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 October 2, 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 SPI 5.68 8.7M 16 Oct '20 14 5.00 P 1.35 519 23.77 4.244 46.88%
2 EOLS 4.18 463K 20 Nov '20 49 4.00 P 1.50 292 35.89 3.003 62.69%
3 SLDB 4.18 17.2M 16 Oct '20 14 2.50 P 0.10 1,840 2.39 2.553 43.63%
4 CTIC 2.99 34.3M 16 Oct '20 14 3.00 P 0.45 479 14.72 2.459 17.32%
5 AVXL 4.01 864K 16 Oct '20 14 2.50 P 0.10 46 2.49 2.431 41.18%
6 CTIC 2.99 34.3M 16 Oct '20 14 2.00 P 0.10 665 3.34 2.415 37.72%
7 IBIO 2.06 14.3M 21 Jan '22 476 2.50 P 1.80 100 66.02 2.173 523.08%
8 AVXL 4.01 864K 16 Oct '20 14 5.00 P 1.15 16 3.99 2.167 5.59%
9 NNOX 37.44 25.5M 16 Oct '20 14 35.00 P 4.60 390 12.29 2.060 21.44%
10 MVIS 2.03 2.2M 20 Nov '20 49 2.00 P 0.55 17 27.09 2.050 39.19%
11 CAPR 4.92 796K 20 Nov '20 49 2.50 P 0.20 3 4.07 2.042 55.51%
12 CAPR 4.92 796K 16 Oct '20 14 5.00 P 0.80 86 14.63 2.024 17.48%
13 IBIO 2.06 14.3M 20 Nov '20 49 2.50 P 0.80 105 17.48 2.022 28.57%
14 IBIO 2.06 14.3M 18 Dec '20 77 2.50 P 0.90 126 22.33 2.018 39.66%
15 CAPR 4.92 796K 20 Nov '20 49 5.00 P 1.30 48 24.80 2.017 33.70%
16 CTIC 2.99 34.3M 18 Dec '20 77 2.00 P 0.20 1 6.69 1.961 42.65%
17 SNCR 3.19 482K 16 Oct '20 14 5.00 P 1.65 1 -5.02 1.959 -10.39%
18 SRNE 10.38 17.1M 15 Jan '21 105 10.00 P 3.80 27 36.61 1.951 63.53%
19 MVIS 2.03 2.2M 19 Feb '21 140 2.00 P 0.80 1 39.41 1.951 67.48%
20 CTIC 2.99 34.3M 20 Nov '20 49 2.00 P 0.25 260 8.36 1.941 45.26%
21 CAPR 4.92 796K 19 Mar '21 168 2.50 P 0.60 1 12.20 1.940 69.91%
22 CEMI 4.80 7.4M 20 Nov '20 49 5.00 P 1.30 15 22.92 1.936 31.43%
23 SRNE 10.38 17.1M 18 Dec '20 77 10.00 P 3.20 42 30.83 1.899 49.86%
24 GNCA 2.32 376K 16 Oct '20 14 2.50 P 0.40 21 9.48 1.885 11.46%
25 NKLA 24.25 64.3M 16 Oct '20 14 24.00 P 3.30 317 13.61 1.880 16.95%
26 NKLA 24.25 64.3M 30 Oct '20 28 24.00 P 4.70 33 19.38 1.879 25.32%
27 NKLA 24.25 64.3M 30 Oct '20 28 24.50 P 4.90 41 19.18 1.875 24.03%
28 VXRT 6.90 12.1M 23 Oct '20 21 6.50 P 0.80 2 11.59 1.871 19.67%
29 INOD 3.35 253K 16 Oct '20 14 2.50 P 0.10 2 2.99 1.862 29.23%
30 SLDB 4.18 17.2M 16 Oct '20 14 5.00 P 1.10 556 6.70 1.857 9.09%
31 EOLS 4.18 463K 16 Oct '20 14 5.00 P 0.90 1 1.91 1.857 2.44%
32 LKNCY 3.39 2.6M 21 Jan '22 476 3.00 P 2.00 1 59.00 1.857 171.94%
33 AVXL 4.01 864K 20 Nov '20 49 2.50 P 0.20 654 4.99 1.855 44.88%
34 NKLA 24.25 64.3M 23 Oct '20 21 24.00 P 4.00 31 16.49 1.853 20.99%
35 SLDB 4.18 17.2M 20 Nov '20 49 2.50 P 0.25 169 5.98 1.853 49.11%
36 MESO 12.03 4.5M 16 Oct '20 14 12.50 P 1.95 2,445 12.30 1.852 14.68%
37 MVIS 2.03 2.2M 16 Oct '20 14 2.00 P 0.25 77 12.32 1.851 15.73%
38 NKLA 24.25 64.3M 16 Oct '20 14 24.50 P 3.50 255 13.40 1.834 15.66%
39 IBIO 2.06 14.3M 16 Oct '20 14 2.50 P 0.55 52 5.34 1.832 7.28%
40 INO 11.65 10.0M 19 Feb '21 140 12.00 P 5.10 241 40.77 1.830 72.52%
41 MESO 12.03 4.5M 16 Oct '20 14 10.00 P 0.50 1,026 4.16 1.827 21.94%
42 CEMI 4.80 7.4M 16 Oct '20 14 5.00 P 0.75 134 11.46 1.826 13.58%
43 NKLA 24.25 64.3M 9 Oct '20 7 24.00 P 2.25 7,622 9.28 1.808 11.36%
44 NKLA 24.25 64.3M 9 Oct '20 7 24.50 P 2.45 1,117 9.07 1.804 10.09%
45 SRNE 10.38 17.1M 20 Nov '20 49 10.00 P 2.40 33 23.12 1.802 34.84%
46 SRNE 10.38 17.1M 30 Oct '20 28 10.00 P 1.60 30 15.41 1.799 22.55%
47 OPK 3.90 12.1M 9 Oct '20 7 3.50 P 0.05 92 1.28 1.796 11.69%
48 CEMI 4.80 7.4M 19 Feb '21 140 2.50 P 0.55 1 11.46 1.777 67.06%
49 CLSK 12.63 1.4M 18 Dec '20 77 12.50 P 3.70 51 29.30 1.770 42.89%
50 INO 11.65 10.0M 20 Nov '20 49 12.00 P 3.15 15 24.03 1.761 32.94%
51 GNCA 2.32 376K 20 Nov '20 49 2.50 P 0.55 30 15.95 1.750 20.90%
52 PRTY 2.70 4.4M 20 Nov '20 49 3.00 P 0.80 21 18.52 1.747 26.32%
53 BLNK 10.86 3.9M 18 Dec '20 77 12.50 P 4.20 3 23.57 1.740 38.44%
54 CEMI 4.80 7.4M 20 Nov '20 49 2.50 P 0.10 54 2.08 1.739 51.06%
55 SLDB 4.18 17.2M 20 Nov '20 49 5.00 P 1.25 48 10.29 1.738 14.68%
56 AXGT 4.52 486K 20 Nov '20 49 4.00 P 0.70 502 15.49 1.733 31.94%
57 LAC 14.70 27.0M 20 Nov '20 49 15.00 P 3.60 107 22.45 1.718 29.73%
58 RIOT 2.60 2.1M 15 Jan '21 105 3.00 P 1.05 35 25.00 1.709 41.94%
59 BLNK 10.86 3.9M 20 Nov '20 49 12.50 P 3.70 4 18.97 1.703 28.77%
60 SRNE 10.38 17.1M 21 Jan '22 476 10.00 P 6.50 36 62.62 1.697 177.32%
61 LAC 14.70 27.0M 16 Oct '20 14 15.00 P 2.00 685 11.56 1.685 13.39%
62 EVFM 2.56 3.7M 15 Jan '21 105 2.50 P 0.75 3 29.30 1.680 44.75%
63 PRTY 2.70 4.4M 18 Dec '20 77 3.00 P 0.90 2 22.22 1.673 33.33%
64 AYRO 2.81 585K 19 Feb '21 140 2.50 P 0.75 1 26.69 1.671 51.46%
65 KODK 8.76 7.7M 30 Oct '20 28 8.50 P 1.35 5 15.41 1.668 21.73%
66 EVFM 2.56 3.7M 16 Apr '21 196 2.50 P 1.00 11 39.06 1.667 67.95%
67 LAC 14.70 27.0M 20 Nov '20 49 12.50 P 2.20 320 14.97 1.660 35.20%
68 PRTY 2.70 4.4M 20 Nov '20 49 2.50 P 0.50 121 18.52 1.657 31.82%
69 BTU 2.39 2.9M 20 Nov '20 49 2.00 P 0.30 14 12.55 1.656 33.01%
70 DGLY 2.14 1.0M 20 Nov '20 49 2.50 P 0.70 9 15.89 1.654 23.61%
71 WATT 2.77 635K 15 Jan '21 105 3.00 P 0.90 40 24.19 1.641 35.83%
72 SLDB 4.18 17.2M 15 Jan '21 105 5.00 P 1.85 3 24.64 1.640 44.21%
73 GNW 3.41 5.2M 15 Jan '21 105 3.00 P 0.78 36 22.87 1.632 45.25%
74 BTU 2.39 2.9M 16 Oct '20 14 2.00 P 0.10 74 4.18 1.629 21.40%
75 VXRT 6.90 12.1M 16 Oct '20 14 7.00 P 0.90 69 11.59 1.626 13.33%
76 CLSK 12.63 1.4M 16 Oct '20 14 12.50 P 1.35 35 10.69 1.620 13.12%
77 AYRO 2.81 585K 20 Nov '20 49 2.50 P 0.45 21 16.01 1.617 32.20%
78 PRTY 2.70 4.4M 15 Jan '21 105 2.50 P 0.70 1 25.93 1.616 45.00%
79 LAC 14.70 27.0M 16 Oct '20 14 12.50 P 0.80 2,173 5.44 1.614 21.58%
80 BLNK 10.86 3.9M 18 Dec '20 77 10.00 P 2.55 1 23.48 1.612 41.03%
81 KALA 7.35 1.2M 20 Nov '20 49 7.50 P 1.60 4 19.73 1.612 25.22%
82 GTT 5.21 321K 16 Oct '20 14 5.00 P 0.35 1 6.72 1.610 11.52%
83 SOL 2.07 987K 16 Oct '20 14 2.50 P 0.50 21 3.38 1.607 4.46%
84 KODK 8.76 7.7M 23 Oct '20 21 8.50 P 1.15 5 13.13 1.603 18.53%
85 BTU 2.39 2.9M 15 Jan '21 105 2.00 P 0.50 3 20.92 1.603 47.09%
86 VXRT 6.90 12.1M 16 Oct '20 14 6.50 P 0.60 12 8.70 1.602 15.87%
87 BLNK 10.86 3.9M 20 Nov '20 49 10.00 P 1.95 45 17.96 1.601 31.54%
88 GNW 3.41 5.2M 18 Dec '20 77 3.00 P 0.70 513 20.53 1.596 40.96%
89 KODK 8.76 7.7M 23 Oct '20 21 9.00 P 1.40 37 13.24 1.595 15.76%
90 SPAQ 14.35 4.3M 19 Feb '21 140 12.50 P 4.00 11 27.87 1.594 56.52%
91 EVFM 2.56 3.7M 20 Nov '20 49 2.50 P 0.40 79 15.63 1.589 21.30%
92 DPHC 23.40 2.2M 20 Nov '20 49 22.50 P 4.60 4 19.66 1.584 29.26%
93 TRVN 2.90 5.2M 20 Nov '20 49 5.00 P 2.10 30 0.00 1.580 0.00%
94 ORTX 3.86 617K 20 Nov '20 49 2.50 P 0.10 2 2.59 1.580 38.83%
95 OVID 5.76 591K 20 Nov '20 49 5.00 P 0.65 3,158 11.28 1.579 27.59%
96 MNOV 5.33 250K 16 Oct '20 14 5.00 P 0.25 1 4.69 1.571 11.42%
97 SPAQ 14.35 4.3M 20 Nov '20 49 15.00 P 3.60 29 20.56 1.567 27.44%
98 JMIA 8.08 1.9M 20 Nov '20 49 8.00 P 1.65 8 20.42 1.565 26.91%
99 RIOT 2.60 2.1M 18 Dec '20 77 3.00 P 0.95 283 21.15 1.563 33.33%
100 RIOT 2.60 2.1M 20 Nov '20 49 3.00 P 0.80 1 15.38 1.563 22.22%
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.