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 January 4, 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 ANTE 2.60 37.6M 15 Jan '21 11 5.00 C 0.05 2,427 1.92 3.478 96.08%
2 ACRS 6.48 421K 15 Jan '21 11 7.50 C 1.10 422 16.98 3.321 39.41%
3 AMTX 2.84 1.1M 15 Jan '21 11 5.00 C 0.10 381 3.52 2.925 82.48%
4 PRQR 4.14 206K 15 Jan '21 11 2.50 C 1.65 1 0.24 2.925 0.40%
5 CLSD 3.21 3.5M 15 Jan '21 11 5.00 C 0.10 275 3.12 2.874 61.03%
6 GTT 3.36 1.0M 15 Jan '21 11 2.50 C 1.05 29 5.65 2.857 8.23%
7 QLGN 3.15 861K 15 Jan '21 11 2.50 C 0.75 22 3.17 2.823 4.17%
8 ANTE 2.60 37.6M 19 Feb '21 46 5.00 C 0.35 107 13.46 2.763 122.22%
9 APTO 4.37 889K 15 Jan '21 11 2.50 C 1.70 4 -3.89 2.637 -6.37%
10 QS 49.96 82.8M 8 Jan '21 4 50.00 C 5.30 3,236 10.61 2.605 11.96%
11 ANTE 2.60 37.6M 15 Jan '21 11 2.50 C 0.40 674 11.54 2.559 13.64%
12 DPW 4.19 4.3M 18 Jun '21 165 5.00 C 2.20 115 52.51 2.546 151.26%
13 ACB 9.52 26.9M 8 Jan '21 4 10.00 C 0.79 11,032 8.30 2.503 14.55%
14 QLGN 3.15 861K 15 Jan '21 11 5.00 C 0.10 184 3.17 2.501 63.93%
15 DPW 4.19 4.3M 19 Mar '21 74 2.50 C 2.20 43 12.17 2.499 25.63%
16 ACB 9.52 26.9M 8 Jan '21 4 9.50 C 0.98 16,447 10.08 2.474 11.24%
17 NH 3.29 702K 15 Jan '21 11 5.00 C 0.10 114 3.04 2.473 56.74%
18 SUP 4.15 210K 15 Jan '21 11 2.50 C 1.60 2 -1.20 2.431 -1.96%
19 DPW 4.19 4.3M 15 Jan '21 11 5.00 C 0.40 816 9.55 2.420 31.93%
20 DPW 4.19 4.3M 19 Mar '21 74 5.00 C 1.45 40 34.61 2.391 82.48%
21 TLSA 2.58 1.5M 15 Jan '21 11 2.50 C 0.35 73 10.47 2.340 12.11%
22 SLDB 7.84 983K 15 Jan '21 11 10.00 C 0.45 341 5.74 2.338 35.32%
23 DPW 4.19 4.3M 19 Feb '21 46 5.00 C 0.95 210 22.67 2.329 54.32%
24 BTU 2.94 5.7M 15 Jan '21 11 2.00 C 0.95 350 0.34 2.299 0.50%
25 CATB 2.25 1.4M 15 Jan '21 11 2.50 C 0.25 476 11.11 2.277 25.00%
26 OEG 2.14 8.2M 19 Feb '21 46 2.50 C 0.55 968 25.70 2.273 57.23%
27 ANTE 2.60 37.6M 19 Feb '21 46 2.50 C 0.75 169 25.00 2.273 35.14%
28 FUBO 24.24 61.4M 8 Jan '21 4 25.00 C 1.95 6,451 8.04 2.272 12.16%
29 AGTC 4.36 268K 15 Jan '21 11 2.50 C 1.75 1 -2.41 2.256 -4.03%
30 MLND 2.06 296K 15 Jan '21 11 2.50 C 0.15 12 7.28 2.251 30.89%
31 GTT 3.36 1.0M 15 Jan '21 11 5.00 C 0.10 46 2.98 2.235 53.37%
32 ANTE 2.60 37.6M 19 Mar '21 74 5.00 C 0.40 2 15.38 2.232 127.27%
33 CLSD 3.21 3.5M 15 Jan '21 11 2.50 C 0.85 638 4.52 2.193 6.16%
34 OEG 2.14 8.2M 16 Jul '21 193 2.50 C 1.10 710 51.40 2.175 140.38%
35 KERN 3.39 883K 15 Jan '21 11 5.00 C 0.10 277 2.95 2.168 51.98%
36 GENE 4.50 4.3M 15 Jan '21 11 5.00 C 0.45 2,256 10.00 2.148 23.46%
37 ANTE 2.60 37.6M 18 Jun '21 165 5.00 C 0.90 579 34.62 2.139 194.12%
38 CLSD 3.21 3.5M 16 Apr '21 102 2.50 C 1.40 14 21.68 2.139 38.50%
39 MARA 11.01 35.4M 15 Jan '21 11 12.00 C 1.20 5,699 10.90 2.133 22.32%
40 AQMS 3.46 8.9M 15 Jan '21 11 5.00 C 0.10 1,450 2.89 2.114 48.81%
41 IPOC 15.61 19.9M 15 Jan '21 11 17.50 C 1.55 9,204 9.93 2.110 24.47%
42 RIOT 16.48 31.7M 8 Jan '21 4 16.00 C 1.65 1,998 7.10 2.109 7.89%
43 IDEX 2.06 24.9M 15 Jan '21 11 2.50 C 0.15 2,693 7.28 2.104 30.89%
44 WBAI 9.70 1.9M 15 Jan '21 11 10.00 C 1.25 805 12.89 2.101 18.34%
45 QS 49.96 82.8M 15 Jan '21 11 50.00 C 7.00 1,954 14.01 2.097 16.39%
46 UVXY 12.03 107.6M 8 Jan '21 4 12.50 C 0.82 13,932 6.82 2.091 11.51%
47 CVM 12.00 729K 15 Jan '21 11 10.00 C 2.75 57 6.25 2.088 8.11%
48 MARA 11.01 35.4M 15 Jan '21 11 11.00 C 1.57 3,717 14.17 2.071 16.53%
49 XAIR 5.97 1.2M 15 Jan '21 11 7.50 C 0.35 146 5.86 2.058 33.45%
50 CBAT 5.17 2.9M 15 Jan '21 11 7.50 C 0.15 459 2.90 2.056 49.25%
51 ANTE 2.60 37.6M 19 Mar '21 74 2.50 C 0.90 94 30.77 2.056 47.06%
52 INFI 2.03 461K 15 Jan '21 11 2.00 C 0.15 82 5.91 2.051 6.38%
53 MBIO 3.96 3.2M 15 Jan '21 11 5.00 C 0.10 436 2.53 2.049 29.70%
54 AMTX 2.84 1.1M 16 Apr '21 102 2.50 C 1.25 34 32.04 2.045 57.23%
55 KERN 3.39 883K 15 Jan '21 11 2.50 C 0.90 25 0.29 2.038 0.40%
56 ACRS 6.48 421K 19 Feb '21 46 7.50 C 1.40 5 21.60 2.035 47.64%
57 RIOT 16.48 31.7M 15 Jan '21 11 16.00 C 2.45 1,223 11.95 2.022 14.04%
58 MARA 11.01 35.4M 19 Feb '21 46 12.00 C 2.64 1,371 23.98 2.020 43.37%
59 OEG 2.14 8.2M 16 Apr '21 102 2.50 C 0.75 345 35.05 2.014 79.86%
60 AHT 2.37 6.1M 15 Jan '21 11 2.50 C 0.25 1,776 10.55 2.003 17.92%
61 MARA 11.01 35.4M 19 Feb '21 46 11.00 C 3.00 1,443 27.16 1.995 37.33%
62 ALEC 14.98 513K 15 Jan '21 11 15.00 C 1.90 56 12.68 1.994 14.68%
63 OEG 2.14 8.2M 15 Jan '21 11 2.50 C 0.15 1,503 7.01 1.994 25.63%
64 RIOT 16.48 31.7M 5 Feb '21 32 16.50 C 3.55 28 21.54 1.984 27.61%
65 MARA 11.01 35.4M 19 Mar '21 74 11.00 C 3.60 426 32.61 1.984 48.45%
66 WWR 5.27 2.1M 15 Jan '21 11 7.50 C 0.15 536 2.85 1.982 46.48%
67 ENG 2.94 1.2M 19 Mar '21 74 5.00 C 0.50 255 17.01 1.979 104.92%
68 AMTX 2.84 1.1M 16 Apr '21 102 5.00 C 0.60 230 21.13 1.976 123.21%
69 BPT 2.68 653K 15 Jan '21 11 2.50 C 0.40 46 8.21 1.976 9.65%
70 MARA 11.01 35.4M 19 Mar '21 74 12.00 C 3.35 471 30.43 1.976 56.66%
71 BTU 2.94 5.7M 15 Jan '21 11 3.00 C 0.35 993 11.90 1.975 15.83%
72 CLSD 3.21 3.5M 16 Jul '21 193 5.00 C 1.25 57 39.00 1.974 155.75%
73 FUBO 24.24 61.4M 15 Jan '21 11 24.00 C 3.20 859 12.21 1.972 14.07%
74 GNPX 4.13 815K 15 Jan '21 11 2.50 C 1.50 56 -3.15 1.967 -4.94%
75 MVIS 5.21 13.3M 15 Jan '21 11 5.50 C 0.55 642 10.56 1.967 18.03%
76 HEPA 2.15 1.4M 15 Jan '21 11 2.50 C 0.15 208 6.98 1.966 25.00%
77 CEMI 5.07 1.3M 15 Jan '21 11 7.50 C 0.10 343 1.97 1.965 50.91%
78 AHT 2.37 6.1M 19 Feb '21 46 2.50 C 0.55 27 23.21 1.962 37.36%
79 FUBO 24.24 61.4M 15 Jan '21 11 25.00 C 2.91 5,015 12.00 1.957 17.21%
80 IPOC 15.61 19.9M 15 Jan '21 11 15.00 C 2.35 12,624 11.15 1.949 13.12%
81 IDEX 2.06 24.9M 16 Apr '21 102 2.50 C 0.68 464 33.01 1.945 81.16%
82 CVM 12.00 729K 15 Jan '21 11 12.50 C 1.30 254 10.83 1.940 16.82%
83 CBAT 5.17 2.9M 15 Jan '21 11 5.00 C 0.75 127 11.11 1.936 12.99%
84 SLDB 7.84 983K 15 Jan '21 11 7.50 C 1.10 80 9.69 1.931 11.28%
85 CALA 2.72 16.0M 19 Feb '21 46 5.00 C 0.20 1,057 7.35 1.930 98.41%
86 RIOT 16.48 31.7M 29 Jan '21 25 16.00 C 3.35 175 17.42 1.928 21.86%
87 UVXY 12.03 107.6M 8 Jan '21 4 12.00 C 0.96 22,461 7.73 1.926 8.40%
88 AMC 2.01 29.4M 12 Feb '21 39 2.00 C 0.45 10 21.89 1.924 28.21%
89 RIOT 16.48 31.7M 22 Jan '21 18 16.00 C 2.85 130 14.38 1.921 17.39%
90 AHT 2.37 6.1M 19 Mar '21 74 2.50 C 0.70 118 29.54 1.918 49.70%
91 BTU 2.94 5.7M 19 Feb '21 46 2.00 C 1.15 27 7.14 1.916 11.73%
92 KERN 3.39 883K 19 Feb '21 46 5.00 C 0.45 196 13.27 1.916 70.07%
93 IDEX 2.06 24.9M 19 Feb '21 46 2.50 C 0.40 1,318 19.42 1.915 50.60%
94 CVM 12.00 729K 19 Feb '21 46 12.50 C 2.80 118 23.33 1.912 35.87%
95 KERN 3.39 883K 19 Feb '21 46 2.50 C 1.10 8 6.19 1.908 9.17%
96 GNW 2.69 37.9M 8 Jan '21 4 2.50 C 0.25 534 2.23 1.907 2.46%
97 RIOT 16.48 31.7M 5 Feb '21 32 16.00 C 3.70 79 19.54 1.904 25.20%
98 HGEN 15.62 1.2M 15 Jan '21 11 17.50 C 1.15 47 7.36 1.895 20.94%
99 MLND 2.06 296K 16 Jul '21 193 2.50 C 0.80 1 38.83 1.894 98.41%
100 FUBO 24.24 61.4M 19 Feb '21 46 25.00 C 6.05 3,165 24.96 1.891 37.44%
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.