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 May 28, 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 AMC 26.12 653.9M 11 Jun '21 14 27.00 P 7.15 996 24.00 3.361 33.05%
2 AMC 26.12 653.9M 11 Jun '21 14 26.00 P 6.45 1,509 24.69 3.303 33.40%
3 AMC 26.12 653.9M 18 Jun '21 21 27.00 P 8.10 14,132 27.64 3.130 40.07%
4 AMC 26.12 653.9M 4 Jun '21 7 26.00 P 4.20 17,249 16.08 3.122 19.71%
5 AMC 26.12 653.9M 18 Jun '21 21 26.00 P 7.30 2,320 27.95 3.102 39.43%
6 AMC 26.12 653.9M 4 Jun '21 7 27.00 P 4.90 31,785 15.39 3.095 18.94%
7 VTNR 7.81 226.8M 18 Jun '21 21 7.50 P 2.00 3,307 25.61 3.038 39.76%
8 AMC 26.12 653.9M 25 Jun '21 28 26.00 P 8.05 424 30.82 2.967 45.21%
9 VTNR 7.81 226.8M 16 Jul '21 49 7.50 P 2.60 304 33.29 2.600 55.85%
10 AMC 26.12 653.9M 16 Jul '21 49 27.00 P 9.95 6,286 34.72 2.571 56.09%
11 AMC 26.12 653.9M 16 Jul '21 49 26.00 P 9.20 426 35.22 2.550 55.08%
12 MOXC 10.60 8.1M 18 Jun '21 21 12.50 P 3.40 895 14.15 2.233 20.83%
13 MOXC 10.60 8.1M 18 Jun '21 21 10.00 P 1.80 1,904 16.98 2.193 27.27%
14 MOXC 10.60 8.1M 16 Jul '21 49 10.00 P 2.75 106 25.94 2.169 42.68%
15 MOXC 10.60 8.1M 16 Jul '21 49 12.50 P 4.40 49 23.58 2.143 40.32%
16 EXPR 4.29 40.0M 4 Jun '21 7 4.50 P 0.60 600 9.09 2.121 10.57%
17 WPG 2.22 5.9M 18 Jun '21 21 2.00 P 0.25 4,225 11.26 2.004 23.86%
18 WPG 2.22 5.9M 16 Jul '21 49 2.00 P 0.45 280 20.27 2.003 37.85%
19 EMAN 4.07 27.4M 18 Jun '21 21 5.00 P 1.35 896 10.32 1.998 15.44%
20 WPG 2.22 5.9M 18 Jun '21 21 2.50 P 0.55 96 12.16 1.997 16.17%
21 WPG 2.22 5.9M 17 Sep '21 112 2.00 P 0.70 3 31.53 1.986 60.53%
22 EXPR 4.29 40.0M 4 Jun '21 7 4.00 P 0.30 872 6.99 1.973 14.79%
23 OCGN 8.73 38.3M 2 Jul '21 35 9.00 P 2.09 1 20.85 1.944 27.41%
24 WPG 2.22 5.9M 16 Jul '21 49 2.50 P 0.75 39 21.17 1.927 31.97%
25 LIZI 6.67 7.4M 18 Jun '21 21 5.00 P 0.40 784 6.00 1.922 33.01%
26 OCGN 8.73 38.3M 25 Jun '21 28 9.00 P 1.85 10 18.10 1.902 22.97%
27 AHT 4.05 41.6M 18 Jun '21 21 5.00 P 1.35 910 9.88 1.901 14.81%
28 SEEL 3.08 7.3M 18 Jun '21 21 5.00 P 1.90 64 -0.65 1.901 -1.69%
29 EXPR 4.29 40.0M 11 Jun '21 14 4.00 P 0.45 307 10.49 1.892 19.27%
30 MNMD 3.40 8.2M 18 Jun '21 21 5.00 P 1.70 17 2.94 1.882 5.88%
31 ATOS 3.22 4.9M 16 Jul '21 49 3.50 P 1.00 39 22.36 1.876 32.43%
32 EXPR 4.29 40.0M 11 Jun '21 14 4.50 P 0.70 104 11.42 1.873 13.65%
33 EYES 5.98 12.5M 18 Jun '21 21 7.50 P 2.00 29 8.03 1.866 12.06%
34 OCGN 8.73 38.3M 25 Jun '21 28 8.50 P 1.55 8 17.75 1.862 24.79%
35 ATOS 3.22 4.9M 16 Jul '21 49 3.00 P 0.70 231 21.74 1.851 36.51%
36 WPG 2.22 5.9M 15 Oct '21 140 2.50 P 1.10 1 36.94 1.835 73.21%
37 WPG 2.22 5.9M 15 Oct '21 140 2.00 P 0.75 10 33.78 1.833 65.99%
38 WPG 2.22 5.9M 17 Sep '21 112 2.50 P 1.05 1 34.68 1.828 65.81%
39 OCGN 8.73 38.3M 11 Jun '21 14 9.00 P 1.22 11 10.88 1.815 12.65%
40 EBON 2.89 4.6M 18 Jun '21 21 5.00 P 2.16 21 1.73 1.810 6.85%
41 BTX 14.40 2.6M 18 Jun '21 21 12.50 P 1.45 153 10.07 1.805 25.87%
42 LIZI 6.67 7.4M 16 Jul '21 49 5.00 P 0.60 49 9.00 1.789 37.40%
43 OCGN 8.73 38.3M 18 Jun '21 21 8.50 P 1.30 44 14.89 1.787 20.59%
44 BTCM 7.92 1.0M 18 Jun '21 21 10.00 P 2.65 26 7.20 1.786 10.82%
45 OCGN 8.73 38.3M 18 Jun '21 21 9.00 P 1.60 46 15.23 1.777 18.65%
46 EXPR 4.29 40.0M 18 Jun '21 21 4.50 P 0.80 90 13.75 1.774 16.91%
47 WPG 2.22 5.9M 21 Jan '22 238 2.00 P 0.95 1 42.79 1.770 92.13%
48 SINO 3.74 605K 18 Jun '21 21 5.00 P 1.40 1 3.74 1.766 5.98%
49 EXPR 4.29 40.0M 25 Jun '21 28 4.50 P 0.70 51 11.42 1.749 13.65%
50 BTCM 7.92 1.0M 18 Jun '21 21 7.50 P 0.95 96 11.99 1.747 19.66%
51 AHT 4.05 41.6M 16 Jul '21 49 5.00 P 1.60 44 16.05 1.714 26.53%
52 CRBP 2.17 7.1M 18 Jun '21 21 2.50 P 0.35 4 0.92 1.679 1.10%
53 EXPR 4.29 40.0M 25 Jun '21 28 4.00 P 0.55 61 12.82 1.678 22.46%
54 EXPR 4.29 40.0M 18 Jun '21 21 4.00 P 0.50 242 11.66 1.676 20.84%
55 BBIG 2.83 20.7M 18 Jun '21 21 3.00 P 0.50 376 11.66 1.661 14.16%
56 OCGN 8.73 38.3M 11 Jun '21 14 8.50 P 0.97 41 11.11 1.658 15.46%
57 EXPR 4.29 40.0M 2 Jul '21 35 4.00 P 0.60 1 13.99 1.653 24.12%
58 ATOS 3.22 4.9M 15 Oct '21 140 3.50 P 1.30 1 31.68 1.628 53.12%
59 SCYX 9.58 1.4M 18 Jun '21 21 7.50 P 0.50 80 5.22 1.622 28.41%
60 EYES 5.98 12.5M 16 Jul '21 49 7.50 P 2.40 15 14.72 1.618 24.58%
61 LMNL 4.42 614K 18 Jun '21 21 5.00 P 0.95 4 8.37 1.617 10.66%
62 EMAN 4.07 27.4M 17 Sep '21 112 2.50 P 0.35 19 8.60 1.616 51.61%
63 OCGN 8.73 38.3M 4 Jun '21 7 9.00 P 0.83 224 6.41 1.612 7.09%
64 EYES 5.98 12.5M 20 Aug '21 84 5.00 P 1.00 2 16.72 1.608 39.76%
65 CRBP 2.17 7.1M 18 Jun '21 21 2.00 P 0.10 731 4.61 1.604 13.04%
66 PIRS 3.44 8.0M 18 Jun '21 21 2.50 P 0.10 946 2.91 1.592 31.14%
67 KERN 4.38 2.2M 18 Jun '21 21 5.00 P 1.05 58 9.82 1.588 12.91%
68 EYES 5.98 12.5M 18 Jun '21 21 5.00 P 0.40 441 6.69 1.582 24.73%
69 BBIG 2.83 20.7M 16 Jul '21 49 3.00 P 0.70 61 18.73 1.575 24.88%
70 EXPR 4.29 40.0M 2 Jul '21 35 4.50 P 0.90 2 16.08 1.564 20.35%
71 UXIN 3.70 10.6M 16 Jul '21 49 3.00 P 0.40 37 10.81 1.555 33.33%
72 ATOS 3.22 4.9M 15 Oct '21 140 3.00 P 1.00 4 31.06 1.551 54.95%
73 UXIN 3.70 10.6M 18 Jun '21 21 4.00 P 0.70 26 10.81 1.550 13.33%
74 BTCM 7.92 1.0M 16 Jul '21 49 7.50 P 1.45 215 18.31 1.539 28.90%
75 AHT 4.05 41.6M 17 Sep '21 112 5.00 P 1.95 289 24.69 1.527 47.62%
76 EYES 5.98 12.5M 19 Nov '21 175 7.50 P 3.40 2 31.44 1.526 72.87%
77 MNMD 3.40 8.2M 16 Jul '21 49 5.00 P 1.85 1 7.35 1.520 16.13%
78 CAPR 3.79 229K 21 Jan '22 238 5.00 P 2.40 7 31.40 1.517 85.61%
79 UXIN 3.70 10.6M 18 Jun '21 21 3.00 P 0.20 254 5.41 1.515 25.71%
80 OCGN 8.73 38.3M 4 Jun '21 7 8.50 P 0.56 704 6.41 1.514 9.67%
81 EH 27.01 2.5M 18 Jun '21 21 30.00 P 5.60 9 9.66 1.506 12.19%
82 AHT 4.05 41.6M 16 Jul '21 49 2.50 P 0.15 419 3.70 1.504 43.59%
83 GBOX 10.75 264K 15 Oct '21 140 10.00 P 3.10 3 28.84 1.502 50.33%
84 SLGG 4.57 857K 16 Jul '21 49 5.00 P 1.15 10 15.75 1.493 21.05%
85 APTO 5.30 353K 18 Jun '21 21 5.00 P 0.45 15 8.49 1.490 15.46%
86 TELL 4.36 34.7M 18 Jun '21 21 4.50 P 0.65 298 11.70 1.488 13.75%
87 EYES 5.98 12.5M 16 Jul '21 49 5.00 P 0.70 225 11.71 1.487 31.82%
88 BBIG 2.83 20.7M 16 Jul '21 49 2.50 P 0.40 69 14.13 1.483 30.04%
89 EBON 2.89 4.6M 16 Jul '21 49 5.00 P 2.24 14 4.50 1.482 20.00%
90 UXIN 3.70 10.6M 20 Aug '21 84 4.00 P 1.15 2 22.97 1.481 33.33%
91 GBOX 10.75 264K 21 Jan '22 238 10.00 P 4.20 4 39.07 1.481 75.57%
92 AHT 4.05 41.6M 17 Sep '21 112 2.50 P 0.40 441 9.88 1.473 53.42%
93 MNMD 3.40 8.2M 17 Jun '22 385 2.50 P 1.15 64 33.82 1.473 91.11%
94 NMRD 13.61 248K 16 Jul '21 49 12.50 P 2.10 10 15.43 1.470 27.89%
95 UXIN 3.70 10.6M 16 Jul '21 49 4.00 P 0.90 26 16.22 1.469 21.43%
96 HOFV 3.65 2.6M 18 Jun '21 21 5.00 P 1.40 2 1.37 1.463 2.22%
97 ATOS 3.22 4.9M 18 Jun '21 21 3.00 P 0.30 270 9.32 1.457 17.81%
98 SLGG 4.57 857K 18 Jun '21 21 5.00 P 0.85 54 9.19 1.456 11.29%
99 ENG 2.56 487K 18 Jun '21 21 5.00 P 2.35 10 -3.52 1.456 -42.86%
100 UXIN 3.70 10.6M 20 Aug '21 84 3.00 P 0.55 10 14.86 1.449 39.68%
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.