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 December 31, 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 ACRS 6.47 374K 15 Jan '21 15 7.50 C 1.10 24 17.00 2.854 39.66%
2 ANTE 2.19 17.4M 19 Feb '21 50 2.50 C 0.60 69 27.40 2.784 57.23%
3 CALA 4.91 1.3M 19 Feb '21 50 5.00 C 1.60 249 32.59 2.698 51.06%
4 CLSD 2.74 5.0M 15 Jan '21 15 5.00 C 0.10 2,523 3.65 2.629 89.39%
5 SRAX 3.11 643K 15 Jan '21 15 5.00 C  0 77 0.00 2.580 60.77%
6 CALA 4.91 1.3M 15 Jan '21 15 5.00 C 0.90 460 18.33 2.560 24.69%
7 OTIC 6.47 528K 15 Jan '21 15 7.50 C 0.85 168 13.14 2.519 33.45%
8 VET 4.45 1.0M 15 Jan '21 15 2.50 C 1.90 1 -1.12 2.461 -1.96%
9 DPW 4.35 7.5M 18 Jun '21 169 2.50 C 2.90 157 24.14 2.450 72.41%
10 DPW 4.35 7.5M 18 Jun '21 169 5.00 C 2.20 34 50.57 2.443 132.56%
11 DPW 4.35 7.5M 19 Feb '21 50 5.00 C 1.25 176 28.74 2.405 61.29%
12 SLDB 7.58 1.1M 15 Jan '21 15 7.50 C 1.35 255 16.75 2.375 20.39%
13 DPW 4.35 7.5M 19 Mar '21 78 2.50 C 2.25 37 9.20 2.356 19.05%
14 SLDB 7.58 1.1M 15 Jan '21 15 10.00 C 0.60 6,731 7.92 2.333 43.27%
15 GTT 3.57 2.1M 15 Jan '21 15 2.50 C 1.20 136 3.64 2.326 5.49%
16 DPW 4.35 7.5M 19 Mar '21 78 5.00 C 1.50 40 34.48 2.323 75.44%
17 QLGN 3.01 781K 15 Jan '21 15 5.00 C 0.10 34 3.32 2.301 71.82%
18 ANTE 2.19 17.4M 19 Mar '21 78 2.50 C 0.60 80 27.40 2.296 57.23%
19 OEG 2.19 8.9M 19 Feb '21 50 2.50 C 0.60 460 27.40 2.294 57.23%
20 CLSD 2.74 5.0M 15 Jan '21 15 2.50 C 0.55 1,570 11.31 2.240 14.16%
21 DPW 4.35 7.5M 15 Jan '21 15 5.00 C 0.50 1,372 11.49 2.231 29.87%
22 GTT 3.57 2.1M 15 Jan '21 15 5.00 C 0.20 315 5.60 2.195 48.37%
23 CEMI 4.75 652K 15 Jan '21 15 2.50 C 2.25 12 0.00 2.192 0.00%
24 TLSA 2.02 525K 15 Jan '21 15 2.50 C 0.15 403 7.43 2.184 33.69%
25 OEG 2.19 8.9M 16 Apr '21 106 2.50 C 0.80 140 36.53 2.180 79.86%
26 OEG 2.19 8.9M 16 Jul '21 197 2.50 C 1.15 438 52.51 2.177 140.38%
27 MARA 10.44 36.3M 15 Jan '21 15 10.00 C 1.95 4,108 14.46 2.129 17.79%
28 MBIO 3.79 1.4M 15 Jan '21 15 2.50 C 1.20 18 -2.25 2.114 -3.29%
29 MARA 10.44 36.3M 15 Jan '21 15 11.00 C 1.50 4,976 14.37 2.111 23.04%
30 OEG 2.19 8.9M 15 Jan '21 15 2.50 C 0.25 1,772 11.42 2.106 28.87%
31 ENG 3.20 1.5M 15 Jan '21 15 5.00 C 0.10 527 3.12 2.087 61.29%
32 LTRPA 4.34 1.0M 15 Jan '21 15 2.50 C 1.75 126 -2.07 2.070 -3.47%
33 WBAI 9.00 5.3M 15 Jan '21 15 10.00 C 1.05 1,539 11.67 2.067 25.79%
34 NH 3.23 563K 15 Jan '21 15 5.00 C 0.10 104 3.10 2.054 59.74%
35 MARA 10.44 36.3M 19 Feb '21 50 11.00 C 2.85 883 27.30 2.053 44.93%
36 MARA 10.44 36.3M 19 Mar '21 78 11.00 C 3.50 268 33.52 2.032 58.50%
37 BTU 2.41 3.8M 15 Jan '21 15 2.00 C 0.55 116 5.81 2.029 7.53%
38 GNW 3.78 9.5M 15 Jan '21 15 3.50 C 0.40 2 3.17 2.017 3.55%
39 CLSD 2.74 5.0M 16 Apr '21 106 5.00 C 0.60 225 21.90 2.013 133.64%
40 RIOT 16.99 39.3M 15 Jan '21 15 17.00 C 2.70 1,579 15.89 2.000 18.96%
41 GNPX 4.15 1.6M 15 Jan '21 15 2.50 C 1.40 29 -6.02 1.993 -9.09%
42 MARA 10.44 36.3M 19 Mar '21 78 10.00 C 3.80 956 32.18 1.992 50.60%
43 TTNP 3.29 568K 15 Jan '21 15 5.00 C 0.10 56 3.04 1.989 56.74%
44 MBIO 3.79 1.4M 15 Jan '21 15 5.00 C 0.20 130 5.28 1.983 39.47%
45 MARA 10.44 36.3M 19 Feb '21 50 10.00 C 3.00 531 24.52 1.982 34.41%
46 DPW 4.35 7.5M 15 Jan '21 15 2.50 C 1.80 152 -1.15 1.980 -1.96%
47 ENG 3.20 1.5M 19 Mar '21 78 5.00 C 0.65 32 20.31 1.979 96.08%
48 SRAX 3.11 643K 19 Feb '21 50 5.00 C 0.30 22 9.65 1.970 77.94%
49 CEMI 4.75 652K 19 Feb '21 50 2.50 C 2.35 21 2.11 1.966 4.17%
50 XXII 2.20 1.9M 19 Feb '21 50 2.00 C 0.65 4 20.45 1.961 29.03%
51 ENG 3.20 1.5M 19 Feb '21 50 5.00 C 0.35 293 10.94 1.958 75.44%
52 RIOT 16.99 39.3M 8 Jan '21 8 17.00 C 1.90 3,470 11.18 1.954 12.66%
53 ENG 3.20 1.5M 19 Mar '21 78 2.50 C 1.35 155 20.31 1.949 35.14%
54 VXRT 5.71 5.6M 5 Feb '21 36 5.50 C 1.30 1 19.09 1.941 24.72%
55 RIOT 16.99 39.3M 29 Jan '21 29 17.00 C 3.50 163 20.60 1.936 26.02%
56 XXII 2.20 1.9M 15 Jan '21 15 3.00 C 0.10 432 4.55 1.923 42.86%
57 ENG 3.20 1.5M 18 Jun '21 169 5.00 C 1.00 77 31.25 1.917 127.27%
58 CVM 11.66 587K 19 Feb '21 50 10.00 C 3.80 5 18.35 1.917 27.23%
59 MBIO 3.79 1.4M 19 Feb '21 50 2.50 C 1.45 23 4.36 1.917 7.07%
60 AHT 2.59 6.7M 19 Mar '21 78 5.00 C 0.35 735 13.51 1.915 123.21%
61 RIOT 16.99 39.3M 19 Feb '21 50 17.00 C 4.60 218 27.07 1.914 37.21%
62 RIOT 16.99 39.3M 22 Jan '21 22 17.00 C 3.00 382 17.66 1.913 21.52%
63 CBAT 5.06 3.5M 15 Jan '21 15 7.50 C 0.15 775 2.96 1.909 52.75%
64 ENG 3.20 1.5M 18 Jun '21 169 2.50 C 1.65 320 29.69 1.908 61.29%
65 MVIS 5.38 20.2M 15 Jan '21 15 5.50 C 0.75 1,117 13.94 1.907 18.79%
66 ANTE 2.19 17.4M 18 Jun '21 169 2.50 C 0.90 242 41.10 1.899 93.80%
67 CVM 11.66 587K 15 Jan '21 15 12.50 C 1.30 229 11.15 1.895 20.66%
68 RIOT 16.99 39.3M 19 Mar '21 78 17.00 C 5.60 123 32.96 1.895 49.25%
69 CVM 11.66 587K 19 Feb '21 50 12.50 C 2.70 95 23.16 1.890 39.51%
70 KERN 3.24 1.0M 15 Jan '21 15 2.50 C 0.85 7 3.40 1.888 4.60%
71 AHT 2.59 6.7M 19 Feb '21 50 5.00 C 0.20 88 7.72 1.887 109.21%
72 MVIS 5.38 20.2M 15 Jan '21 15 5.00 C 0.95 424 10.59 1.883 12.87%
73 BTU 2.41 3.8M 16 Jul '21 197 2.00 C 1.15 4 30.71 1.882 58.73%
74 AHT 2.59 6.7M 19 Mar '21 78 2.50 C 0.85 257 29.34 1.877 43.68%
75 QLGN 3.01 781K 19 Mar '21 78 5.00 C 0.50 1 16.61 1.871 99.20%
76 QLGN 3.01 781K 19 Feb '21 50 5.00 C 0.30 71 9.97 1.869 84.50%
77 AMC 2.12 26.6M 19 Mar '21 78 2.00 C 0.73 214 28.77 1.869 43.88%
78 MARA 10.44 36.3M 18 Jun '21 169 11.00 C 4.60 99 44.06 1.861 88.36%
79 BTU 2.41 3.8M 15 Jan '21 15 3.00 C 0.15 295 6.22 1.861 32.74%
80 GTT 3.57 2.1M 19 Feb '21 50 2.50 C 1.30 14 6.44 1.849 10.13%
81 KERN 3.24 1.0M 19 Feb '21 50 5.00 C 0.35 63 10.80 1.848 73.01%
82 ABUS 3.55 2.6M 15 Jan '21 15 5.00 C 0.10 133 2.82 1.835 44.93%
83 CATB 2.14 1.0M 19 Feb '21 50 2.50 C 0.35 1 16.36 1.828 39.66%
84 XXII 2.20 1.9M 16 Apr '21 106 3.00 C 0.50 154 22.73 1.826 76.47%
85 ENG 3.20 1.5M 19 Feb '21 50 2.50 C 1.00 179 9.37 1.822 13.64%
86 HEPA 2.19 2.6M 19 Feb '21 50 2.50 C 0.40 17 18.26 1.820 39.66%
87 SUNW 5.12 3.7M 15 Jan '21 15 7.50 C 0.15 379 2.93 1.816 50.91%
88 BTU 2.41 3.8M 19 Feb '21 50 3.00 C 0.35 229 14.52 1.808 45.63%
89 SUNW 5.12 3.7M 19 Feb '21 50 7.50 C 0.65 118 12.70 1.805 67.79%
90 MVIS 5.38 20.2M 21 May '21 141 5.00 C 2.25 195 34.76 1.804 59.74%
91 AMC 2.12 26.6M 19 Feb '21 50 2.00 C 0.57 240 21.23 1.802 29.03%
92 NH 3.23 563K 19 Feb '21 50 5.00 C 0.35 10 10.84 1.801 73.61%
93 MVIS 5.38 20.2M 19 Feb '21 50 5.50 C 1.30 242 24.16 1.800 34.80%
94 MARA 10.44 36.3M 18 Jun '21 169 10.00 C 4.70 538 40.80 1.791 74.22%
95 AHT 2.59 6.7M 18 Jun '21 169 5.00 C 0.70 166 27.03 1.790 164.55%
96 SIEN 3.89 467K 15 Jan '21 15 2.50 C 1.35 1 -1.03 1.786 -1.57%
97 GENE 3.60 1.3M 15 Jan '21 15 5.00 C 0.10 406 2.78 1.783 42.86%
98 QLGN 3.01 781K 15 Jan '21 15 2.50 C 0.65 37 4.65 1.781 5.93%
99 XNET 2.89 1.6M 19 Feb '21 50 5.00 C 0.25 286 8.65 1.779 89.39%
100 HGEN 17.50 432K 15 Jan '21 15 20.00 C 1.40 167 8.00 1.777 24.22%
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.