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 March 18, 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 IDRA 5.21 1.1M 16 Apr '21 29 6.00 C 1.45 1,036 27.83 3.240 59.57%
2 IDRA 5.21 1.1M 16 Apr '21 29 5.00 C 1.50 86 24.76 2.945 34.77%
3 WPG 2.82 2.0M 16 Apr '21 29 2.50 C 0.85 239 18.79 2.854 26.90%
4 WPG 2.82 2.0M 16 Apr '21 29 5.00 C 0.30 192 10.64 2.673 98.41%
5 EXPR 5.05 45.4M 26 Mar '21 8 5.50 C 0.55 13,362 10.89 2.568 22.22%
6 WVE 9.59 245K 16 Apr '21 29 10.00 C 2.45 147 25.55 2.551 40.06%
7 EBON 10.53 36.3M 16 Apr '21 29 12.50 C 2.23 5,037 21.18 2.482 50.60%
8 SEEL 4.09 6.0M 21 May '21 64 5.00 C 1.25 182 30.56 2.477 76.06%
9 OCGN 8.90 32.6M 16 Apr '21 29 7.50 C 2.80 382 15.73 2.474 22.95%
10 XNET 8.83 5.1M 16 Apr '21 29 10.00 C 1.95 1,423 22.08 2.452 45.35%
11 OCGN 8.90 32.6M 16 Apr '21 29 10.00 C 2.00 2,497 22.47 2.437 44.93%
12 ANTE 4.21 2.0M 16 Apr '21 29 5.00 C 0.60 77 14.25 2.353 38.50%
13 EXPR 5.05 45.4M 1 Apr '21 14 5.50 C 0.65 733 12.87 2.347 25.00%
14 EBON 10.53 36.3M 16 Apr '21 29 10.00 C 2.90 1,850 22.51 2.326 31.06%
15 JAGX 2.07 5.1M 20 Aug '21 155 2.50 C 0.90 30 43.48 2.319 113.68%
16 JAGX 2.07 5.1M 21 May '21 64 2.50 C 0.60 14 28.99 2.315 70.07%
17 LGHL 4.18 18.1M 16 Apr '21 29 5.00 C 0.75 4,295 17.94 2.302 45.77%
18 LGHL 4.18 18.1M 16 Apr '21 29 2.50 C 1.80 272 2.87 2.291 5.04%
19 EARS 3.96 2.7M 21 May '21 64 5.00 C 1.00 8 25.25 2.290 68.92%
20 EXPR 5.05 45.4M 26 Mar '21 8 5.00 C 0.65 1,454 11.88 2.284 13.64%
21 BSQR 5.38 1.9M 16 Apr '21 29 7.50 C 0.75 319 13.94 2.270 61.99%
22 EXPR 5.05 45.4M 1 Apr '21 14 5.00 C 0.70 605 12.87 2.246 14.94%
23 XNET 8.83 5.1M 16 Apr '21 29 7.50 C 2.70 199 15.52 2.237 22.35%
24 SYPR 3.97 623K 16 Apr '21 29 5.00 C 0.65 233 16.37 2.225 50.60%
25 LIVX 4.53 5.9M 16 Apr '21 29 5.00 C 0.90 12,788 19.87 2.221 37.74%
26 OCGN 8.90 32.6M 16 Jul '21 120 10.00 C 3.80 980 42.70 2.214 96.08%
27 EARS 3.96 2.7M 16 Apr '21 29 5.00 C 0.55 165 13.89 2.213 46.63%
28 CLSN 2.27 5.5M 16 Apr '21 29 2.50 C 0.45 656 19.82 2.210 37.36%
29 SVRA 2.13 5.8M 21 May '21 64 2.50 C 0.55 110 25.82 2.205 58.23%
30 OCGN 8.90 32.6M 16 Jul '21 120 7.50 C 4.50 52 34.83 2.167 70.45%
31 XNET 8.83 5.1M 18 Jun '21 92 10.00 C 3.00 158 33.98 2.147 71.53%
32 SOS 7.50 96.8M 23 Apr '21 36 8.00 C 1.75 238 23.33 2.142 39.13%
33 VCNX 3.45 568K 16 Apr '21 29 5.00 C 0.35 64 10.14 2.134 61.29%
34 JAGX 2.07 5.1M 16 Apr '21 29 2.50 C 0.30 373 14.49 2.131 41.24%
35 CAN 28.83 18.3M 16 Apr '21 29 27.50 C 7.25 96 20.53 2.128 27.43%
36 CAN 28.83 18.3M 16 Apr '21 29 30.00 C 6.30 1,230 21.85 2.123 33.16%
37 SOS 7.50 96.8M 23 Apr '21 36 7.50 C 1.90 110 25.33 2.113 33.93%
38 SOS 7.50 96.8M 30 Apr '21 43 8.00 C 1.90 171 25.33 2.111 42.86%
39 SVRA 2.13 5.8M 16 Apr '21 29 2.50 C 0.35 593 16.43 2.109 40.45%
40 SOS 7.50 96.8M 30 Apr '21 43 7.50 C 1.95 615 26.00 2.099 35.14%
41 SEEL 4.09 6.0M 16 Apr '21 29 5.00 C 0.60 444 14.67 2.097 43.27%
42 SOS 7.50 96.8M 26 Mar '21 8 7.50 C 0.90 2,119 12.00 2.097 13.64%
43 SOS 7.50 96.8M 1 Apr '21 14 8.00 C 1.00 3,013 13.33 2.095 23.08%
44 SOS 7.50 96.8M 26 Mar '21 8 8.00 C 0.70 6,873 9.33 2.094 17.65%
45 MVIS 15.94 6.0M 21 May '21 64 15.00 C 5.40 56 27.98 2.083 42.31%
46 SEEL 4.09 6.0M 20 Aug '21 155 5.00 C 1.80 10 44.01 2.082 118.34%
47 WPG 2.82 2.0M 16 Jul '21 120 2.50 C 1.20 14 31.21 2.080 54.32%
48 EXPR 5.05 45.4M 9 Apr '21 22 5.50 C 0.60 57 11.88 2.075 23.60%
49 AMC 14.00 120.3M 26 Mar '21 8 14.50 C 1.49 7,613 10.64 2.074 15.91%
50 CNET 3.14 4.6M 16 Apr '21 29 3.00 C 0.70 244 17.83 2.065 22.95%
51 MVIS 15.94 6.0M 21 May '21 64 16.00 C 5.20 59 32.62 2.060 48.98%
52 SOS 7.50 96.8M 21 May '21 64 7.50 C 2.45 2,141 32.67 2.057 48.51%
53 AMC 14.00 120.3M 1 Apr '21 14 14.50 C 1.99 1,458 14.21 2.054 20.73%
54 SOS 7.50 96.8M 30 Apr '21 43 7.00 C 2.10 89 21.33 2.047 29.63%
55 AMC 14.00 120.3M 26 Mar '21 8 14.00 C 1.66 7,022 11.86 2.039 13.45%
56 SGLB 4.99 2.5M 16 Apr '21 29 2.50 C 2.50 25 0.20 2.038 0.40%
57 SOS 7.50 96.8M 23 Apr '21 36 7.00 C 1.95 83 19.33 2.038 26.13%
58 QLGN 3.05 891K 18 Jun '21 92 2.50 C 1.30 2 24.59 2.030 42.86%
59 LGHL 4.18 18.1M 21 May '21 64 5.00 C 1.10 460 26.32 2.027 62.34%
60 CNET 3.14 4.6M 16 Apr '21 29 4.00 C 0.40 448 12.74 2.023 45.99%
61 CLSD 2.82 500K 16 Apr '21 29 5.00 C 0.15 25 5.32 2.013 87.27%
62 SOS 7.50 96.8M 1 Apr '21 14 7.00 C 1.35 771 11.33 2.013 13.82%
63 SOS 7.50 96.8M 16 Apr '21 29 7.50 C 1.65 5,016 22.00 2.013 28.21%
64 AMC 14.00 120.3M 1 Apr '21 14 14.00 C 2.18 1,666 15.57 2.010 18.44%
65 SOS 7.50 96.8M 1 Apr '21 14 7.50 C 1.15 1,153 15.33 2.010 18.11%
66 VISL 3.64 17.4M 16 Apr '21 29 5.00 C 0.40 3,255 10.99 2.009 54.32%
67 ANTE 4.21 2.0M 18 Jun '21 92 2.50 C 2.05 7 8.08 2.007 15.74%
68 ONCT 8.36 1.3M 16 Jul '21 120 10.00 C 3.00 4 35.89 1.998 86.57%
69 AMC 14.00 120.3M 1 Apr '21 14 13.50 C 2.37 413 13.36 1.996 16.08%
70 OCGN 8.90 32.6M 15 Oct '21 211 10.00 C 4.50 1,052 50.56 1.982 127.27%
71 SOS 7.50 96.8M 9 Apr '21 22 8.00 C 1.20 718 16.00 1.978 26.98%
72 AMC 14.00 120.3M 26 Mar '21 8 13.50 C 1.85 2,626 9.64 1.974 11.11%
73 EBON 10.53 36.3M 16 Jul '21 120 12.50 C 3.85 394 36.56 1.974 87.13%
74 XNET 8.83 5.1M 18 Jun '21 92 7.50 C 3.70 53 26.84 1.971 46.20%
75 XXII 3.03 3.0M 16 Apr '21 29 4.00 C 0.30 172 9.90 1.970 46.52%
76 ATOS 2.71 5.6M 16 Jul '21 120 3.00 C 1.00 47 36.90 1.969 75.44%
77 EBON 10.53 36.3M 16 Jul '21 120 10.00 C 4.45 506 37.23 1.965 64.47%
78 SINO 8.54 43.3M 16 Apr '21 29 10.00 C 1.35 4,760 15.81 1.963 39.08%
79 GNUS 2.21 16.2M 1 Apr '21 14 2.50 C 0.22 1,061 9.95 1.951 25.63%
80 FRSX 7.03 2.0M 21 May '21 64 7.50 C 2.00 20 28.45 1.951 49.11%
81 TOUR 4.30 7.5M 16 Apr '21 29 2.50 C 1.85 151 1.16 1.948 2.04%
82 EXPR 5.05 45.4M 9 Apr '21 22 5.00 C 0.85 51 15.84 1.948 19.05%
83 HEPA 2.10 6.4M 17 Sep '21 183 2.50 C 0.95 109 45.24 1.948 117.39%
84 BSQR 5.38 1.9M 16 Apr '21 29 5.00 C 1.25 139 16.17 1.944 21.07%
85 INFI 3.36 7.1M 16 Jul '21 120 3.00 C 1.20 9 25.00 1.943 38.89%
86 BSQR 5.38 1.9M 18 Jun '21 92 7.50 C 1.30 9 24.16 1.941 83.82%
87 MVIS 15.94 6.0M 16 Apr '21 29 15.00 C 3.70 85 17.31 1.938 22.55%
88 FRSX 7.03 2.0M 20 Aug '21 155 7.50 C 3.00 18 42.67 1.938 86.10%
89 COMS 3.06 1.1M 16 Apr '21 29 5.00 C 0.20 170 6.54 1.937 74.83%
90 SOS 7.50 96.8M 26 Mar '21 8 7.00 C 1.05 3,224 7.33 1.936 8.53%
91 DPW 3.64 5.7M 18 Jun '21 92 4.00 C 1.10 20 30.22 1.934 57.48%
92 MVIS 15.94 6.0M 16 Apr '21 29 16.00 C 3.30 277 20.70 1.934 26.58%
93 AMC 14.00 120.3M 9 Apr '21 22 14.50 C 2.32 352 16.57 1.933 24.14%
94 ATOS 2.71 5.6M 16 Apr '21 29 2.50 C 0.55 69 12.55 1.932 15.74%
95 AMC 14.00 120.3M 9 Apr '21 22 14.00 C 2.53 733 18.07 1.929 22.06%
96 ATOS 2.71 5.6M 15 Oct '21 211 3.00 C 1.10 8 40.59 1.929 86.34%
97 ATOS 2.71 5.6M 16 Jul '21 120 2.50 C 1.15 11 34.69 1.927 60.26%
98 EXPR 5.05 45.4M 16 Apr '21 29 5.00 C 1.05 2,123 19.80 1.925 25.00%
99 SOS 7.50 96.8M 9 Apr '21 22 7.50 C 1.30 290 17.33 1.924 20.97%
100 EXPR 5.05 45.4M 30 Apr '21 43 5.50 C 1.00 19 19.80 1.923 35.80%
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.