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 P 8.10 763 39.59 4.307 67.24%
2 SPRT 19.70 95.2M 17 Sep '21 22 19.00 P 7.30 1,365 37.06 4.276 64.52%
3 FBRX 27.33 246K 17 Sep '21 22 25.00 P 8.60 163 31.47 4.006 58.36%
4 SPRT 19.70 95.2M 15 Oct '21 50 19.00 P 9.60 28 48.73 3.855 101.98%
5 SGOC 8.16 29.7M 17 Sep '21 22 10.00 P 3.30 195 17.89 2.721 30.04%
6 SAVA 70.85 24.8M 3 Sep '21 8 70.00 P 9.40 3,037 13.27 2.409 16.68%
7 SGOC 8.16 29.7M 17 Sep '21 22 7.50 P 1.45 986 17.77 2.362 31.45%
8 ANY 4.44 5.9M 17 Sep '21 22 5.00 P 1.25 6 15.54 2.238 21.63%
9 ISEE 9.62 1.1M 17 Sep '21 22 7.50 P 0.90 197 9.36 2.191 34.63%
10 BTCM 8.08 1.6M 17 Sep '21 22 10.00 P 2.90 9 12.13 2.190 18.92%
11 ISEE 9.62 1.1M 15 Oct '21 50 7.50 P 1.55 130 16.11 2.170 45.48%
12 SGOC 8.16 29.7M 15 Oct '21 50 7.50 P 1.95 90 23.90 2.146 42.03%
13 CCXI 15.46 1.2M 15 Oct '21 50 15.00 P 4.30 6 27.81 2.072 42.65%
14 ANY 4.44 5.9M 15 Oct '21 50 5.00 P 1.60 1 23.42 2.064 36.62%
15 ANY 4.44 5.9M 17 Sep '21 22 4.00 P 0.60 104 13.51 1.984 27.08%
16 ANY 4.44 5.9M 15 Oct '21 50 4.00 P 0.90 9 20.27 1.983 37.85%
17 CEMI 2.69 2.0M 17 Sep '21 22 5.00 P 2.35 25 1.49 1.955 11.76%
18 MOXC 7.60 715K 17 Sep '21 22 10.00 P 2.95 19 7.24 1.952 11.83%
19 MRIN 5.75 3.1M 17 Sep '21 22 7.50 P 2.25 61 8.70 1.928 14.29%
20 VVOS 5.10 1.5M 17 Sep '21 22 7.50 P 2.50 9 1.96 1.839 3.85%
21 BSQR 2.60 536K 17 Sep '21 22 5.00 P 2.35 26 -1.92 1.818 -20.00%
22 BTCM 8.08 1.6M 17 Sep '21 22 7.50 P 1.00 313 12.38 1.798 22.32%
23 BTCM 8.08 1.6M 15 Oct '21 50 7.50 P 1.60 19 19.80 1.795 33.64%
24 BTBT 10.52 6.4M 17 Sep '21 22 12.50 P 3.00 71 9.70 1.789 13.56%
25 AEMD 3.62 248K 17 Sep '21 22 5.00 P 1.55 15 4.70 1.780 8.21%
26 MOXC 7.60 715K 17 Sep '21 22 7.50 P 1.20 323 15.79 1.771 20.31%
27 MRIN 5.75 3.1M 15 Oct '21 50 7.50 P 2.60 5 14.78 1.761 26.98%
28 MOXC 7.60 715K 15 Oct '21 50 7.50 P 1.80 3 23.68 1.757 32.76%
29 ANY 4.44 5.9M 18 Mar '22 204 5.00 P 2.40 3 41.44 1.736 90.20%
30 ASLN 2.70 329K 15 Oct '21 50 2.50 P 0.50 1 18.52 1.709 31.82%
31 REKR 8.86 829K 17 Sep '21 22 10.00 P 2.05 22 10.27 1.697 13.36%
32 SPNV 9.95 802K 15 Oct '21 50 10.00 P 2.45 595 24.12 1.691 32.00%
33 NRXP 13.26 4.9M 17 Sep '21 22 12.50 P 1.60 292 12.07 1.684 20.24%
34 ADTX 2.13 19.4M 17 Sep '21 22 2.50 P 0.55 3,980 8.45 1.675 11.39%
35 REE 8.26 212K 17 Sep '21 22 10.00 P 2.35 31 7.38 1.672 10.32%
36 AEMD 3.62 248K 14 Apr '22 231 2.50 P 0.80 1 22.10 1.671 68.09%
37 PRPO 3.63 5.7M 17 Sep '21 22 2.50 P 0.10 82 2.75 1.668 34.84%
38 ENDP 2.40 6.8M 17 Sep '21 22 2.00 P 0.15 2,238 6.25 1.662 24.44%
39 ADTX 2.13 19.4M 18 Feb '22 176 2.50 P 0.95 50 27.23 1.657 49.15%
40 MRIN 5.75 3.1M 18 Mar '22 204 7.50 P 3.80 5 35.65 1.650 105.13%
41 MOXC 7.60 715K 18 Feb '22 176 7.50 P 3.00 2 39.47 1.639 67.39%
42 INTZ 4.35 347K 19 Nov '21 85 5.00 P 1.75 10 25.29 1.635 42.31%
43 ATNF 5.19 393K 17 Sep '21 22 7.50 P 2.35 22 0.77 1.634 1.41%
44 CEMI 2.69 2.0M 15 Oct '21 50 5.00 P 2.40 1 3.35 1.614 31.03%
45 MRIN 5.75 3.1M 15 Oct '21 50 5.00 P 0.85 20 14.78 1.613 32.65%
46 ADTX 2.13 19.4M 19 Nov '21 85 2.50 P 0.80 270 20.19 1.613 32.33%
47 AMC 40.31 108.7M 1 Oct '21 36 41.00 P 8.30 22 18.88 1.607 23.77%
48 AMC 40.31 108.7M 3 Sep '21 8 41.00 P 4.10 1,472 8.46 1.605 9.42%
49 AMC 40.31 108.7M 24 Sep '21 29 41.00 P 7.50 19 16.89 1.605 20.76%
50 MOXC 7.60 715K 18 Feb '22 176 10.00 P 4.90 2 32.89 1.596 92.59%
51 AEMD 3.62 248K 15 Oct '21 50 2.50 P 0.25 1 6.91 1.595 40.65%
52 XELA 2.15 18.6M 18 Mar '22 204 2.50 P 1.20 3 39.53 1.594 89.47%
53 MRIN 5.75 3.1M 17 Sep '21 22 5.00 P 0.45 96 7.83 1.593 22.64%
54 AMC 40.31 108.7M 17 Sep '21 22 41.00 P 6.60 171 14.66 1.589 17.53%
55 BTBT 10.52 6.4M 19 Nov '21 85 12.50 P 4.40 13 23.00 1.585 39.54%
56 AMC 40.31 108.7M 17 Sep '21 22 40.00 P 5.95 4,452 14.76 1.585 18.22%
57 AMC 40.31 108.7M 1 Oct '21 36 40.00 P 7.65 122 18.98 1.583 24.37%
58 AMC 40.31 108.7M 15 Oct '21 50 41.00 P 9.60 66 22.10 1.580 29.01%
59 AMC 40.31 108.7M 15 Oct '21 50 40.00 P 9.00 2,778 22.33 1.579 29.73%
60 AMC 40.31 108.7M 24 Sep '21 29 40.00 P 6.85 54 16.99 1.575 21.40%
61 BTBT 10.52 6.4M 15 Oct '21 50 12.50 P 3.70 13 16.35 1.575 25.22%
62 MRIN 5.75 3.1M 18 Mar '22 204 5.00 P 2.00 3 34.78 1.575 73.33%
63 BTBT 10.52 6.4M 17 Sep '21 22 10.00 P 1.30 823 12.36 1.574 19.74%
64 FFIE 8.98 1.5M 1 Oct '21 36 8.50 P 1.30 1 14.48 1.573 23.18%
65 AMC 40.31 108.7M 10 Sep '21 15 41.00 P 5.40 160 11.68 1.572 13.49%
66 AMC 40.31 108.7M 3 Sep '21 8 40.00 P 3.45 5,744 8.56 1.565 10.20%
67 AMC 40.31 108.7M 10 Sep '21 15 40.00 P 4.85 396 12.03 1.563 14.55%
68 MRIN 5.75 3.1M 17 Dec '21 113 5.00 P 1.40 2 24.35 1.559 49.43%
69 ADTX 2.13 19.4M 15 Oct '21 50 2.50 P 0.70 244 15.49 1.559 23.08%
70 PRPO 3.63 5.7M 17 Sep '21 22 5.00 P 1.35 14 -0.55 1.553 -0.88%
71 MVST 9.25 1.4M 17 Sep '21 22 10.00 P 1.80 149 11.35 1.542 14.09%
72 BTBT 10.52 6.4M 15 Oct '21 50 10.00 P 2.00 30 19.01 1.540 29.58%
73 AMC 40.31 108.7M 19 Nov '21 85 41.00 P 12.00 7 28.06 1.540 39.95%
74 SOAC 9.99 1.5M 17 Sep '21 22 10.00 P 1.40 1,228 13.91 1.536 16.18%
75 AMC 40.31 108.7M 19 Nov '21 85 40.00 P 11.35 19 28.16 1.536 40.26%
76 AUPH 17.93 9.1M 17 Sep '21 22 18.00 P 2.60 109 14.11 1.529 16.50%
77 SINO 2.90 1.2M 21 Jan '22 148 5.00 P 2.60 20 17.24 1.527 166.67%
78 AVTX 2.88 230K 15 Oct '21 50 2.50 P 0.40 15 13.89 1.523 31.45%
79 HOFV 3.06 4.7M 17 Sep '21 22 5.00 P 1.90 8 -1.31 1.520 -3.45%
80 BTBT 10.52 6.4M 19 Nov '21 85 10.00 P 2.60 24 24.71 1.518 39.39%
81 RDHL 7.29 2.9M 17 Sep '21 22 7.50 P 1.00 204 10.84 1.516 12.56%
82 INTZ 4.35 347K 19 Nov '21 85 2.50 P 0.25 1 5.75 1.515 51.22%
83 NCTY 14.35 937K 17 Sep '21 22 15.00 P 2.45 21 12.54 1.511 15.13%
84 AMC 40.31 108.7M 17 Dec '21 113 41.00 P 13.40 1 31.53 1.506 47.23%
85 BITF 5.47 2.4M 15 Oct '21 50 7.50 P 2.60 3 10.42 1.502 19.86%
86 INTZ 4.35 347K 15 Oct '21 50 2.50 P 0.10 7 2.30 1.502 45.88%
87 AMC 40.31 108.7M 17 Dec '21 113 40.00 P 12.75 18 31.63 1.502 47.39%
88 PPBT 4.72 219K 19 Nov '21 85 2.50 P 0.05 1 1.06 1.501 48.61%
89 RDHL 7.29 2.9M 17 Sep '21 22 5.00 P 0.15 55 2.06 1.500 34.17%
90 FFIE 8.98 1.5M 24 Sep '21 29 8.50 P 1.20 44 13.36 1.489 21.59%
91 NCTY 14.35 937K 15 Oct '21 50 12.50 P 2.00 7 13.94 1.487 31.17%
92 DS 2.62 766K 17 Sep '21 22 5.00 P 2.35 60 -1.15 1.485 -11.11%
93 UVXY 24.23 46.4M 15 Oct '21 50 24.00 P 4.90 14 20.22 1.483 26.54%
94 ZKIN 3.95 12.7M 17 Sep '21 22 5.00 P 1.20 130 3.80 1.483 5.45%
95 OCG 4.72 2.5M 17 Sep '21 22 5.00 P 0.75 8 9.96 1.481 11.84%
96 REKR 8.86 829K 17 Sep '21 22 7.50 P 0.60 41 6.77 1.481 23.73%
97 ORPH 5.23 1.3M 17 Sep '21 22 7.50 P 2.45 15 3.44 1.479 6.47%
98 JOBY 11.48 946K 17 Sep '21 22 12.50 P 2.15 217 9.84 1.475 12.11%
99 FFIE 8.98 1.5M 17 Sep '21 22 9.00 P 1.20 6 13.14 1.473 15.17%
100 SOAC 9.99 1.5M 15 Oct '21 50 10.00 P 2.10 119 20.92 1.471 26.49%
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.