 33.02 2.201 59.72%
31 SPI 7.79 764K 20 Nov '20 18 10.00 P 2.90 4 8.86 2.147 14.11%
32 SPWR 16.84 8.1M 6 Nov '20 4 16.50 P 1.15 554 6.83 2.139 9.53%
33 SPWR 16.84 8.1M 6 Nov '20 4 17.00 P 1.42 4,877 7.51 2.129 8.20%
34 ACB 4.73 20.4M 6 Nov '20 4 4.50 P 0.29 1,792 6.13 2.104 11.71%
35 ACB 4.73 20.4M 6 Nov '20 4 5.00 P 0.55 968 5.92 2.104 6.70%
36 TLRY 6.66 18.5M 6 Nov '20 4 7.00 P 0.75 75 6.16 2.089 6.94%
37 AMC 2.15 10.7M 18 Dec '20 46 2.50 P 0.85 16 23.26 2.087 38.46%
38 VXX 25.91 41.2M 6 Nov '20 4 26.00 P 2.25 1,094 8.34 2.075 9.13%
39 ADAP 5.15 1.5M 20 Nov '20 18 5.00 P 0.80 5 15.53 2.071 21.84%
40 ACB 4.73 20.4M 20 Nov '20 18 5.00 P 1.00 43 15.43 2.068 19.57%
41 BCLI 10.62 521K 20 Nov '20 18 10.00 P 1.50 148 14.12 2.064 23.25%
42 GNCA 2.39 799K 20 Nov '20 18 2.50 P 0.45 24 14.23 2.063 17.53%
43 CNDT 3.68 1.5M 20 Nov '20 18 2.50 P 0.10 13 2.72 2.052 35.75%
44 AMC 2.15 10.7M 19 Mar '21 137 2.00 P 0.86 178 40.00 2.047 78.29%
45 AAOI 8.71 530K 6 Nov '20 4 8.50 P 0.50 7 5.74 2.042 8.70%
46 VXX 25.91 41.2M 6 Nov '20 4 25.50 P 1.92 1,321 7.41 2.015 9.71%
47 TLRY 6.66 18.5M 6 Nov '20 4 6.50 P 0.45 700 6.76 2.010 9.82%
48 SPI 7.79 764K 19 Feb '21 109 10.00 P 4.70 350 31.96 2.010 80.58%
49 AMC 2.15 10.7M 18 Jun '21 228 2.00 P 1.10 361 51.16 2.001 119.05%
50 ACB 4.73 20.4M 20 Nov '20 18 4.50 P 0.60 269 12.68 1.997 20.10%
51 SPI 7.79 764K 18 Dec '20 46 10.00 P 3.60 2 17.84 1.985 33.17%
52 VXRT 4.98 3.4M 18 Dec '20 46 5.00 P 1.20 2 23.69 1.963 31.22%
53 COTY 3.05 7.7M 6 Nov '20 4 3.50 P 0.45 81 -0.00 1.957 0.00%
54 SPI 7.79 764K 20 Nov '20 18 7.50 P 1.15 149 14.76 1.957 21.69%
55 DGLY 3.04 47.8M 18 Dec '20 46 3.00 P 0.75 24 24.67 1.955 34.50%
56 NK 7.53 908K 20 Nov '20 18 10.00 P 2.70 6 3.05 1.948 4.76%
57 AMC 2.15 10.7M 27 Nov '20 25 2.50 P 0.60 47 11.63 1.936 16.13%
58 LABU 53.88 1.6M 6 Nov '20 4 54.00 P 4.20 6 7.57 1.930 8.21%
59 PRTY 2.10 3.6M 20 Nov '20 18 2.00 P 0.25 102 11.90 1.930 18.92%
60 LYFT 24.50 12.1M 6 Nov '20 4 24.00 P 1.67 629 6.82 1.929 9.51%
61 NNDM 2.95 5.0M 18 Dec '20 46 2.50 P 0.50 49 16.95 1.928 38.78%
62 SPI 7.79 764K 18 Dec '20 46 7.50 P 1.75 1 22.46 1.923 33.77%
63 PRTY 2.10 3.6M 20 Nov '20 18 2.50 P 0.60 7 9.52 1.922 13.33%
64 LABD 54.30 566K 6 Nov '20 4 54.50 P 4.30 1 7.55 1.918 8.20%
65 LABU 53.88 1.6M 6 Nov '20 4 53.50 P 4.00 4 7.42 1.915 8.78%
66 OVID 4.94 543K 15 Jan '21 74 2.50 P 0.05 19 1.01 1.912 50.92%
67 MARA 2.10 7.2M 18 Dec '20 46 2.50 P 0.75 27 16.67 1.911 25.93%
68 WWR 3.99 2.9M 20 Nov '20 18 5.00 P 1.35 4 8.52 1.903 12.88%
69 DDD 5.75 2.1M 6 Nov '20 4 6.00 P 0.50 22 4.35 1.896 4.76%
70 SPI 7.79 764K 21 May '21 200 7.50 P 3.60 10 46.21 1.891 92.84%
71 VXRT 4.98 3.4M 15 Jan '21 74 5.00 P 1.55 19 30.72 1.885 44.61%
72 APHA 5.03 11.6M 6 Nov '20 4 5.50 P 0.54 206 1.39 1.883 1.56%
73 LYFT 24.50 12.1M 6 Nov '20 4 24.50 P 1.90 250 7.76 1.879 8.41%
74 CVM 11.56 693K 18 Dec '20 46 10.00 P 2.00 80 17.30 1.879 37.24%
75 RIDE 13.07 2.1M 20 Nov '20 18 15.00 P 3.30 42 10.48 1.872 14.02%
76 RIOT 3.29 3.2M 13 Nov '20 11 3.50 P 0.50 60 8.81 1.867 10.39%
77 NNDM 2.95 5.0M 19 Feb '21 109 2.50 P 0.80 12 27.12 1.866 58.14%
78 WATT 2.38 678K 20 Nov '20 18 2.00 P 0.15 8 6.30 1.865 23.77%
79 LYFT 24.50 12.1M 6 Nov '20 4 25.00 P 2.15 674 6.73 1.860 7.38%
80 CGC 20.93 15.6M 6 Nov '20 4 20.50 P 1.33 162 6.35 1.859 8.98%
81 UVXY 20.88 50.8M 15 Jan '21 74 21.00 P 6.45 6 30.32 1.855 43.87%
82 RIOT 3.29 3.2M 6 Nov '20 4 3.00 P 0.10 248 3.04 1.854 12.23%
83 LQDA 3.34 4.5M 20 Nov '20 18 5.00 P 1.70 35 1.20 1.837 2.44%
84 NNDM 2.95 5.0M 21 May '21 200 2.50 P 1.10 103 37.29 1.829 83.78%
85 LQDA 3.34 4.5M 20 Nov '20 18 2.50 P 0.10 4,099 2.99 1.818 29.01%
86 APTO 4.55 635K 15 Jan '21 74 2.50 P 0.30 2 6.59 1.803 55.29%
87 RIOT 3.29 3.2M 20 Nov '20 18 3.50 P 0.55 22 10.33 1.803 12.41%
88 SRNE 7.08 7.4M 19 Mar '21 137 7.00 P 2.75 6 38.84 1.795 65.36%
89 INFN 6.17 1.6M 6 Nov '20 4 6.00 P 0.30 5 4.86 1.793 8.01%
90 MARA 2.10 7.2M 20 Nov '20 18 2.00 P 0.25 78 11.90 1.788 18.92%
91 JMIA 16.05 9.2M 20 Nov '20 18 17.00 P 3.00 130 12.77 1.786 15.71%
92 CDTX 2.48 489K 20 Nov '20 18 2.50 P 0.10 1 3.23 1.779 3.36%
93 TLRY 6.66 18.5M 13 Nov '20 11 6.50 P 0.65 87 9.76 1.779 13.48%
94 CLSK 7.73 794K 20 Nov '20 18 10.00 P 2.60 4 4.27 1.775 6.43%
95 INFN 6.17 1.6M 6 Nov '20 4 6.50 P 0.55 1 3.57 1.766 3.91%
96 DDD 5.75 2.1M 6 Nov '20 4 5.50 P 0.25 26 4.35 1.761 9.09%
97 NK 7.53 908K 20 Nov '20 18 7.50 P 1.00 57 13.28 1.761 15.77%
98 AYRO 2.59 332K 20 Nov '20 18 2.50 P 0.25 21 9.65 1.756 14.53%
99 MARA 2.10 7.2M 18 Jun '21 228 2.00 P 0.85 4 40.48 1.756 76.00%
100 CLSK 7.73 794K 18 Dec '20 46 7.50 P 1.65 9 21.35 1.755 30.92%
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.