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 December 31, 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 CALA 4.91 1.3M 15 Jan '21 15 5.00 P 0.85 171 15.48 2.793 18.72%
2 AHT 2.59 6.7M 15 Jan '21 15 5.00 P 2.35 168 -2.32 2.645 -25.00%
3 WBAI 9.00 5.3M 15 Jan '21 15 7.50 P 1.00 238 11.11 2.610 31.25%
4 WBAI 9.00 5.3M 19 Feb '21 50 7.50 P 2.10 47 23.33 2.483 52.17%
5 DPW 4.35 7.5M 19 Feb '21 50 5.00 P 1.75 6 25.29 2.405 42.31%
6 KERN 3.24 1.0M 15 Jan '21 15 5.00 P 1.75 3 -0.31 2.371 -0.67%
7 DPW 4.35 7.5M 19 Mar '21 78 2.50 P 0.60 27 13.79 2.356 65.33%
8 DPW 4.35 7.5M 18 Jun '21 169 2.50 P 1.05 16 24.14 2.352 87.88%
9 CBAT 5.06 3.5M 19 Feb '21 50 7.50 P 3.30 3 17.00 2.339 48.86%
10 NH 3.23 563K 15 Jan '21 15 5.00 P 1.80 1 0.93 2.335 2.10%
11 OEG 2.19 8.9M 16 Apr '21 106 2.50 P 1.10 3 36.07 2.301 72.48%
12 DPW 4.35 7.5M 15 Jan '21 15 5.00 P 1.15 75 11.49 2.231 15.62%
13 CVM 11.66 587K 15 Jan '21 15 10.00 P 1.15 270 9.86 2.211 26.74%
14 OEG 2.19 8.9M 19 Feb '21 50 2.50 P 0.80 56 22.37 2.183 35.25%
15 CBAT 5.06 3.5M 15 Jan '21 15 5.00 P 0.80 808 15.81 2.180 20.19%
16 AMC 2.12 26.6M 19 Mar '21 78 2.00 P 0.73 332 34.43 2.178 61.15%
17 AMC 2.12 26.6M 19 Mar '21 78 2.50 P 1.06 80 32.08 2.175 64.15%
18 CVM 11.66 587K 19 Feb '21 50 10.00 P 2.35 182 20.15 2.165 43.07%
19 ENG 3.20 1.5M 19 Mar '21 78 5.00 P 2.35 1 17.19 2.149 64.71%
20 CBAT 5.06 3.5M 19 Feb '21 50 5.00 P 1.40 38 27.67 2.142 39.89%
21 AMC 2.12 26.6M 18 Jun '21 169 2.00 P 1.02 326 48.11 2.142 103.64%
22 OEG 2.19 8.9M 15 Jan '21 15 2.50 P 0.50 242 8.68 2.135 11.24%
23 AMC 2.12 26.6M 18 Jun '21 169 2.50 P 1.39 126 47.64 2.091 138.36%
24 AMC 2.12 26.6M 19 Feb '21 50 2.00 P 0.54 165 25.47 2.083 41.77%
25 MARA 10.44 36.3M 15 Jan '21 15 11.00 P 2.05 1,381 14.27 2.070 17.76%
26 CVM 11.66 587K 15 Jan '21 15 12.50 P 2.35 95 12.95 2.065 16.22%
27 OEG 2.19 8.9M 16 Jul '21 197 2.50 P 1.30 57 45.21 2.060 111.24%
28 CVM 11.66 587K 19 Feb '21 50 12.50 P 3.70 17 24.53 2.047 35.93%
29 AMC 2.12 26.6M 5 Feb '21 36 2.00 P 0.44 80 20.75 2.041 33.33%
30 CBAT 5.06 3.5M 16 Apr '21 106 5.00 P 1.95 20 38.54 2.040 64.63%
31 DPW 4.35 7.5M 19 Feb '21 50 2.50 P 0.30 110 6.90 2.033 53.09%
32 VXRT 5.71 5.6M 22 Jan '21 22 5.50 P 0.85 36 14.89 2.028 21.81%
33 ENG 3.20 1.5M 19 Mar '21 78 2.50 P 0.55 22 17.19 2.026 47.17%
34 MARA 10.44 36.3M 19 Feb '21 50 11.00 P 3.30 387 26.25 2.012 38.38%
35 MARA 10.44 36.3M 19 Mar '21 78 11.00 P 4.00 60 32.95 1.998 53.42%
36 MVIS 5.38 20.2M 21 May '21 141 5.50 P 2.45 6 43.31 1.997 79.52%
37 MARA 10.44 36.3M 19 Feb '21 50 10.00 P 2.70 517 25.86 1.996 40.57%
38 MARA 10.44 36.3M 15 Jan '21 15 10.00 P 1.40 3,475 13.41 1.993 20.35%
39 HEPA 2.19 2.6M 15 Jan '21 15 2.50 P 0.35 19 1.83 1.993 2.17%
40 AMC 2.12 26.6M 19 Feb '21 50 2.50 P 0.85 20 22.17 1.992 37.01%
41 MARA 10.44 36.3M 19 Mar '21 78 10.00 P 3.30 249 31.61 1.986 52.38%
42 MVIS 5.38 20.2M 21 May '21 141 5.00 P 2.15 16 39.96 1.971 78.33%
43 GTT 3.57 2.1M 15 Jan '21 15 2.50 P 0.05 45 1.40 1.969 31.82%
44 AHT 2.59 6.7M 19 Feb '21 50 5.00 P 2.50 30 3.47 1.964 100.00%
45 QLGN 3.01 781K 15 Jan '21 15 2.50 P 0.20 249 6.64 1.962 25.27%
46 MVIS 5.38 20.2M 19 Feb '21 50 5.50 P 1.50 35 25.65 1.958 35.57%
47 ENG 3.20 1.5M 19 Feb '21 50 2.50 P 0.30 3 9.38 1.957 34.48%
48 MVIS 5.38 20.2M 15 Jan '21 15 5.50 P 0.85 570 13.57 1.942 16.11%
49 AMTX 2.49 810K 16 Apr '21 106 2.50 P 0.75 146 29.72 1.940 42.53%
50 CALA 4.91 1.3M 19 Feb '21 50 2.50 P 0.15 191 3.05 1.939 53.78%
51 RIOT 16.99 39.3M 15 Jan '21 15 17.00 P 2.45 821 14.36 1.937 16.78%
52 ENG 3.20 1.5M 15 Jan '21 15 2.50 P 0.15 59 4.69 1.927 27.87%
53 RIOT 16.99 39.3M 8 Jan '21 8 17.00 P 1.85 2,100 10.83 1.919 12.15%
54 CAPR 3.43 788K 15 Jan '21 15 5.00 P 1.55 18 -0.58 1.916 -1.06%
55 RIOT 16.99 39.3M 19 Feb '21 50 17.00 P 4.50 78 26.43 1.910 35.95%
56 RIOT 16.99 39.3M 22 Jan '21 22 17.00 P 3.10 32 18.19 1.907 22.25%
57 CBAT 5.06 3.5M 16 Jul '21 197 7.50 P 4.50 1 40.71 1.902 367.86%
58 ZYNE 3.30 952K 15 Jan '21 15 5.00 P 1.55 20 -4.55 1.897 -8.57%
59 MVIS 5.38 20.2M 19 Feb '21 50 5.00 P 1.15 154 21.38 1.894 36.17%
60 CLSD 2.74 5.0M 15 Jan '21 15 2.50 P 0.15 67 5.47 1.894 15.06%
61 AMC 2.12 26.6M 29 Jan '21 29 2.00 P 0.37 1,690 17.45 1.889 28.00%
62 KERN 3.24 1.0M 15 Jan '21 15 2.50 P 0.15 70 4.63 1.888 28.80%
63 KERN 3.24 1.0M 19 Feb '21 50 5.00 P 2.05 1 8.95 1.880 24.37%
64 RIOT 16.99 39.3M 19 Mar '21 78 17.00 P 5.60 8 32.90 1.874 49.08%
65 LIVX 3.28 1.1M 15 Jan '21 15 2.50 P 0.05 2 1.52 1.874 25.70%
66 MVIS 5.38 20.2M 20 Aug '21 232 5.00 P 2.50 2 46.47 1.866 100.00%
67 MVIS 5.38 20.2M 20 Aug '21 232 5.50 P 2.95 10 52.60 1.856 116.46%
68 RIOT 16.99 39.3M 5 Feb '21 36 17.00 P 3.80 9 22.31 1.855 28.73%
69 CALA 4.91 1.3M 19 Mar '21 78 2.50 P 0.30 526 6.11 1.855 58.79%
70 INFI 2.12 314K 15 Jan '21 15 2.00 P 0.20 1 9.43 1.850 16.67%
71 BTU 2.41 3.8M 16 Apr '21 106 2.00 P 0.55 1 22.82 1.849 51.61%
72 BTU 2.41 3.8M 15 Jan '21 15 2.00 P 0.15 61 6.22 1.836 24.78%
73 ABUS 3.55 2.6M 15 Jan '21 15 5.00 P 1.45 30 0.00 1.836 0.00%
74 CATB 2.14 1.0M 15 Jan '21 15 2.50 P 0.50 4 6.54 1.827 8.54%
75 HEPA 2.19 2.6M 18 Jun '21 169 2.50 P 1.05 86 33.79 1.823 64.91%
76 GTT 3.57 2.1M 19 Feb '21 50 2.50 P 0.25 71 7.00 1.822 39.76%
77 NH 3.23 563K 15 Jan '21 15 2.50 P 0.10 24 3.10 1.821 26.52%
78 ABEV 3.06 3.9M 15 Jan '21 15 5.00 P 1.90 10 -1.31 1.814 -3.45%
79 CBAT 5.06 3.5M 16 Jul '21 197 5.00 P 2.35 21 46.44 1.807 88.93%
80 AYRO 6.08 1.8M 15 Jan '21 15 7.50 P 1.70 6 4.61 1.803 6.39%
81 SUNW 5.12 3.7M 19 Feb '21 50 5.00 P 1.00 27 19.53 1.798 27.18%
82 MVIS 5.38 20.2M 15 Jan '21 15 5.00 P 0.55 892 10.22 1.797 19.25%
83 XL 23.73 19.5M 19 Feb '21 50 25.00 P 6.80 64 23.30 1.797 32.66%
84 CATB 2.14 1.0M 19 Feb '21 50 2.50 P 0.50 4 6.54 1.796 8.54%
85 BTU 2.41 3.8M 19 Feb '21 50 2.00 P 0.30 2 12.45 1.794 33.65%
86 MARA 10.44 36.3M 18 Jun '21 169 10.00 P 4.40 97 42.15 1.791 80.13%
87 WWR 4.93 1.4M 15 Jan '21 15 5.00 P 0.70 243 12.78 1.789 14.89%
88 AYRO 6.08 1.8M 19 Mar '21 78 7.50 P 2.75 27 21.87 1.786 39.94%
89 AYRO 6.08 1.8M 19 Feb '21 50 7.50 P 2.40 10 16.12 1.783 26.63%
90 PHAS 3.36 459K 15 Jan '21 15 2.50 P  0 1 0.00 1.778 25.60%
91 BTU 2.41 3.8M 15 Jan '21 15 3.00 P 0.70 2 4.56 1.778 6.43%
92 VXRT 5.71 5.6M 15 Jan '21 15 5.50 P 0.65 31 11.38 1.776 17.00%
93 IPOC 16.77 8.4M 15 Jan '21 15 17.50 P 2.70 54 11.75 1.772 14.00%
94 RMO 22.49 9.2M 15 Jan '21 15 22.50 P 3.00 2,441 13.29 1.766 15.34%
95 QLGN 3.01 781K 18 Jun '21 169 2.50 P 0.80 10 26.58 1.761 59.28%
96 RMO 22.49 9.2M 19 Feb '21 50 20.00 P 4.20 404 18.67 1.755 36.58%
97 SOLO 6.19 9.6M 19 Mar '21 78 6.00 P 1.75 23 28.27 1.754 43.69%
98 MESO 8.49 561K 15 Jan '21 15 7.50 P 0.65 279 7.66 1.754 20.92%
99 FTEK 3.88 1.2M 19 Mar '21 78 4.00 P 1.20 3 27.84 1.752 40.30%
100 SUNW 5.12 3.7M 18 Jun '21 169 5.00 P 2.15 4 41.99 1.742 76.43%
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.