Options-Screener-12-27-2020 (Outside Real Estate Stocks)

Look at option plays outside of real estate stocks with strong Deltas.

Symbol Price Type Strike Exp Date DTE Last Bid Midpoint Ask Delta  IV Volume Open Int Last Trade Links

 SNDL

0.4733

Call

0.5000

02/19/21

57

0.2000

0.1500

0.1800

0.2000

+70.32%

292.92%

2,679

7,002

12/24/20

 SENS

0.9100

Call

1.0000

02/19/21

57

0.2900

0.2000

0.2500

0.3000

+63.67%

228.41%

3,101

1,052

12/24/20

 MVIS

6.55

Call

7.00

02/19/21

57

1.95

1.90

1.95

2.00

+63.07%

208.21%

1,400

1,764

12/24/20

 AQMS

2.34

Call

2.50

02/19/21

57

0.55

0.50

0.58

0.65

+59.21%

166.74%

1,900

2,165

12/24/20

 FCEL

12.30

Call

13.00

02/19/21

57

2.77

2.75

2.76

2.78

+58.99%

157.79%

2,002

2,180

12/24/20

 SNDL

0.4733

Call

0.5000

01/15/21

22

0.1000

0.1000

0.1300

0.1500

+58.04%

239.87%

1,659

20,949

12/24/20

 AMRS

5.44

Call

6.00

02/19/21

57

1.15

1.05

1.10

1.15

+56.42%

158.75%

1,192

9,707

12/24/20

 MVIS

6.55

Call

7.00

01/15/21

22

1.20

1.15

1.17

1.20

+55.58%

215.22%

4,080

7,224

12/24/20

 WATT

2.06

Call

2.50

02/19/21

57

0.48

0.45

0.48

0.50

+55.23%

193.13%

815

3,072

12/24/20

 NNDM

8.81

Call

10.00

02/19/21

57

1.81

1.78

1.81

1.84

+54.94%

161.35%

934

9,118

12/24/20

 FCEL

12.30

Call

14.00

02/19/21

57

2.51

2.47

2.58

2.68

+54.73%

161.07%

555

1,486

12/24/20

 GME

20.15

Call

22.00

02/19/21

57

3.55

3.50

3.55

3.60

+54.12%

133.88%

624

8,298

12/24/20

 AMPE

2.12

Call

2.50

01/15/21

22

0.44

0.40

0.43

0.45

+53.83%

275.65%

2,709

3,149

12/24/20

 HWM

27.38

Call

30.00*

01/15/21

22

5.00

4.20

4.75

5.30

+53.66%

214.66%

1,000

3,251

12/23/20

 RIOT

13.12

Call

14.00

01/15/21

22

2.03

2.00

2.05

2.10

+53.47%

185.36%

615

1,632

12/24/20

 AHT

2.36

Call

2.50

01/15/21

22

0.35

0.35

0.38

0.40

+53.38%

175.92%

517

2,158

12/24/20

 SENS

0.9100

Call

1.0000

01/15/21

22

0.1500

0.1000

0.1300

0.1500

+52.80%

206.89%

9,618

6,659

12/24/20

 AQMS

2.34

Call

2.50

01/15/21

22

0.33

0.30

0.32

0.35

+52.25%

171.81%

9,666

12,908

12/24/20

 WKHS

22.97

Call

25.00

02/19/21

57

3.48

3.40

3.50

3.60

+52.20%

117.44%

645

1,754

12/24/20

 NKLA

13.75

Call

15.00

02/19/21

57

2.10

2.05

2.15

2.25

+52.19%

118.77%

538

546

12/24/20

 FCEL

12.30

Call

13.00

01/15/21

22

1.62

1.61

1.62

1.62

+52.15%

158.02%

12,322

14,305

12/24/20

 MGNI

32.50

Call

35.00

02/19/21

57

4.58

4.40

4.50

4.60

+51.86%

108.21%

593

3,959

12/24/20

 GNPX

4.69

Call

5.00

01/15/21

22

0.62

0.60

0.63

0.65

+51.61%

161.95%

524

3,211

12/24/20

 GSX

55.00

Call

60.00

02/19/21

57

7.98

7.80

8.05

8.30

+51.50%

113.92%

530

750

12/24/20

 SRNE

7.89

Call

9.00

02/19/21

57

1.29

1.20

1.28

1.35

+51.10%

135.74%

676

700

12/24/20

 MARA

10.92

Call

12.00

01/15/21

22

1.59

1.55

1.60

1.65

+51.07%

187.23%

2,856

3,537

12/24/20

 AUPH

14.18

Call

15.00

01/15/21

22

1.70

1.55

1.65

1.75

+51.03%

146.29%

1,003

15,398

12/24/20

 FCEL

12.30

Call

15.00

02/19/21

57

2.29

2.25

2.28

2.30

+50.92%

164.32%

1,167

1,643

12/24/20

 CLNE

8.35

Call

9.00

01/15/21

22

1.10

1.10

1.13

1.15

+50.86%

165.73%

690

3,297

12/24/20

 LI

29.32

Call

31.00

02/19/21

57

3.40

3.30

3.35

3.40

+50.82%

87.88%

2,269

2,427

12/24/20

 PLTR

27.75

Call

30.00

02/19/21

57

3.65

3.60

3.65

3.70

+50.76%

103.17%

1,481

23,201

12/24/20

 FUBO

44.18

Call

50.00

02/19/21

57

6.85

6.75

6.90

7.05

+50.63%

128.63%

1,291

905

12/24/20

 GHIV

12.75

Call

15.00

02/19/21

57

2.15

2.10

2.15

2.20

+50.40%

145.68%

5,044

13,293

12/24/20

 IPOC

14.90

Call

17.50

02/19/21

57

2.50

2.40

2.43

2.45

+50.38%

144.79%

540

4,359

12/24/20

 NIO

45.77

Call

50.00

02/19/21

57

6.05

6.05

6.07

6.10

+50.19%

106.05%

886

16,341

12/24/20

 GAN

18.53

Call

20.00

02/19/21

57

2.30

2.35

2.40

2.45

+50.14%

98.08%

683

1,054

12/24/20

 IDEX

2.27

Call

2.50

01/15/21

22

0.30

0.25

0.30

0.35

+49.63%

174.32%

4,476

30,167

12/24/20

 PINS

71.04

Call

75.00

02/19/21

57

7.20

7.10

7.35

7.60

+49.50%

78.24%

3,398

6,921

12/24/20

 CIIC

31.54

Call

35.00

02/19/21

57

4.20

4.00

4.10

4.20

+49.41%

110.31%

1,305

195

12/24/20

 LAZR

33.06

Call

35.00

01/15/21

22

3.30

3.20

3.25

3.30

+48.96%

126.12%

1,796

7,777

12/24/20

 RDHL

9.32

Call

10.00

01/15/21

22

1.00

0.75

0.95

1.15

+48.69%

139.02%

1,081

2,327

12/24/20

 GME

20.15

Call

22.00

01/15/21

22

2.34

1.99

2.10

2.20

+48.45%

154.70%

593

8,109

12/24/20

 JMIA

43.62

Call

46.00

01/15/21

22

3.95

3.80

3.90

4.00

+48.28%

115.10%

875

904

12/24/20

 RIOT

13.12

Call

15.00

01/15/21

22

1.80

1.75

1.80

1.85

+48.26%

193.00%

1,703

10,197

12/24/20

 DKNG

52.11

Call

55.00

02/19/21

57

4.60

4.50

4.60

4.70

+48.08%

69.87%

790

8,125

12/24/20

 JMIA

43.62

Call

50.00

02/19/21

57

5.92

5.90

6.00

6.10

+48.05%

119.19%

1,174

3,314

12/24/20

 HEPA

2.17

Call

2.50

01/15/21

22

0.30

0.20

0.28

0.35

+48.03%

196.77%

590

2,860

12/24/20

 RMG

34.00

Call

40.00

01/15/21

22

4.90

4.80

5.00

5.20

+47.79%

210.00%

3,671

852

12/24/20

 SBE

46.10

Call

50.00

01/15/21

22

4.85

4.75

4.80

4.85

+47.67%

141.03%

2,956

3,980

12/24/20

 FEYE

22.37

Call

24.00

02/19/21

57

2.17

2.16

2.22

2.27

+47.65%

79.43%

5,892

190

12/24/20

 BLNK

49.50

Call

55.00

01/15/21

22

5.80

5.20

5.50

5.80

+47.50%

162.27%

962

912

12/24/20

 SRNE

7.89

Call

8.50

01/15/21

22

0.78

0.75

0.78

0.80

+47.42%

131.96%

584

992

12/24/20

 PERI

13.84

Call

15.00

01/15/21

22

1.35

1.25

1.35

1.45

+46.79%

132.91%

800

1,644

12/24/20

 MVIS

6.55

Call

8.00

01/15/21

22

0.96

0.95

0.98

1.00

+46.66%

225.04%

2,400

4,967

12/24/20

 GOGO

10.13

Call

11.00

02/19/21

57

0.96

0.85

0.93

1.00

+46.42%

80.88%

503

11,346

12/24/20

 APXT

16.33

Call

17.50

01/15/21

22

1.40

1.30

1.38

1.45

+46.20%

116.48%

1,461

2,890

12/24/20

 VFF

12.00

Call

13.00

01/15/21

22

1.11

1.05

1.18

1.30

+46.19%

127.57%

2,702

1,927

12/24/20

 CCL

20.84

Call

22.50

02/19/21

57

1.84

1.78

1.85

1.91

+46.03%

75.39%

1,259

1,456

12/24/20

 JMIA

43.62

Call

47.00

01/15/21

22

3.70

3.50

3.60

3.70

+45.60%

117.64%

2,441

1,391

12/24/20

 AMRS

5.44

Call

6.00

01/15/21

22

0.53

0.45

0.55

0.65

+45.52%

139.32%

683

2,726

12/24/20

 INO

10.26

Call

11.00

01/15/21

22

0.83

0.75

0.79

0.84

+45.49%

111.69%

559

1,549

12/24/20

 RIOT

13.12

Call

15.50

01/15/21

22

1.65

1.60

1.68

1.75

+45.46%

192.62%

909

948

12/24/20

 NIO

45.77

Call

49.00

01/15/21

22

3.61

3.55

3.60

3.65

+45.34%

109.05%

636

4,781

12/24/20

 SOLO

6.95

Call

8.00

01/15/21

22

0.80

0.80

0.83

0.85

+45.33%

172.75%

2,927

20,370

12/24/20

 MARA

10.92

Call

13.00

01/15/21

22

1.39

1.35

1.38

1.40

+45.33%

196.76%

2,198

3,986

12/24/20

 DBX

24.65

Call

26.00

02/19/21

57

1.65

1.60

1.63

1.66

+45.31%

56.13%

4,456

276

12/24/20

 NNDM

8.81

Call

10.00

01/15/21

22

0.96

0.96

0.97

0.97

+45.28%

161.53%

4,896

12,793

12/24/20

 MGNI

32.50

Call

35.00

01/15/21

22

2.65

2.60

2.65

2.70

+45.18%

114.06%

2,471

5,147

12/24/20

 FCEL

12.30

Call

14.00

01/15/21

22

1.33

1.32

1.33

1.33

+45.02%

161.64%

7,682

13,904

12/24/20

 MRNA

123.39

Call

130.00

01/15/21

22

7.92

7.70

7.90

8.10

+44.83%

87.70%

660

3,180

12/24/20

 CBAT

6.26

Call

7.50

01/15/21

22

0.75

0.70

0.75

0.80

+44.11%

191.18%

1,140

6,922

12/24/20

 RUN

68.62

Call

75.00

02/19/21

57

5.60

5.30

5.45

5.60

+44.08%

73.99%

1,013

1,453

12/24/20

 FUBO

44.18

Call

50.00

01/15/21

22

4.30

4.20

4.25

4.30

+43.86%

148.50%

5,862

4,670

12/24/20

 NKLA

13.75

Call

15.00

01/15/21

22

1.10

1.05

1.08

1.10

+43.86%

117.32%

1,456

5,796

12/24/20

 WATT

2.06

Call

2.50

01/15/21

22

0.25

0.25

0.28

0.30

+43.79%

197.02%

2,634

8,811

12/24/20

 AUY

5.67

Call

6.00

02/19/21

57

0.34

0.31

0.32

0.33

+43.77%

52.46%

637

2,509

12/24/20

 HEXO

4.06

Call

4.50

01/15/21

22

0.35

0.30

0.35

0.40

+43.59%

129.55%

1,220

569

12/24/20

 GSX

55.00

Call

65.00

02/19/21

57

6.10

5.70

6.15

6.60

+43.58%

109.89%

526

188

12/24/20

 GME

20.15

Call

25.00

02/19/21

57

2.50

2.40

2.72

3.05

+43.37%

128.26%

596

1,115

12/24/20

 FUBO

44.18

Call

55.00

02/19/21

57

5.50

5.40

5.60

5.80

+43.30%

129.21%

1,889

6,223

12/24/20

 GAN

18.53

Call

20.00

01/15/21

22

1.30

1.20

1.28

1.35

+43.22%

103.16%

1,663

6,613

12/24/20

 JMIA

43.62

Call

48.00

01/15/21

22

3.50

3.20

3.35

3.50

+43.21%

120.75%

1,035

2,028

12/24/20

 SPCE

25.85

Call

30.00

02/19/21

57

2.63

2.61

2.64

2.67

+43.19%

100.17%

518

1,976

12/24/20

 BBBY

18.60

Call

20.00

01/15/21

22

1.25

1.22

1.24

1.26

+43.08%

98.68%

942

15,546

12/24/20

 TLRY

8.59

Call

9.50

01/15/21

22

0.70

0.65

0.70

0.75

+43.02%

123.87%

544

879

12/24/20

 FEYE

22.37

Call

25.00

02/19/21

57

1.91

1.85

1.90

1.94

+43.00%

81.44%

588

1,453

12/24/20

 CNK

16.51

Call

17.50

01/15/21

22

0.95

0.90

0.93

0.95

+42.93%

83.20%

577

9,358

12/24/20

 LAZR

33.06

Call

40.00

02/19/21

57

3.74

3.70

3.75

3.80

+42.86%

116.16%

521

3,663

12/24/20

 FSLY

97.49

Call

110.00

02/19/21

57

8.60

8.10

8.50

8.90

+42.80%

85.38%

1,019

289

12/24/20

 NIU

28.31

Call

30.00

01/15/21

22

1.60

1.55

1.60

1.65

+42.77%

82.04%

592

1,731

12/24/20

 QS

114.77

Call

125.00

01/15/21

22

8.23

6.90

7.75

8.60

+42.66%

108.13%

550

1,660

12/24/20

 NVTA

47.07

Call

50.00

01/15/21

22

2.70

2.60

2.68

2.75

+42.64%

83.84%

1,089

2,816

12/24/20

 TIGR

6.79

Call

7.50

01/15/21

22

0.53

0.50

0.53

0.55

+42.57%

119.86%

829

6,413

12/24/20

 NIO

45.77

Call

50.00

01/15/21

22

3.30

3.25

3.28

3.30

+42.46%

109.64%

6,253

55,343

12/24/20

 VUZI

9.05

Call

10.00

01/15/21

22

0.70

0.65

0.68

0.70

+42.42%

119.25%

1,061

5,940

12/24/20

 PLTR

27.75

Call

30.00

01/15/21

22

1.84

1.83

1.85

1.87

+42.40%

99.77%

10,979

50,151

12/24/20

 WKHS

22.97

Call

25.00

01/15/21

22

1.60

1.55

1.60

1.65

+42.36%

105.74%

3,699

13,266

12/24/20

 PLTR

27.75

Call

33.00

02/19/21

57

2.81

2.70

2.78

2.85

+41.91%

104.96%

3,695

1,668

12/24/20

 SNAP

50.15

Call

55.00

02/19/21

57

3.50

3.45

3.48

3.50

+41.86%

67.15%

539

2,803

12/24/20

 RIDE

21.74

Call

24.00

01/15/21

22

1.60

1.45

1.50

1.55

+41.86%

115.02%

1,395

731

12/24/20

 

 

 

Info provided by Barcharts.com

Leave a comment

Make sure you enter all the required information, indicated by an asterisk (*). HTML code is not allowed.

Don't have an account yet? Register Now!

Sign in to your account