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 28, 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 AMC 26.12 653.9M 11 Jun '21 14 27.00 C 6.25 3,249 23.93 3.316 35.88%
2 AMC 26.12 653.9M 11 Jun '21 14 26.00 C 6.55 2,109 24.62 3.267 32.86%
3 AMC 26.12 653.9M 4 Jun '21 7 27.00 C 4.10 16,112 15.70 3.126 22.62%
4 AMC 26.12 653.9M 18 Jun '21 21 27.00 C 7.20 2,954 27.57 3.103 42.71%
5 AMC 26.12 653.9M 4 Jun '21 7 26.00 C 4.45 13,043 16.58 3.090 19.98%
6 AMC 26.12 653.9M 18 Jun '21 21 26.00 C 7.45 4,114 28.06 3.050 39.26%
7 VTNR 7.81 226.8M 18 Jun '21 21 7.50 C 2.20 18,469 24.20 2.877 33.69%
8 VTNR 7.81 226.8M 16 Jul '21 49 7.50 C 2.70 4,098 30.60 2.440 46.77%
9 LIZI 6.67 7.4M 18 Jun '21 21 7.50 C 1.10 808 16.49 2.326 34.65%
10 UBX 4.48 386K 18 Jun '21 21 2.50 C 1.85 1 -2.90 2.217 -4.94%
11 EXPR 4.29 40.0M 4 Jun '21 7 4.50 C 0.40 1,224 9.32 2.164 15.68%
12 EXPR 4.29 40.0M 4 Jun '21 7 4.00 C 0.60 333 7.23 2.155 8.40%
13 AIV 7.05 1.7M 18 Jun '21 21 5.00 C 2.00 13 -0.71 2.132 -0.99%
14 ATOS 3.22 4.9M 16 Jul '21 49 3.50 C 0.80 211 24.84 2.051 44.63%
15 MOXC 10.60 8.1M 18 Jun '21 21 12.50 C 1.35 224 12.74 2.025 35.14%
16 SELB 4.34 2.8M 18 Jun '21 21 2.50 C 1.80 31 -0.92 2.023 -1.57%
17 EXPR 4.29 40.0M 11 Jun '21 14 4.50 C 0.55 469 12.82 2.023 20.32%
18 EXPR 4.29 40.0M 11 Jun '21 14 4.00 C 0.75 108 10.72 2.004 12.99%
19 MOXC 10.60 8.1M 18 Jun '21 21 10.00 C 2.15 300 14.62 1.983 18.34%
20 PPBT 5.46 858K 18 Jun '21 21 7.50 C 0.40 458 7.33 1.978 48.22%
21 LIZI 6.67 7.4M 16 Jul '21 49 7.50 C 1.45 61 21.74 1.963 43.68%
22 OCGN 8.73 38.3M 2 Jul '21 35 9.00 C 1.90 88 21.76 1.954 31.77%
23 ATOS 3.22 4.9M 16 Jul '21 49 3.00 C 0.95 589 22.67 1.945 32.16%
24 LIZI 6.67 7.4M 18 Jun '21 21 5.00 C 2.00 188 4.95 1.934 7.07%
25 OCGN 8.73 38.3M 2 Jul '21 35 8.50 C 2.05 106 20.85 1.909 27.25%
26 AHT 4.05 41.6M 18 Jun '21 21 5.00 C 0.40 16,238 9.88 1.901 36.99%
27 EXPR 4.29 40.0M 18 Jun '21 21 4.00 C 0.80 710 11.89 1.898 14.61%
28 LIZI 6.67 7.4M 16 Jul '21 49 5.00 C 2.20 16 7.95 1.885 11.86%
29 AEG 4.72 1.4M 18 Jun '21 21 2.50 C 2.10 1 -2.54 1.883 -4.58%
30 PRPO 3.31 2.4M 18 Jun '21 21 5.00 C 0.15 3 4.53 1.874 58.23%
31 EXPR 4.29 40.0M 25 Jun '21 28 4.00 C 0.85 27 13.05 1.871 16.28%
32 EXPR 4.29 40.0M 2 Jul '21 35 4.50 C 0.70 12 16.32 1.871 25.35%
33 VTNR 7.81 226.8M 15 Oct '21 140 7.50 C 3.30 2,881 38.28 1.866 66.30%
34 OCGN 8.73 38.3M 25 Jun '21 28 9.00 C 1.60 254 18.33 1.860 26.23%
35 LOTZ 4.38 3.4M 18 Jun '21 21 2.50 C 1.80 6 -1.83 1.843 -3.10%
36 PIRS 3.44 8.0M 18 Jun '21 21 5.00 C 0.15 1,845 4.36 1.805 51.98%
37 APTO 5.30 353K 18 Jun '21 21 7.50 C 0.30 7 5.66 1.799 50.00%
38 EXPR 4.29 40.0M 18 Jun '21 21 4.50 C 0.60 286 13.99 1.798 21.95%
39 ODT 3.46 1.1M 18 Jun '21 21 2.50 C 0.65 1 -8.96 1.797 -11.03%
40 EXPR 4.29 40.0M 9 Jul '21 42 4.50 C 0.75 9 17.48 1.796 27.12%
41 CERC 2.64 619K 16 Jul '21 49 5.00 C 0.15 43 5.68 1.785 100.80%
42 MOXC 10.60 8.1M 16 Jul '21 49 12.50 C 1.80 66 16.98 1.784 42.05%
43 EYES 5.98 12.5M 18 Jun '21 21 7.50 C 0.50 3,177 8.36 1.775 36.86%
44 WPG 2.22 5.9M 15 Oct '21 140 2.50 C 0.75 6 33.78 1.774 70.07%
45 OCGN 8.73 38.3M 18 Jun '21 21 9.00 C 1.35 531 15.46 1.771 21.95%
46 EXPR 4.29 40.0M 25 Jun '21 28 4.50 C 0.65 228 15.15 1.770 23.63%
47 PIRS 3.44 8.0M 18 Jun '21 21 2.50 C 1.05 544 3.20 1.767 4.60%
48 PPBT 5.46 858K 18 Jun '21 21 5.00 C 1.10 142 11.72 1.764 14.68%
49 OCGN 8.73 38.3M 18 Jun '21 21 8.50 C 1.52 533 14.78 1.762 17.89%
50 WPG 2.22 5.9M 16 Jul '21 49 2.00 C 0.60 177 17.12 1.759 23.46%
51 AHT 4.05 41.6M 16 Jul '21 49 5.00 C 0.70 5,018 17.28 1.756 49.25%
52 WPG 2.22 5.9M 17 Sep '21 112 2.00 C 0.80 7 26.13 1.751 40.85%
53 CYCN 3.24 377K 18 Jun '21 21 5.00 C 0.10 56 3.09 1.727 59.24%
54 WPG 2.22 5.9M 17 Sep '21 112 2.50 C 0.70 11 31.53 1.719 64.47%
55 WPG 2.22 5.9M 16 Jul '21 49 2.50 C 0.40 82 18.02 1.709 37.36%
56 LIZI 6.67 7.4M 15 Oct '21 140 7.50 C 2.20 11 32.98 1.703 67.79%
57 BTX 14.40 2.6M 16 Jul '21 49 15.00 C 3.20 30 22.22 1.699 33.93%
58 HOFV 3.65 2.6M 18 Jun '21 21 2.50 C 1.10 29 -1.37 1.698 -1.96%
59 WPG 2.22 5.9M 15 Oct '21 140 2.00 C 0.95 3 32.88 1.698 57.48%
60 LMNL 4.42 614K 18 Jun '21 21 5.00 C 0.45 361 10.18 1.688 25.94%
61 OCGN 8.73 38.3M 11 Jun '21 14 8.50 C 1.18 133 10.88 1.681 12.58%
62 EYES 5.98 12.5M 16 Jul '21 49 7.50 C 0.95 416 15.89 1.681 49.11%
63 EXPR 4.29 40.0M 2 Jul '21 35 4.00 C 0.90 4 14.22 1.674 17.99%
64 BTX 14.40 2.6M 18 Jun '21 21 15.00 C 2.00 476 13.89 1.673 20.97%
65 KERN 4.38 2.2M 18 Jun '21 21 5.00 C 0.45 6,922 10.27 1.672 27.23%
66 WPG 2.22 5.9M 18 Jun '21 21 2.50 C 0.20 3,210 9.01 1.666 23.76%
67 APTO 5.30 353K 18 Jun '21 21 5.00 C 0.85 182 10.38 1.657 12.36%
68 ATOS 3.22 4.9M 15 Oct '21 140 3.00 C 1.20 2 30.43 1.654 48.51%
69 CCXI 10.15 1.6M 16 Jul '21 49 12.50 C 1.60 228 15.76 1.651 46.20%
70 PRPO 3.31 2.4M 16 Jul '21 49 5.00 C 0.20 1 6.04 1.643 60.77%
71 CERC 2.64 619K 16 Jul '21 49 2.50 C 0.50 1 13.64 1.642 16.82%
72 WPG 2.22 5.9M 18 Jun '21 21 2.00 C 0.40 181 8.11 1.638 9.89%
73 CCXI 10.15 1.6M 16 Jul '21 49 10.00 C 2.30 40 21.18 1.629 27.39%
74 ATOS 3.22 4.9M 15 Oct '21 140 3.50 C 1.10 13 34.16 1.614 65.09%
75 EMAN 4.07 27.4M 18 Jun '21 21 5.00 C 0.30 4,913 7.37 1.613 32.63%
76 BLRX 2.86 979K 16 Jul '21 49 5.00 C 0.05 1 1.75 1.610 77.94%
77 EARS 3.59 1.4M 18 Jun '21 21 5.00 C 0.15 169 4.18 1.609 45.35%
78 PRPO 3.31 2.4M 15 Oct '21 140 5.00 C 0.75 3 22.66 1.594 95.31%
79 AXAS 2.55 598K 16 Jul '21 49 5.00 C 0.10 5 3.92 1.593 104.08%
80 UXIN 3.70 10.6M 18 Jun '21 21 3.00 C 0.85 365 4.05 1.590 5.26%
81 TOUR 2.58 985K 18 Jun '21 21 2.50 C 0.35 12 10.47 1.588 12.11%
82 EXPR 4.29 40.0M 16 Jul '21 49 4.00 C 1.00 123 16.55 1.587 21.58%
83 AHT 4.05 41.6M 17 Sep '21 112 5.00 C 1.05 1,950 25.93 1.583 66.67%
84 VTNR 7.81 226.8M 21 Jan '22 238 7.50 C 3.80 1,085 44.69 1.583 87.03%
85 ATOS 3.22 4.9M 18 Jun '21 21 3.50 C 0.35 557 10.87 1.573 21.95%
86 WPG 2.22 5.9M 21 Jan '22 238 2.50 C 0.95 18 42.79 1.558 96.85%
87 WPG 2.22 5.9M 21 Jan '22 238 2.00 C 1.05 6 37.39 1.547 70.94%
88 BTCM 7.92 1.0M 18 Jun '21 21 10.00 C 0.50 241 6.31 1.545 34.77%
89 BTX 14.40 2.6M 18 Jun '21 21 12.50 C 2.80 63 6.25 1.538 7.76%
90 ZKIN 4.40 294K 16 Jul '21 49 2.50 C 1.75 1 -3.41 1.535 -5.66%
91 SCYX 9.58 1.4M 18 Jun '21 21 10.00 C 1.20 1,244 12.53 1.530 19.33%
92 WWR 4.21 792K 18 Jun '21 21 2.50 C 1.65 11 -1.43 1.519 -2.34%
93 OEG 3.55 1.8M 18 Jun '21 21 2.50 C 1.00 106 -1.41 1.516 -1.96%
94 EBON 2.89 4.6M 16 Jul '21 49 5.00 C 0.17 1,017 5.88 1.513 83.82%
95 EYES 5.98 12.5M 20 Aug '21 84 7.50 C 1.20 32 20.07 1.502 56.90%
96 UXIN 3.70 10.6M 16 Jul '21 49 4.00 C 0.60 289 16.22 1.497 29.03%
97 ATOS 3.22 4.9M 18 Jun '21 21 3.00 C 0.50 175 8.70 1.491 10.29%
98 OCGN 8.73 38.3M 4 Jun '21 7 9.00 C 0.59 3,252 6.76 1.487 10.57%
99 SLGG 4.57 857K 16 Jul '21 49 5.00 C 0.80 110 17.51 1.478 32.63%
100 SINO 3.74 605K 18 Jun '21 21 5.00 C 0.15 133 4.01 1.473 39.28%
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.