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 January 4, 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 ANTE 2.60 37.6M 15 Jan '21 11 5.00 P 2.40 30 0.00 3.075 0.00%
2 QS 49.96 82.8M 8 Jan '21 4 50.00 P 5.70 7,058 11.33 2.755 12.79%
3 QS 49.96 82.8M 8 Jan '21 4 47.50 P 4.20 1,151 8.41 2.734 14.55%
4 WBAI 9.70 1.9M 15 Jan '21 11 10.00 P 1.75 12 14.95 2.732 18.24%
5 ANTE 2.60 37.6M 15 Jan '21 11 2.50 P 0.35 494 13.46 2.705 20.00%
6 ACB 9.52 26.9M 8 Jan '21 4 10.00 P 1.28 148 8.40 2.666 9.71%
7 AMTX 2.84 1.1M 15 Jan '21 11 5.00 P 2.15 52 -0.35 2.651 -1.45%
8 CALA 2.72 16.0M 15 Jan '21 11 5.00 P 2.25 638 -1.10 2.629 -6.38%
9 WBAI 9.70 1.9M 19 Feb '21 46 10.00 P 3.50 15 32.99 2.597 51.61%
10 WBAI 9.70 1.9M 15 Jan '21 11 7.50 P 0.60 82 6.19 2.554 30.77%
11 ACB 9.52 26.9M 8 Jan '21 4 9.50 P 0.99 844 10.40 2.550 11.84%
12 DPW 4.19 4.3M 18 Jun '21 165 5.00 P 2.95 26 51.07 2.535 172.58%
13 CATB 2.25 1.4M 15 Jan '21 11 2.50 P 0.45 11 8.89 2.534 11.11%
14 TLSA 2.58 1.5M 15 Jan '21 11 2.50 P 0.25 7 9.69 2.515 14.16%
15 HEPA 2.15 1.4M 15 Jan '21 11 2.50 P 0.40 2 2.33 2.514 2.86%
16 WWR 5.27 2.1M 15 Jan '21 11 7.50 P 2.35 11 2.28 2.513 4.11%
17 GTT 3.36 1.0M 15 Jan '21 11 2.50 P 0.15 7 4.46 2.480 31.46%
18 DPW 4.19 4.3M 15 Jan '21 11 5.00 P 1.15 115 8.11 2.473 11.18%
19 CBAT 5.17 2.9M 15 Jan '21 11 5.00 P 0.75 331 14.49 2.444 20.90%
20 CLSD 3.21 3.5M 15 Jan '21 11 2.50 P  0 33 0.00 2.414 22.00%
21 XNET 3.01 3.5M 15 Jan '21 11 5.00 P 2.00 1 0.33 2.391 0.99%
22 QS 49.96 82.8M 15 Jan '21 11 50.00 P 8.10 3,417 16.13 2.380 19.25%
23 ANTE 2.60 37.6M 19 Feb '21 46 2.50 P 0.60 16 23.08 2.363 35.00%
24 DPW 4.19 4.3M 18 Jun '21 165 2.50 P 1.05 33 25.06 2.363 87.26%
25 BTU 2.94 5.7M 15 Jan '21 11 3.00 P 0.40 118 11.56 2.347 13.39%
26 CVM 12.00 729K 15 Jan '21 11 10.00 P 0.90 730 7.50 2.313 26.13%
27 DPW 4.19 4.3M 19 Feb '21 46 5.00 P 1.85 40 24.82 2.312 44.44%
28 AQMS 3.46 8.9M 15 Jan '21 11 5.00 P 1.60 20 1.73 2.310 3.23%
29 DPW 4.19 4.3M 19 Mar '21 74 2.50 P 0.60 54 14.32 2.309 63.79%
30 MARA 11.01 35.4M 15 Jan '21 11 12.00 P 2.17 856 10.72 2.278 13.35%
31 FUBO 24.24 61.4M 8 Jan '21 4 25.00 P 2.63 4,535 7.71 2.262 8.65%
32 FUBO 24.24 61.4M 8 Jan '21 4 24.00 P 2.10 2,396 8.66 2.227 10.57%
33 CBAT 5.17 2.9M 19 Feb '21 46 5.00 P 1.45 39 28.02 2.216 43.62%
34 OEG 2.14 8.2M 19 Feb '21 46 2.50 P 0.80 114 20.56 2.206 32.84%
35 WBAI 9.70 1.9M 19 Feb '21 46 7.50 P 1.50 18 15.46 2.204 45.12%
36 RIOT 16.48 31.7M 8 Jan '21 4 16.00 P 1.22 5,018 7.40 2.198 11.14%
37 ANTE 2.60 37.6M 18 Jun '21 165 5.00 P 3.20 3 30.77 2.185 -133.33%
38 QLGN 3.15 861K 15 Jan '21 11 2.50 P 0.15 82 4.76 2.184 26.67%
39 AMC 2.01 29.4M 19 Mar '21 74 2.00 P 0.73 727 36.32 2.165 57.81%
40 CBAT 5.17 2.9M 16 Apr '21 102 7.50 P 3.90 22 30.43 2.164 123.53%
41 BPT 2.68 653K 15 Jan '21 11 2.50 P 0.25 16 9.33 2.150 17.70%
42 ALEC 14.98 513K 15 Jan '21 11 12.50 P 0.75 20 5.01 2.144 22.70%
43 AMC 2.01 29.4M 19 Mar '21 74 2.50 P 1.05 92 27.86 2.143 58.33%
44 DPW 4.19 4.3M 19 Feb '21 46 2.50 P 0.25 66 5.97 2.142 49.24%
45 TTNP 3.23 422K 15 Jan '21 11 2.50 P 0.10 13 3.10 2.127 26.52%
46 CBAT 5.17 2.9M 16 Apr '21 102 5.00 P 1.95 23 37.68 2.121 65.89%
47 AMTX 2.84 1.1M 16 Apr '21 102 2.50 P 0.70 29 24.65 2.119 48.60%
48 UVXY 12.03 107.6M 8 Jan '21 4 12.50 P 1.29 1,317 6.82 2.111 7.64%
49 CVM 12.00 729K 16 Apr '21 102 10.00 P 3.60 1 30.00 2.106 66.67%
50 MARA 11.01 35.4M 19 Feb '21 46 12.00 P 3.70 181 24.61 2.093 37.07%
51 ANTE 2.60 37.6M 18 Jun '21 165 2.50 P 1.10 10 42.31 2.090 80.00%
52 IDEX 2.06 24.9M 16 Apr '21 102 2.00 P 0.76 32 36.89 2.086 63.08%
53 AMC 2.01 29.4M 19 Feb '21 46 2.00 P 0.55 250 27.36 2.071 38.36%
54 FTEK 3.93 664K 15 Jan '21 11 4.00 P 0.45 8 9.67 2.066 10.92%
55 SUNW 4.70 4.3M 15 Jan '21 11 5.00 P 0.65 205 7.45 2.065 8.64%
56 MARA 11.01 35.4M 15 Jan '21 11 11.00 P 1.45 1,474 13.17 2.064 15.27%
57 AMC 2.01 29.4M 18 Jun '21 165 2.50 P 1.39 295 44.78 2.060 145.16%
58 AMC 2.01 29.4M 18 Jun '21 165 2.00 P 1.00 771 49.75 2.060 100.00%
59 MARA 11.01 35.4M 19 Mar '21 74 12.00 P 4.50 102 31.88 2.060 53.92%
60 OEG 2.14 8.2M 16 Jul '21 193 2.50 P 1.30 42 43.93 2.056 111.90%
61 DGLY 2.63 8.5M 15 Jan '21 11 3.00 P 0.50 29 4.94 2.055 6.10%
62 RIOT 16.48 31.7M 15 Jan '21 11 16.00 P 2.01 950 12.20 2.049 17.21%
63 MARA 11.01 35.4M 19 Mar '21 74 11.00 P 3.75 62 34.06 2.046 51.79%
64 IDEX 2.06 24.9M 16 Jul '21 193 2.00 P 1.02 27 49.51 2.041 103.85%
65 UVXY 12.03 107.6M 8 Jan '21 4 12.00 P 1.00 5,333 8.31 2.036 9.34%
66 MARA 11.01 35.4M 19 Feb '21 46 11.00 P 3.00 204 27.25 2.036 37.58%
67 NH 3.29 702K 15 Jan '21 11 2.50 P 0.10 37 3.04 2.031 27.90%
68 CVM 12.00 729K 19 Feb '21 46 12.50 P 3.40 10 24.17 2.029 33.72%
69 WWR 5.27 2.1M 19 Feb '21 46 7.50 P 3.00 2 14.61 2.028 33.92%
70 MVIS 5.21 13.3M 15 Jan '21 11 5.50 P 0.85 272 10.75 2.022 12.84%
71 VXRT 6.33 8.9M 8 Jan '21 4 6.50 P 0.44 97 4.27 2.022 4.58%
72 CVM 12.00 729K 15 Jan '21 11 12.50 P 1.90 589 11.67 2.012 13.86%
73 FUBO 24.24 61.4M 15 Jan '21 11 25.00 P 3.65 2,815 11.92 2.008 14.04%
74 AMC 2.01 29.4M 19 Feb '21 46 2.50 P 0.88 54 19.40 2.005 34.51%
75 CVM 12.00 729K 19 Feb '21 46 10.00 P 1.95 367 16.25 2.002 39.30%
76 DBVT 2.75 263K 15 Jan '21 11 2.50 P 0.15 38 5.45 1.999 15.38%
77 NBEV 2.65 1.7M 8 Jan '21 4 3.00 P 0.30 5 -1.89 1.995 -2.13%
78 IDEX 2.06 24.9M 16 Apr '21 102 2.50 P 1.14 10 33.98 1.994 76.09%
79 MVIS 5.21 13.3M 21 May '21 137 5.50 P 2.50 2 42.42 1.991 81.55%
80 FUBO 24.24 61.4M 15 Jan '21 11 24.00 P 3.10 984 12.79 1.991 15.80%
81 IDEX 2.06 24.9M 19 Feb '21 46 2.50 P 0.82 33 18.45 1.984 30.65%
82 WWR 5.27 2.1M 15 Jan '21 11 5.00 P 0.55 344 10.44 1.983 17.37%
83 AYRO 5.88 1.4M 15 Jan '21 11 7.50 P 1.80 28 3.06 1.983 4.41%
84 ABUS 3.64 1.8M 15 Jan '21 11 5.00 P 1.45 20 2.47 1.981 4.11%
85 IPOC 15.61 19.9M 15 Jan '21 11 17.50 P 3.20 439 8.39 1.974 10.56%
86 ENG 2.94 1.2M 15 Jan '21 11 2.50 P 0.15 102 5.10 1.973 21.15%
87 TLRY 9.00 17.6M 8 Jan '21 4 9.50 P 1.01 380 5.67 1.969 6.38%
88 MESO 8.51 250K 15 Jan '21 11 7.50 P 0.60 145 7.05 1.961 20.35%
89 PIRS 2.73 346K 15 Jan '21 11 2.50 P 0.10 20 3.66 1.961 12.55%
90 OEG 2.14 8.2M 15 Jan '21 11 2.50 P 0.50 236 6.54 1.959 8.54%
91 IDEX 2.06 24.9M 15 Jan '21 11 2.00 P 0.24 508 11.65 1.958 16.48%
92 RIOT 16.48 31.7M 22 Jan '21 18 16.00 P 2.35 602 14.26 1.957 20.03%
93 SPI 7.86 1.2M 15 Jan '21 11 10.00 P 2.30 62 2.04 1.956 2.88%
94 AMC 2.01 29.4M 29 Jan '21 25 2.00 P 0.37 97 18.41 1.956 23.17%
95 IDEX 2.06 24.9M 15 Jan '21 11 2.50 P 0.55 113 5.34 1.953 7.28%
96 MVIS 5.21 13.3M 19 Feb '21 46 5.50 P 1.45 36 22.26 1.951 30.85%
97 AMC 2.01 29.4M 5 Feb '21 32 2.00 P 0.44 120 21.89 1.948 28.66%
98 OEG 2.14 8.2M 16 Apr '21 102 2.50 P 1.05 5 32.24 1.943 63.30%
99 MVIS 5.21 13.3M 15 Jan '21 11 5.00 P 0.55 471 10.56 1.932 16.31%
100 RIOT 16.48 31.7M 19 Mar '21 74 16.00 P 5.10 35 30.95 1.926 49.03%
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.