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 August 26, 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 SPRT 19.70 95.2M 17 Sep '21 22 20.00 C 5.50 17,246 27.92 3.025 40.85%
2 SPRT 19.70 95.2M 17 Sep '21 22 19.00 C 5.70 3,787 25.38 2.906 35.71%
3 SAVA 70.85 24.8M 3 Sep '21 8 75.00 C 8.30 1,130 11.71 2.431 19.90%
4 SAVA 70.85 24.8M 3 Sep '21 8 70.00 C 10.30 541 13.34 2.417 15.61%
5 SAVA 70.85 24.8M 10 Sep '21 15 75.00 C 11.60 310 16.37 2.359 26.58%
6 SGOC 8.16 29.7M 17 Sep '21 22 10.00 C 1.15 2,337 14.09 2.238 42.65%
7 ENDP 2.40 6.8M 3 Sep '21 8 2.00 C 0.45 1 2.08 2.177 2.56%
8 SPRT 19.70 95.2M 15 Oct '21 50 20.00 C 5.80 18,386 29.44 2.154 43.88%
9 KXIN 3.19 14.8M 17 Sep '21 22 5.00 C 0.20 174 6.27 2.145 67.22%
10 CCXI 15.46 1.2M 15 Oct '21 50 17.50 C 3.80 57 24.58 2.134 50.09%
11 SGOC 8.16 29.7M 17 Sep '21 22 7.50 C 1.90 2,345 15.20 2.068 19.81%
12 VIEW 4.50 856K 17 Sep '21 22 2.50 C 1.80 4 -4.44 2.056 -7.41%
13 XBIO 3.12 3.6M 17 Sep '21 22 5.00 C 0.10 22 3.21 2.017 65.56%
14 ISEE 9.62 1.1M 17 Sep '21 22 10.00 C 1.65 16 17.15 2.007 25.47%
15 REPH 2.52 256K 15 Oct '21 50 5.00 C 0.20 2 7.94 1.948 115.52%
16 ANY 4.44 5.9M 17 Sep '21 22 5.00 C 0.60 625 13.51 1.916 30.21%
17 GOCO 4.71 6.0M 17 Sep '21 22 2.50 C 2.20 15 -0.21 1.915 -0.40%
18 KXIN 3.19 14.8M 15 Oct '21 50 5.00 C 0.40 56 12.54 1.890 79.21%
19 SGOC 8.16 29.7M 15 Oct '21 50 10.00 C 1.50 169 18.38 1.879 50.15%
20 MOXC 7.60 715K 17 Sep '21 22 10.00 C 0.50 254 6.58 1.844 40.85%
21 LIZI 4.32 363K 17 Sep '21 22 2.50 C 1.80 1 -0.46 1.840 -0.79%
22 ASLN 2.70 329K 15 Oct '21 50 5.00 C 0.20 34 7.41 1.794 100.00%
23 ASLN 2.70 329K 15 Oct '21 50 2.50 C 0.70 71 18.52 1.792 25.00%
24 SGOC 8.16 29.7M 15 Oct '21 50 7.50 C 2.05 88 17.03 1.764 22.75%
25 ZKIN 3.95 12.7M 17 Sep '21 22 2.50 C 1.40 349 -1.27 1.763 -1.96%
26 ICLK 4.99 423K 17 Sep '21 22 2.50 C 2.45 1 -0.80 1.761 -1.57%
27 YSG 4.81 8.5M 17 Sep '21 22 2.50 C 2.30 11 -0.21 1.743 -0.40%
28 ANY 4.44 5.9M 15 Oct '21 50 5.00 C 0.85 85 19.14 1.738 39.28%
29 ORPH 5.23 1.3M 17 Sep '21 22 7.50 C 0.25 367 4.78 1.696 50.60%
30 ONCT 4.23 738K 15 Oct '21 50 2.50 C 1.60 25 -3.07 1.687 -4.94%
31 ISEE 9.62 1.1M 19 Nov '21 85 10.00 C 2.80 14 29.11 1.679 46.63%
32 OCG 4.72 2.5M 17 Sep '21 22 2.50 C 2.05 11 -3.60 1.678 -6.37%
33 ANY 4.44 5.9M 17 Sep '21 22 4.00 C 0.90 255 10.36 1.677 12.99%
34 BTBT 10.52 6.4M 17 Sep '21 22 12.50 C 0.95 2,125 9.03 1.670 30.62%
35 PRPO 3.63 5.7M 17 Sep '21 22 2.50 C 0.95 259 -4.96 1.668 -6.72%
36 MOXC 7.60 715K 15 Oct '21 50 10.00 C 1.10 33 14.47 1.665 53.85%
37 ENDP 2.40 6.8M 17 Sep '21 22 2.00 C 0.45 4 2.08 1.662 2.56%
38 MOXC 7.60 715K 19 Nov '21 85 10.00 C 1.55 3 20.39 1.651 65.29%
39 CEMI 2.69 2.0M 15 Oct '21 50 5.00 C 0.15 10 5.58 1.647 96.85%
40 MOXC 7.60 715K 17 Sep '21 22 7.50 C 1.15 134 13.82 1.647 16.28%
41 APDN 5.92 206K 17 Sep '21 22 7.50 C 0.35 52 5.91 1.646 34.65%
42 MOXC 7.60 715K 19 Nov '21 85 7.50 C 2.20 1 27.63 1.641 38.89%
43 MOXC 7.60 715K 15 Oct '21 50 7.50 C 1.70 8 21.05 1.639 27.12%
44 REKR 8.86 829K 17 Sep '21 22 10.00 C 0.95 535 10.72 1.639 26.42%
45 AEMD 3.62 248K 17 Sep '21 22 5.00 C 0.15 24 4.14 1.631 44.09%
46 CEMI 2.69 2.0M 19 Nov '21 85 5.00 C 0.25 18 9.29 1.612 104.92%
47 BLU 3.55 406K 17 Sep '21 22 5.00 C 0.15 17 4.23 1.608 47.06%
48 BIOC 3.47 481K 17 Sep '21 22 2.50 C 0.95 6 -0.58 1.604 -0.79%
49 AMC 40.31 108.7M 17 Sep '21 22 41.00 C 5.80 868 14.39 1.602 18.81%
50 PIRS 4.46 1.1M 17 Sep '21 22 2.50 C 1.85 26 -2.47 1.598 -4.21%
51 AMC 40.31 108.7M 24 Sep '21 29 40.00 C 7.05 151 16.72 1.595 20.26%
52 MRIN 5.75 3.1M 17 Sep '21 22 7.50 C 0.35 1,011 6.09 1.591 38.89%
53 AMC 40.31 108.7M 1 Oct '21 36 41.00 C 7.45 59 18.48 1.589 24.77%
54 AMC 40.31 108.7M 24 Sep '21 29 41.00 C 6.70 56 16.62 1.586 21.99%
55 ADAP 5.05 1.9M 17 Sep '21 22 5.00 C 0.75 6,301 13.86 1.584 16.28%
56 APDN 5.92 206K 15 Oct '21 50 7.50 C 0.80 1 13.51 1.581 46.48%
57 AMC 40.31 108.7M 3 Sep '21 8 41.00 C 3.35 1,470 8.31 1.580 10.93%
58 AMC 40.31 108.7M 15 Oct '21 50 41.00 C 8.70 253 21.58 1.578 29.71%
59 NM 4.41 542K 17 Sep '21 22 2.50 C 1.85 1 -1.36 1.576 -2.34%
60 AMC 40.31 108.7M 1 Oct '21 36 40.00 C 7.85 153 18.71 1.575 23.23%
61 AEMD 3.62 248K 15 Oct '21 50 5.00 C 0.35 8 9.67 1.574 52.91%
62 AMC 40.31 108.7M 10 Sep '21 15 41.00 C 4.65 905 11.54 1.569 14.97%
63 BTBT 10.52 6.4M 15 Oct '21 50 12.50 C 1.70 208 16.16 1.568 41.72%
64 AMC 40.31 108.7M 3 Sep '21 8 40.00 C 3.75 3,931 8.53 1.561 9.41%
65 XELA 2.15 18.6M 15 Oct '21 50 2.00 C 0.40 147 11.63 1.560 14.29%
66 SPRT 19.70 95.2M 17 Dec '21 113 19.00 C 6.70 29 30.46 1.560 46.15%
67 AMC 40.31 108.7M 17 Sep '21 22 40.00 C 6.20 2,009 14.61 1.559 17.27%
68 INTZ 4.35 347K 17 Sep '21 22 5.00 C 0.40 146 9.20 1.558 26.58%
69 ALZN 3.01 555K 15 Oct '21 50 5.00 C 0.20 18 6.64 1.552 77.94%
70 CCXI 15.46 1.2M 21 Jan '22 148 15.00 C 5.70 5 33.89 1.551 53.69%
71 BITF 5.47 2.4M 17 Sep '21 22 7.50 C 0.25 1,699 4.57 1.550 43.68%
72 XELA 2.15 18.6M 18 Mar '22 204 2.50 C 0.80 257 37.21 1.549 85.19%
73 ASLN 2.70 329K 17 Sep '21 22 2.50 C 0.25 6 1.85 1.549 2.04%
74 AMC 40.31 108.7M 15 Oct '21 50 40.00 C 9.10 521 21.81 1.546 28.16%
75 MOXC 7.60 715K 18 Feb '22 176 10.00 C 2.45 21 32.24 1.545 94.17%
76 BLU 3.55 406K 21 Jan '22 148 5.00 C 0.85 20 23.94 1.544 85.19%
77 ORPH 5.23 1.3M 15 Oct '21 50 7.50 C 0.55 40 10.52 1.542 60.26%
78 MOXC 7.60 715K 18 Feb '22 176 7.50 C 2.85 7 36.18 1.537 57.89%
79 PRPO 3.63 5.7M 17 Sep '21 22 5.00 C 0.15 2,611 4.13 1.536 43.68%
80 RCON 2.94 895K 15 Oct '21 50 5.00 C 0.15 64 5.10 1.535 79.21%
81 AMC 40.31 108.7M 10 Sep '21 15 40.00 C 5.00 644 11.63 1.531 13.28%
82 SPRT 19.70 95.2M 17 Dec '21 113 20.00 C 6.10 1,174 30.96 1.531 47.06%
83 AMC 40.31 108.7M 19 Nov '21 85 40.00 C 11.40 66 27.51 1.531 38.36%
84 AEMD 3.62 248K 21 Jan '22 148 5.00 C 0.85 1 23.48 1.528 80.51%
85 BTBT 10.52 6.4M 17 Sep '21 22 10.00 C 1.75 664 11.69 1.528 14.03%
86 CKPT 2.96 540K 14 Apr '22 231 5.00 C 0.75 14 25.34 1.527 126.24%
87 ATIP 4.14 989K 15 Oct '21 50 2.50 C 1.60 10 -0.97 1.527 -1.57%
88 XELA 2.15 18.6M 17 Dec '21 113 2.50 C 0.55 236 25.58 1.524 56.25%
89 AREC 2.03 1.5M 15 Oct '21 50 2.50 C 0.25 93 12.32 1.521 40.45%
90 BTBT 10.52 6.4M 19 Nov '21 85 12.50 C 2.35 59 22.34 1.512 53.00%
91 AMC 40.31 108.7M 19 Nov '21 85 41.00 C 11.05 37 27.41 1.511 40.12%
92 BITF 5.47 2.4M 15 Oct '21 50 7.50 C 0.60 103 10.97 1.509 54.00%
93 CCXI 15.46 1.2M 21 Jan '22 148 17.50 C 5.00 1 32.34 1.506 67.30%
94 AUPH 17.93 9.1M 17 Sep '21 22 18.00 C 2.50 2,630 13.94 1.506 16.66%
95 ATIP 4.14 989K 17 Sep '21 22 2.50 C 1.60 11 -0.97 1.503 -1.57%
96 WWR 3.80 337K 15 Oct '21 50 2.50 C 1.25 2 -1.32 1.501 -1.96%
97 PRPO 3.63 5.7M 14 Apr '22 231 2.50 C 1.80 12 18.46 1.499 36.61%
98 BLU 3.55 406K 15 Oct '21 50 5.00 C 0.35 148 9.86 1.498 56.25%
99 BITF 5.47 2.4M 19 Nov '21 85 7.50 C 0.95 252 17.37 1.495 65.93%
100 ONTX 5.25 367K 17 Sep '21 22 7.50 C 0.15 18 2.86 1.494 47.06%
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.