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 May 26, 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 LIZI 6.84 70.8M 18 Jun '21 23 7.50 C 1.65 8,197 24.12 2.866 44.51%
2 AMC 19.56 370.9M 4 Jun '21 9 20.00 C 3.10 26,676 15.85 2.716 21.51%
3 AMC 19.56 370.9M 4 Jun '21 9 19.00 C 3.45 11,358 14.78 2.696 17.94%
4 UVXY 37.88 14.3M 2 Jul '21 37 12.50 C  0 1 -67.00 2.449 -67.00%
5 UVXY 37.88 14.3M 25 Jun '21 30 12.50 C  0 1 -67.00 2.441 -67.00%
6 LIZI 6.84 70.8M 18 Jun '21 23 5.00 C 2.45 1,603 8.92 2.401 13.90%
7 AMC 19.56 370.9M 11 Jun '21 16 20.00 C 3.65 5,815 18.66 2.395 25.71%
8 UVXY 37.88 14.3M 4 Jun '21 9 12.50 C  0 82 -67.00 2.359 -67.00%
9 AMC 19.56 370.9M 11 Jun '21 16 19.00 C 4.00 4,119 17.59 2.345 22.11%
10 EXPR 4.96 69.2M 4 Jun '21 9 5.00 C 0.65 5,121 13.10 2.320 16.01%
11 EXPR 4.96 69.2M 4 Jun '21 9 4.50 C 0.90 1,935 8.87 2.275 10.84%
12 AGTC 4.14 671K 18 Jun '21 23 2.50 C 1.65 3 0.24 2.272 0.40%
13 AMC 19.56 370.9M 18 Jun '21 23 20.00 C 4.05 21,304 20.71 2.202 28.95%
14 AMC 19.56 370.9M 18 Jun '21 23 19.00 C 4.35 4,827 19.38 2.157 24.92%
15 AIV 7.00 1.8M 16 Jul '21 51 5.00 C 1.95 230 -0.71 2.132 -0.99%
16 EXPR 4.96 69.2M 11 Jun '21 16 5.00 C 0.80 1,316 16.13 2.108 20.19%
17 AMC 19.56 370.9M 25 Jun '21 30 20.00 C 4.40 2,661 22.49 2.082 31.93%
18 SESN 2.95 5.3M 18 Jun '21 23 2.00 C 0.95 6 -0.00 1.997 0.00%
19 AMC 19.56 370.9M 2 Jul '21 37 20.00 C 4.55 1,742 23.26 1.990 33.24%
20 AMC 19.56 370.9M 2 Jul '21 37 19.00 C 4.85 499 21.93 1.978 29.16%
21 ATOS 3.12 6.9M 16 Jul '21 51 3.50 C 0.75 535 24.04 1.977 47.68%
22 EXPR 4.96 69.2M 11 Jun '21 16 4.50 C 0.95 584 9.88 1.973 12.22%
23 LIZI 6.84 70.8M 16 Jul '21 51 5.00 C 2.65 167 11.84 1.951 19.33%
24 MNMD 3.11 5.9M 20 Jan '23 604 2.50 C 2.50 230 60.77 1.947 309.84%
25 AHT 3.66 36.1M 18 Jun '21 23 5.00 C 0.30 11,062 8.20 1.945 48.81%
26 ATOS 3.12 6.9M 16 Jul '21 51 3.00 C 0.90 261 25.00 1.934 35.14%
27 PIRS 3.39 114.1M 18 Jun '21 23 5.00 C 0.15 13,076 4.42 1.896 54.32%
28 PIRS 3.39 114.1M 18 Jun '21 23 2.50 C 1.05 2,148 4.72 1.872 6.84%
29 EXPR 4.96 69.2M 18 Jun '21 23 5.00 C 0.85 2,228 17.14 1.861 21.65%
30 AMC 19.56 370.9M 16 Jul '21 51 20.00 C 5.00 4,284 25.56 1.860 37.36%
31 PIRS 3.39 114.1M 16 Jul '21 51 5.00 C 0.45 963 13.27 1.840 70.07%
32 MNMD 3.11 5.9M 17 Jun '22 387 2.50 C 2.00 22 44.69 1.832 125.23%
33 AMC 19.56 370.9M 16 Jul '21 51 19.00 C 5.30 1,548 24.23 1.823 33.24%
34 CERC 2.66 466K 16 Jul '21 51 5.00 C 0.20 26 7.52 1.810 103.25%
35 LMNL 4.21 256K 18 Jun '21 23 2.50 C 1.75 20 0.95 1.807 1.63%
36 MNMD 3.11 5.9M 20 Jan '23 604 5.00 C 2.00 89 64.31 1.801 350.45%
37 EXPR 4.96 69.2M 25 Jun '21 30 4.50 C 1.05 191 11.90 1.781 15.09%
38 APTO 5.31 365K 18 Jun '21 23 7.50 C 0.30 219 5.65 1.779 49.70%
39 OCGN 7.66 42.4M 16 Jul '21 51 7.50 C 2.00 890 24.02 1.765 32.51%
40 EXPR 4.96 69.2M 18 Jun '21 23 4.50 C 1.00 2,058 10.89 1.756 13.64%
41 MNMD 3.11 5.9M 18 Jun '21 23 5.00 C 0.10 1,417 3.22 1.743 66.11%
42 MNMD 3.11 5.9M 21 Jan '22 240 2.50 C 1.75 407 36.66 1.737 83.82%
43 BTX 13.68 4.2M 18 Jun '21 23 15.00 C 1.70 407 12.43 1.723 25.21%
44 SCYX 9.49 1.1M 18 Jun '21 23 7.50 C 2.60 193 6.43 1.716 8.85%
45 OCGN 7.66 42.4M 25 Jun '21 30 8.00 C 1.34 560 17.49 1.713 26.58%
46 SYPR 3.15 235K 18 Jun '21 23 2.50 C 0.60 22 -1.59 1.710 -1.96%
47 CBAT 4.04 1.1M 18 Jun '21 23 2.50 C 1.47 43 -1.73 1.709 -2.72%
48 MNMD 3.11 5.9M 21 Jan '22 240 5.00 C 1.20 1,273 38.59 1.704 161.78%
49 OCGN 7.66 42.4M 2 Jul '21 37 8.00 C 1.46 138 19.06 1.699 29.03%
50 PRVB 10.68 8.0M 18 Jun '21 23 10.00 C 2.05 1,338 12.83 1.693 15.87%
51 EXPR 4.96 69.2M 2 Jul '21 37 4.50 C 1.10 5 12.90 1.691 16.58%
52 AHT 3.66 36.1M 16 Jul '21 51 5.00 C 0.50 3,296 13.66 1.688 58.23%
53 EXPR 4.96 69.2M 25 Jun '21 30 5.00 C 0.85 212 17.14 1.684 21.65%
54 WPG 2.01 1.8M 18 Jun '21 23 2.50 C 0.15 690 7.46 1.680 34.41%
55 PIXY 2.52 850K 16 Jul '21 51 5.00 C 0.05 1 1.98 1.677 102.43%
56 MNMD 3.11 5.9M 17 Jun '22 387 5.00 C 1.55 158 49.84 1.669 220.51%
57 AMC 19.56 370.9M 20 Aug '21 86 20.00 C 5.80 1,754 29.65 1.665 45.35%
58 SELB 4.10 6.1M 18 Jun '21 23 2.50 C 1.65 131 1.22 1.655 2.04%
59 ATOS 3.12 6.9M 18 Jun '21 23 3.50 C 0.35 1,202 11.22 1.655 26.35%
60 ATOS 3.12 6.9M 15 Oct '21 142 3.00 C 1.20 56 34.62 1.644 56.25%
61 OCGN 7.66 42.4M 25 Jun '21 30 7.50 C 1.47 118 17.10 1.634 21.16%
62 EXPR 4.96 69.2M 2 Jul '21 37 5.00 C 0.90 246 18.15 1.630 23.15%
63 MNMD 3.11 5.9M 16 Jul '21 51 5.00 C 0.25 928 8.04 1.626 74.83%
64 PRVB 10.68 8.0M 18 Jun '21 23 12.50 C 0.95 2,588 8.90 1.626 28.47%
65 AMC 19.56 370.9M 20 Aug '21 86 19.00 C 6.10 591 28.32 1.626 41.16%
66 EYES 5.10 2.0M 18 Jun '21 23 7.50 C 0.20 113 3.92 1.625 53.06%
67 ATOS 3.12 6.9M 15 Oct '21 142 3.50 C 1.00 93 32.05 1.624 65.09%
68 SLGG 4.68 793K 18 Jun '21 23 5.00 C 0.60 775 12.82 1.620 22.55%
69 SCYX 9.49 1.1M 18 Jun '21 23 10.00 C 1.30 2,161 13.70 1.617 22.10%
70 OCGN 7.66 42.4M 2 Jul '21 37 7.50 C 1.59 52 18.67 1.616 23.56%
71 ETON 8.58 705K 18 Jun '21 23 7.50 C 1.85 142 8.97 1.614 11.44%
72 OCGN 7.66 42.4M 18 Jun '21 23 8.00 C 1.08 767 14.10 1.609 21.58%
73 UXIN 3.28 4.3M 18 Jun '21 23 4.00 C 0.25 445 7.62 1.608 32.01%
74 WPG 2.01 1.8M 17 Sep '21 114 2.00 C 0.65 2 31.84 1.607 47.06%
75 WPG 2.01 1.8M 18 Jun '21 23 2.00 C 0.30 708 14.43 1.604 16.96%
76 ATOS 3.12 6.9M 18 Jun '21 23 3.00 C 0.50 1,087 12.18 1.602 14.50%
77 AHT 3.66 36.1M 16 Jul '21 51 2.50 C 1.40 681 6.56 1.600 10.62%
78 WPG 2.01 1.8M 16 Jul '21 51 2.00 C 0.45 17 21.89 1.595 28.21%
79 CTIC 2.34 619K 18 Jun '21 23 2.00 C 0.40 1 2.56 1.595 3.09%
80 LMNL 4.21 256K 18 Jun '21 23 5.00 C 0.35 42 8.31 1.593 29.53%
81 WPG 2.01 1.8M 21 Jan '22 240 2.00 C 0.90 4 44.28 1.591 80.18%
82 WPG 2.01 1.8M 17 Sep '21 114 2.50 C 0.50 1 24.88 1.589 65.56%
83 UXIN 3.28 4.3M 16 Jul '21 51 3.00 C 0.75 101 14.33 1.586 18.58%
84 LOTZ 4.51 15.6M 18 Jun '21 23 2.50 C 1.90 156 -2.44 1.584 -4.21%
85 OCGN 7.66 42.4M 18 Jun '21 23 7.50 C 1.27 1,143 14.49 1.582 17.37%
86 KERN 4.30 3.8M 18 Jun '21 23 2.50 C 1.70 146 -2.33 1.576 -3.85%
87 PPBT 4.76 248K 18 Jun '21 23 5.00 C 0.50 100 10.50 1.574 17.37%
88 MNMD 3.11 5.9M 17 Dec '21 205 5.00 C 0.95 176 30.55 1.570 131.48%
89 ATOS 3.12 6.9M 21 Jan '22 240 3.50 C 1.25 21 40.06 1.570 87.17%
90 OCGN 7.66 42.4M 11 Jun '21 16 8.00 C 0.82 201 10.70 1.568 16.96%
91 CERC 2.66 466K 15 Oct '21 142 2.50 C 0.90 22 27.82 1.568 42.05%
92 EXPR 4.96 69.2M 16 Jul '21 51 5.00 C 1.05 3,851 21.17 1.564 27.88%
93 ATOS 3.12 6.9M 21 Jan '22 240 3.00 C 1.45 32 42.63 1.550 79.64%
94 MNMD 3.11 5.9M 17 Dec '21 205 2.50 C 1.50 72 28.62 1.543 55.28%
95 ADAP 4.98 578K 18 Jun '21 23 2.50 C 2.45 1 -0.60 1.540 -1.19%
96 WPG 2.01 1.8M 16 Jul '21 51 2.50 C 0.25 144 12.44 1.537 42.05%
97 AMC 19.56 370.9M 17 Sep '21 114 20.00 C 6.30 2,082 32.21 1.535 50.83%
98 SLGG 4.68 793K 16 Jul '21 51 5.00 C 0.90 36 19.23 1.535 32.28%
99 APTO 5.31 365K 18 Jun '21 23 5.00 C 0.85 39 10.17 1.531 12.11%
100 AHT 3.66 36.1M 17 Sep '21 114 5.00 C 0.80 1,195 21.86 1.529 74.83%
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.