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 October 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 SPI 5.68 8.7M 16 Oct '20 14 7.50 C 1.20 2,323 21.13 4.077 67.41%
2 SPI 5.68 8.7M 16 Oct '20 14 5.00 C 1.75 196 18.84 3.771 27.23%
3 EOLS 4.18 463K 20 Nov '20 49 5.00 C 1.35 1 32.30 2.949 76.68%
4 EOLS 4.18 463K 20 Nov '20 49 4.00 C 1.65 392 35.17 2.858 58.10%
5 SLDB 4.18 17.2M 16 Oct '20 14 2.50 C 1.75 113 1.67 2.688 2.88%
6 UMC 4.81 2.1M 16 Oct '20 14 2.50 C 2.20 2 -2.29 2.676 -4.21%
7 AVXL 4.01 864K 16 Oct '20 14 2.50 C 1.50 3 -0.25 2.464 -0.40%
8 MFA 2.81 5.0M 16 Oct '20 14 2.50 C 0.25 62 -2.14 2.430 -2.34%
9 GTXMQ 3.10 1.3M 16 Oct '20 14 5.00 C 0.05 2 1.61 2.419 63.93%
10 AVXL 4.01 864K 16 Oct '20 14 5.00 C 0.35 260 8.73 2.217 36.61%
11 GNPX 3.32 361K 16 Oct '20 14 2.50 C 0.75 30 -2.11 2.127 -2.72%
12 CTIC 2.99 34.3M 20 Nov '20 49 3.00 C 0.75 113 25.08 2.070 33.93%
13 CTIC 2.99 34.3M 16 Oct '20 14 3.00 C 0.45 1,453 15.05 2.065 18.11%
14 AXGT 4.52 486K 20 Nov '20 49 5.00 C 0.80 1 17.70 2.026 34.41%
15 CAPR 4.92 796K 20 Nov '20 49 5.00 C 1.10 40 22.36 2.017 30.89%
16 ENBL 4.45 948K 16 Oct '20 14 2.50 C 1.70 2 -5.62 1.997 -9.09%
17 IBIO 2.06 14.3M 18 Dec '20 77 2.50 C 0.55 189 26.70 1.990 65.56%
18 IBIO 2.06 14.3M 16 Oct '20 14 2.50 C 0.15 1,515 7.28 1.963 30.89%
19 PUMP 4.05 1.4M 16 Oct '20 14 2.50 C 1.50 20 -1.23 1.959 -1.96%
20 IBIO 2.06 14.3M 20 Nov '20 49 2.50 C 0.40 346 19.42 1.955 50.60%
21 SLDB 4.18 17.2M 16 Oct '20 14 5.00 C 0.35 2,355 8.37 1.953 30.55%
22 VXRT 6.90 12.1M 23 Oct '20 21 6.50 C 1.30 2 13.04 1.952 16.07%
23 CAPR 4.92 796K 16 Oct '20 14 5.00 C 0.60 27 12.20 1.945 15.74%
24 MESO 12.03 4.5M 16 Oct '20 14 12.50 C 1.55 1,005 12.88 1.943 19.27%
25 IBIO 2.06 14.3M 19 Mar '21 168 2.50 C 0.85 83 41.26 1.927 106.61%
26 VXRT 6.90 12.1M 30 Oct '20 28 7.00 C 1.25 31 18.12 1.909 23.89%
27 GTT 5.21 321K 16 Oct '20 14 7.50 C 0.10 1 1.92 1.902 46.77%
28 CEMI 4.80 7.4M 16 Oct '20 14 5.00 C 0.60 1,298 12.50 1.893 19.05%
29 GENE 3.41 295K 20 Nov '20 49 5.00 C 0.35 10 10.26 1.881 63.40%
30 HYLN 39.50 7.0M 9 Oct '20 7 40.00 C 3.80 364 9.62 1.870 12.04%
31 CTIC 2.99 34.3M 16 Oct '20 14 2.00 C 0.85 415 -4.68 1.860 -6.54%
32 VXRT 6.90 12.1M 23 Oct '20 21 7.00 C 1.00 18 14.49 1.856 18.64%
33 IBIO 2.06 14.3M 20 Jan '23 840 2.50 C 1.50 18 72.82 1.856 346.43%
34 CTIC 2.99 34.3M 18 Dec '20 77 2.00 C 1.25 38 8.70 1.851 14.94%
35 CEMI 4.80 7.4M 20 Nov '20 49 5.00 C 1.10 158 22.92 1.846 35.14%
36 CTIC 2.99 34.3M 20 Nov '20 49 2.00 C 1.15 204 5.35 1.835 8.70%
37 AVXL 4.01 864K 20 Nov '20 49 5.00 C 0.70 67 17.46 1.832 51.06%
38 ABUS 3.02 1.3M 20 Nov '20 49 5.00 C 0.10 9 3.31 1.831 71.23%
39 CTIC 2.99 34.3M 19 Mar '21 168 2.00 C 1.60 6 20.40 1.814 43.88%
40 SOL 2.07 987K 16 Oct '20 14 2.50 C 0.10 46 4.83 1.808 26.90%
41 PRTY 2.70 4.4M 20 Nov '20 49 2.50 C 0.75 40 20.37 1.796 28.21%
42 AYRO 2.81 585K 20 Nov '20 49 2.50 C 0.60 3 10.32 1.796 13.12%
43 CTIC 2.99 34.3M 18 Dec '20 77 3.00 C 0.90 37 30.10 1.789 43.54%
44 GNCA 2.32 376K 16 Oct '20 14 2.50 C 0.05 22 2.16 1.774 10.13%
45 NKLA 24.25 64.3M 23 Oct '20 21 24.50 C 3.60 35 14.85 1.773 18.64%
46 SLDB 4.18 17.2M 20 Nov '20 49 5.00 C 0.70 105 16.75 1.754 43.68%
47 MESO 12.03 4.5M 15 Jan '21 105 12.50 C 4.00 1,369 33.25 1.751 55.67%
48 GNCA 2.32 376K 20 Nov '20 49 2.50 C 0.20 37 8.62 1.750 17.92%
49 MITT 2.90 637K 16 Oct '20 14 2.50 C 0.30 46 -3.45 1.747 -3.85%
50 AYRO 2.81 585K 18 Dec '20 77 5.00 C 0.35 66 12.46 1.731 103.25%
51 AYRO 2.81 585K 20 Nov '20 49 5.00 C 0.20 3 7.12 1.723 91.57%
52 CAPR 4.92 796K 18 Dec '20 77 2.50 C 2.50 10 1.63 1.703 3.31%
53 NKLA 24.25 64.3M 16 Oct '20 14 24.50 C 3.00 404 12.37 1.700 15.29%
54 VXRT 6.90 12.1M 16 Oct '20 14 6.50 C 1.05 246 9.42 1.700 11.11%
55 HYLN 39.50 7.0M 16 Oct '20 14 40.00 C 4.90 716 12.41 1.697 15.61%
56 NKLA 24.25 64.3M 16 Oct '20 14 24.00 C 3.20 928 12.16 1.691 14.01%
57 CLSK 12.63 1.4M 20 Nov '20 49 15.00 C 2.05 44 16.23 1.691 41.78%
58 NKLA 24.25 64.3M 23 Oct '20 21 24.00 C 3.80 46 14.64 1.689 17.36%
59 SRNE 10.38 17.1M 15 Jan '21 105 10.00 C 3.60 118 31.02 1.687 47.49%
60 TLSA 3.32 228K 20 Nov '20 49 5.00 C 0.10 1 3.01 1.680 55.28%
61 NKLA 24.25 64.3M 9 Oct '20 7 24.00 C 2.30 1,551 8.45 1.671 9.34%
62 AYRO 2.81 585K 19 Mar '21 168 2.50 C 1.20 1 31.67 1.671 55.28%
63 AYRO 2.81 585K 21 May '21 231 5.00 C 0.80 20 28.47 1.669 148.76%
64 CEMI 4.80 7.4M 20 Nov '20 49 2.50 C 2.40 30 2.08 1.667 4.17%
65 NNOX 37.44 25.5M 16 Oct '20 14 35.00 C 5.80 4,452 8.97 1.661 10.62%
66 KODK 8.76 7.7M 30 Oct '20 28 8.50 C 1.50 13 14.16 1.657 17.08%
67 NKLA 24.25 64.3M 30 Oct '20 28 24.00 C 4.40 45 17.11 1.655 20.91%
68 AYRO 2.81 585K 18 Dec '20 77 2.50 C 0.90 1 21.00 1.655 30.89%
69 CVM 13.57 337K 15 Jan '21 105 15.00 C 4.10 57 30.21 1.651 58.39%
70 SRNE 10.38 17.1M 18 Dec '20 77 10.00 C 3.10 63 26.20 1.649 37.36%
71 NKLA 24.25 64.3M 9 Oct '20 7 24.50 C 2.05 1,630 8.45 1.647 10.36%
72 ENBL 4.45 948K 20 Nov '20 49 2.50 C 1.90 1 -1.12 1.647 -1.96%
73 SRNE 10.38 17.1M 19 Mar '21 168 10.00 C 4.40 36 38.73 1.643 67.22%
74 GPMT 7.49 552K 18 Dec '20 77 5.00 C 2.40 1 -1.20 1.642 -1.77%
75 MVIS 2.03 2.2M 20 Nov '20 49 3.00 C 0.20 531 9.85 1.641 63.93%
76 SOL 2.07 987K 20 Nov '20 49 2.50 C 0.25 6 12.08 1.639 37.36%
77 AR 2.79 7.7M 16 Oct '20 14 2.50 C 0.40 7 3.94 1.631 4.60%
78 BTU 2.39 2.9M 15 Jan '21 105 2.00 C 0.70 1 12.97 1.627 18.34%
79 GALT 2.63 255K 16 Oct '20 14 3.00 C  0 64 0.00 1.622 14.07%
80 PRTY 2.70 4.4M 20 Nov '20 49 3.00 C 0.50 135 18.52 1.619 36.36%
81 KODK 8.76 7.7M 23 Oct '20 21 9.00 C 1.10 62 12.56 1.618 17.49%
82 EVFM 2.56 3.7M 15 Jan '21 105 2.50 C 0.85 118 30.86 1.609 46.20%
83 DGLY 2.14 1.0M 20 Nov '20 49 2.50 C 0.35 103 16.36 1.606 39.66%
84 AVXL 4.01 864K 15 Jan '21 105 5.00 C 0.95 32 23.69 1.603 63.40%
85 EOLS 4.18 463K 16 Oct '20 14 5.00 C 0.10 831 2.39 1.596 22.55%
86 VBIV 2.72 4.5M 16 Oct '20 14 3.00 C 0.20 231 7.35 1.585 19.05%
87 WKHS 23.62 15.1M 20 Nov '20 49 24.00 C 5.10 97 21.59 1.584 29.59%
88 OII 3.65 1.6M 16 Oct '20 14 2.50 C 1.10 2 -1.37 1.584 -1.96%
89 INO 11.65 10.0M 19 Feb '21 140 12.00 C 4.10 84 35.19 1.584 58.94%
90 GALT 2.63 255K 15 Jan '21 105 3.00 C 0.55 10 20.91 1.581 44.23%
91 PRTY 2.70 4.4M 18 Dec '20 77 2.50 C 0.70 104 18.52 1.579 25.00%
92 SOL 2.07 987K 15 Jan '21 105 2.50 C 0.50 6 24.15 1.574 59.24%
93 IBIO 2.06 14.3M 21 Jan '22 476 2.50 C 1.10 73 53.40 1.572 160.42%
94 ORTX 3.86 617K 16 Oct '20 14 5.00 C 0.10 35 2.59 1.571 32.98%
95 VXRT 6.90 12.1M 16 Oct '20 14 7.00 C 0.75 280 10.87 1.570 13.82%
96 SRNE 10.38 17.1M 20 Nov '20 49 10.00 C 2.45 109 19.94 1.569 26.10%
97 MBIO 3.18 1.0M 20 Nov '20 49 5.00 C 0.25 94 7.86 1.569 70.65%
98 GNW 3.41 5.2M 18 Dec '20 77 3.00 C 1.10 68 20.23 1.568 29.87%
99 EVFM 2.56 3.7M 20 Nov '20 49 5.00 C 0.05 151 1.95 1.566 99.20%
100 AYRO 2.81 585K 19 Feb '21 140 2.50 C 1.00 1 24.56 1.566 38.12%
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.