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 March 18, 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 IDRA 5.21 1.1M 16 Apr '21 29 5.00 P 1.70 314 32.63 3.300 54.42%
2 HGEN 16.32 1.4M 16 Apr '21 29 15.00 P 4.50 912 27.57 3.067 49.24%
3 WPG 2.82 2.0M 16 Apr '21 29 5.00 P 2.50 11 11.35 2.740 100.00%
4 WPG 2.82 2.0M 16 Apr '21 29 2.50 P 0.60 734 21.28 2.653 41.44%
5 CLSN 2.27 5.5M 16 Apr '21 29 2.50 P 0.65 104 18.50 2.589 25.93%
6 IDRA 5.21 1.1M 21 May '21 64 5.00 P 1.80 5 34.55 2.453 58.94%
7 EBON 10.53 36.3M 16 Apr '21 29 12.50 P 4.10 257 20.23 2.440 33.13%
8 EXPR 5.05 45.4M 26 Mar '21 8 5.50 P 0.95 314 9.90 2.434 12.20%
9 OCGN 8.90 32.6M 16 Apr '21 29 10.00 P 3.00 213 21.35 2.412 32.20%
10 BSQR 5.38 1.9M 16 Apr '21 29 7.50 P 2.75 8 11.71 2.388 23.95%
11 OCGN 8.90 32.6M 16 Apr '21 29 7.50 P 1.45 871 16.29 2.355 38.26%
12 XNET 8.83 5.1M 16 Apr '21 29 10.00 P 3.00 416 20.72 2.350 31.39%
13 JAGX 2.07 5.1M 21 May '21 64 2.50 P 0.90 21 22.71 2.345 40.17%
14 EBON 10.53 36.3M 16 Apr '21 29 10.00 P 2.37 968 22.51 2.330 35.54%
15 LGHL 4.18 18.1M 16 Apr '21 29 2.50 P 0.20 110 4.78 2.310 47.24%
16 LGHL 4.18 18.1M 16 Apr '21 29 5.00 P 1.40 12 13.88 2.302 20.86%
17 EXPR 5.05 45.4M 26 Mar '21 8 5.00 P 0.55 1,309 10.89 2.284 13.33%
18 WVE 9.59 245K 16 Apr '21 29 7.50 P 1.15 79 11.99 2.270 38.39%
19 SOS 7.50 96.8M 26 Mar '21 8 8.00 P 1.25 1,024 10.00 2.263 12.00%
20 SOS 7.50 96.8M 30 Apr '21 43 8.00 P 2.50 18 26.67 2.263 40.00%
21 SOS 7.50 96.8M 23 Apr '21 36 8.00 P 2.25 25 23.33 2.252 33.33%
22 SOS 7.50 96.8M 30 Apr '21 43 7.50 P 2.15 331 28.67 2.245 40.19%
23 SOS 7.50 96.8M 30 Apr '21 43 7.00 P 1.85 15 24.67 2.236 41.59%
24 SOS 7.50 96.8M 21 May '21 64 7.50 P 2.65 199 35.33 2.234 54.64%
25 SOS 7.50 96.8M 18 Jun '21 92 7.50 P 3.00 29 40.00 2.205 66.67%
26 SOS 7.50 96.8M 23 Apr '21 36 7.50 P 1.90 22 25.33 2.198 33.93%
27 OCGN 8.90 32.6M 16 Jul '21 120 10.00 P 4.80 43 41.57 2.186 90.24%
28 SOS 7.50 96.8M 1 Apr '21 14 8.00 P 1.55 232 14.00 2.180 17.65%
29 LGHL 4.18 18.1M 21 May '21 64 2.50 P 0.25 16 5.98 2.180 49.11%
30 SOS 7.50 96.8M 23 Apr '21 36 7.00 P 1.65 13 22.00 2.178 36.75%
31 CAN 28.83 18.3M 16 Apr '21 29 30.00 P 7.55 380 22.13 2.171 29.98%
32 EXPR 5.05 45.4M 1 Apr '21 14 5.00 P 0.80 34 15.84 2.168 20.00%
33 OCGN 8.90 32.6M 16 Jul '21 120 7.50 P 3.10 16 34.83 2.168 77.59%
34 SOS 7.50 96.8M 16 Apr '21 29 7.50 P 1.75 945 23.33 2.168 30.43%
35 CNET 3.14 4.6M 16 Apr '21 29 4.00 P 1.30 37 14.01 2.165 23.91%
36 XNET 8.83 5.1M 16 Apr '21 29 7.50 P 1.35 1,176 15.29 2.165 35.83%
37 WPG 2.82 2.0M 16 Jul '21 120 2.50 P 1.05 3 37.23 2.150 77.40%
38 SOS 7.50 96.8M 9 Apr '21 22 8.00 P 1.80 45 17.33 2.150 22.81%
39 VISL 3.64 17.4M 16 Apr '21 29 5.00 P 1.65 8 7.97 2.147 14.57%
40 CAN 28.83 18.3M 16 Apr '21 29 27.50 P 6.00 127 20.81 2.146 32.11%
41 SGLB 4.99 2.5M 16 Apr '21 29 2.50 P 0.10 122 2.00 2.143 52.97%
42 JAGX 2.07 5.1M 20 Aug '21 155 2.50 P 1.30 3 42.03 2.142 112.99%
43 XNET 8.83 5.1M 18 Jun '21 92 10.00 P 4.30 14 35.45 2.135 69.09%
44 SOS 7.50 96.8M 9 Apr '21 22 7.50 P 1.45 28 19.33 2.134 23.97%
45 SOS 7.50 96.8M 26 Mar '21 8 7.50 P 0.90 1,187 12.00 2.131 13.64%
46 SOS 7.50 96.8M 1 Apr '21 14 7.00 P 0.90 79 12.00 2.104 21.21%
47 SOS 7.50 96.8M 16 Jul '21 120 7.50 P 3.30 2 44.00 2.103 78.57%
48 AMC 14.00 120.3M 26 Mar '21 8 14.50 P 1.91 2,000 10.07 2.086 11.66%
49 LIVX 4.53 5.9M 16 Apr '21 29 5.00 P 1.15 256 15.01 2.082 20.12%
50 SOS 7.50 96.8M 9 Apr '21 22 7.00 P 1.15 18 15.33 2.081 25.98%
51 SOS 7.50 96.8M 1 Apr '21 14 7.50 P 1.20 207 16.00 2.079 19.05%
52 ANTE 4.21 2.0M 16 Apr '21 29 5.00 P 1.45 2 15.68 2.078 23.91%
53 BBIG 2.84 996K 16 Apr '21 29 5.00 P 2.25 10 3.17 2.074 15.25%
54 AMC 14.00 120.3M 1 Apr '21 14 14.50 P 2.49 155 14.21 2.072 17.29%
55 ATOS 2.71 5.6M 16 Jul '21 120 3.00 P 1.30 59 37.27 2.069 71.63%
56 MVIS 15.94 6.0M 21 May '21 64 15.00 P 4.60 14 28.86 2.058 48.85%
57 SOS 7.50 96.8M 26 Mar '21 8 7.00 P 0.60 1,074 8.00 2.058 15.94%
58 MVIS 15.94 6.0M 21 May '21 64 16.00 P 5.20 4 32.25 2.056 47.86%
59 SEEL 4.09 6.0M 16 Apr '21 29 5.00 P 1.45 66 13.20 2.054 20.45%
60 AMC 14.00 120.3M 1 Apr '21 14 13.50 P 1.78 156 12.71 2.053 18.66%
61 LIVX 4.53 5.9M 16 Apr '21 29 2.50 P 0.10 146 2.21 2.053 48.08%
62 ATOS 2.71 5.6M 16 Jul '21 120 2.50 P 1.00 400 36.90 2.046 70.76%
63 AMC 14.00 120.3M 26 Mar '21 8 14.00 P 1.66 4,203 11.86 2.027 13.45%
64 AMC 14.00 120.3M 1 Apr '21 14 14.00 P 2.11 288 15.07 2.024 17.75%
65 SGLB 4.99 2.5M 16 Apr '21 29 5.00 P 1.10 247 21.84 2.021 28.02%
66 EXPR 5.05 45.4M 23 Apr '21 36 5.50 P 1.40 7 18.81 2.021 26.03%
67 CDXC 11.54 948K 21 May '21 64 10.00 P 2.75 171 23.83 2.016 48.81%
68 HUGE 2.22 4.5M 16 Jul '21 120 2.50 P 1.10 16 36.94 2.015 73.21%
69 AMC 14.00 120.3M 26 Mar '21 8 13.50 P 1.37 1,553 9.79 2.012 14.81%
70 SOS 7.50 96.8M 20 Aug '21 155 7.50 P 3.50 1 46.67 2.007 87.50%
71 EBON 10.53 36.3M 16 Jul '21 120 10.00 P 4.05 55 38.46 2.005 70.68%
72 JAGX 2.07 5.1M 16 Apr '21 29 2.50 P 0.70 526 13.04 2.002 19.71%
73 EXPR 5.05 45.4M 9 Apr '21 22 5.00 P 0.80 19 15.84 2.001 20.00%
74 OCGN 8.90 32.6M 15 Oct '21 211 7.50 P 3.70 1 41.57 1.997 98.08%
75 SYPR 3.97 623K 16 Apr '21 29 2.50 P 0.05 2 1.26 1.996 38.78%
76 CLSN 2.27 5.5M 16 Jul '21 120 2.50 P 1.10 3 38.33 1.995 74.36%
77 SINO 8.54 43.3M 16 Apr '21 29 7.50 P 1.15 492 13.47 1.993 29.63%
78 EBON 10.53 36.3M 16 Jul '21 120 12.50 P 5.95 13 37.80 1.988 86.90%
79 XXII 3.03 3.0M 16 Apr '21 29 4.00 P 1.30 157 10.89 1.986 19.08%
80 AMC 14.00 120.3M 9 Apr '21 22 14.50 P 2.80 43 16.43 1.985 20.54%
81 CNET 3.14 4.6M 21 May '21 64 4.00 P 1.55 21 21.97 1.983 43.40%
82 ANTE 4.21 2.0M 18 Jun '21 92 2.50 P 0.55 1 13.06 1.977 61.75%
83 RWLK 2.95 1.3M 15 Oct '21 211 5.00 P 3.20 1 38.98 1.968 -460.00%
84 BTBT 16.34 1.6M 21 May '21 64 17.50 P 5.80 2 28.40 1.965 44.02%
85 EXPR 5.05 45.4M 30 Apr '21 43 5.00 P 1.20 17 23.76 1.962 32.47%
86 CNET 3.14 4.6M 16 Apr '21 29 3.00 P 0.55 118 17.52 1.959 26.64%
87 OPTT 3.44 2.2M 21 May '21 64 5.00 P 2.15 56 17.15 1.957 45.74%
88 ATOS 2.71 5.6M 16 Apr '21 29 3.00 P 0.75 52 16.97 1.955 23.47%
89 XNET 8.83 5.1M 18 Jun '21 92 7.50 P 2.40 6 27.18 1.950 58.01%
90 MVIS 15.94 6.0M 16 Apr '21 29 15.00 P 2.85 148 17.88 1.950 28.95%
91 CAN 28.83 18.3M 16 Jul '21 120 27.50 P 11.00 2 38.15 1.931 69.15%
92 EXPR 5.05 45.4M 16 Apr '21 29 5.00 P 1.00 266 19.80 1.925 25.93%
93 AMC 14.00 120.3M 9 Apr '21 22 13.50 P 2.20 81 15.71 1.920 22.88%
94 MVIS 15.94 6.0M 16 Jul '21 120 15.00 P 5.90 2 37.01 1.919 68.13%
95 AMC 14.00 120.3M 30 Apr '21 43 14.00 P 3.40 87 24.29 1.912 32.08%
96 EXPR 5.05 45.4M 30 Apr '21 43 5.50 P 1.55 103 21.78 1.908 31.43%
97 KERN 5.33 1.7M 16 Apr '21 29 7.50 P 2.55 39 7.13 1.906 13.67%
98 MVIS 15.94 6.0M 16 Apr '21 29 16.00 P 3.40 159 20.95 1.905 26.63%
99 SEEL 4.09 6.0M 21 May '21 64 2.50 P 0.35 11 8.56 1.903 51.87%
100 AMC 14.00 120.3M 23 Apr '21 36 14.50 P 3.45 7 21.07 1.901 27.96%
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.