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, 2022. 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 BBBY 14.99 8.0M 7 Jan '22 3 14.50 C 1.72 333 8.21 2.777 9.27%
2 CKPT 3.11 635K 21 Jan '22 17 5.00 C 0.25 2,138 8.04 2.754 74.83%
3 BBBY 14.99 8.0M 7 Jan '22 3 15.00 C 1.44 1,969 9.61 2.736 10.70%
4 AQST 4.09 808K 21 Jan '22 17 2.50 C 1.60 16 0.24 2.581 0.40%
5 BYSI 4.74 1.1M 21 Jan '22 17 2.50 C 2.10 2 -2.95 2.537 -5.30%
6 CKPT 3.11 635K 21 Jan '22 17 2.50 C 0.90 179 9.32 2.508 13.12%
7 GNPX 2.79 46.9M 21 Jan '22 17 5.00 C 0.10 8,897 3.58 2.499 85.87%
8 CKPT 3.11 635K 18 Feb '22 45 5.00 C 0.55 15 17.68 2.475 95.31%
9 NRXP 4.71 690K 21 Jan '22 17 2.50 C 2.05 3 -3.40 2.378 -6.02%
10 SMFR 4.42 1.5M 21 Jan '22 17 2.50 C 1.85 2 -1.58 2.329 -2.72%
11 CKPT 3.11 635K 18 Feb '22 45 2.50 C 1.15 4 17.36 2.257 27.55%
12 CLVS 2.91 3.3M 7 Jan '22 3 2.50 C 0.29 4 -4.12 2.214 -4.58%
13 BKSY 4.95 755K 21 Jan '22 17 2.50 C 2.40 2 -1.01 2.150 -1.96%
14 GNPX 2.79 46.9M 18 Feb '22 45 5.00 C 0.25 604 8.96 2.119 96.85%
15 ONTX 2.57 364K 18 Feb '22 45 5.00 C 0.05 34 1.95 2.089 98.41%
16 SDC 2.45 8.8M 7 Jan '22 3 2.00 C 0.38 2 -2.86 2.082 -3.38%
17 ESSC 13.40 1.3M 21 Jan '22 17 15.00 C 1.70 4,932 12.69 2.080 28.21%
18 PTPI 2.95 3.8M 21 Jan '22 17 3.00 C 0.40 172 13.56 2.065 17.65%
19 ADGI 7.22 2.2M 21 Jan '22 17 7.50 C 0.90 43 12.47 2.045 18.67%
20 GNPX 2.79 46.9M 21 Jan '22 17 2.50 C 0.60 4,288 11.11 2.041 14.16%
21 MULN 5.61 233K 21 Jan '22 17 7.50 C 0.40 269 7.13 2.027 43.95%
22 BPT 4.33 317K 21 Jan '22 17 2.50 C 1.70 10 -3.00 2.021 -4.94%
23 GNPX 2.79 46.9M 18 Feb '22 45 2.50 C 0.85 1,070 20.07 1.987 28.87%
24 PTPI 2.95 3.8M 21 Jan '22 17 2.00 C 1.00 49 1.69 1.973 2.56%
25 APPH 3.96 1.5M 7 Jan '22 3 3.00 C 0.90 8 -1.52 1.946 -1.96%
26 CKPT 3.11 635K 14 Apr '22 100 5.00 C 0.75 23 24.12 1.930 111.86%
27 ADGI 7.22 2.2M 18 Feb '22 45 7.50 C 1.60 37 22.16 1.914 33.45%
28 HTBX 3.22 223K 21 Jan '22 17 5.00 C 0.05 3 1.55 1.914 57.73%
29 AQST 4.09 808K 21 Jan '22 17 5.00 C 0.35 23 8.56 1.904 33.69%
30 BTX 4.51 484K 18 Feb '22 45 2.50 C 1.85 2 -3.55 1.888 -6.02%
31 AVXL 16.24 1.3M 7 Jan '22 3 17.00 C 0.75 41 4.62 1.864 9.75%
32 NAKD 5.12 3.7M 21 Jan '22 17 7.50 C 0.20 292 3.91 1.862 52.44%
33 ALZN 2.23 20.6M 18 Feb '22 45 2.50 C 0.45 2,614 20.18 1.846 40.45%
34 BTX 4.51 484K 21 Jan '22 17 2.50 C 1.95 1 -1.33 1.842 -2.34%
35 CLSD 2.75 362K 21 Jan '22 17 2.50 C 0.45 1 7.27 1.841 8.70%
36 EQ 3.60 312K 21 Jan '22 17 5.00 C 0.05 3 1.39 1.837 40.85%
37 FFIE 5.75 957K 7 Jan '22 3 5.50 C 0.33 21 1.39 1.829 1.48%
38 HOOK 2.23 278K 21 Jan '22 17 2.50 C 0.05 7 2.24 1.828 14.68%
39 PTPI 2.95 3.8M 18 Feb '22 45 2.00 C 1.00 2 1.69 1.815 2.56%
40 LPTX 3.26 2.0M 21 Jan '22 17 3.00 C 0.60 1,004 10.43 1.808 12.78%
41 AVXL 16.24 1.3M 7 Jan '22 3 16.00 C 1.15 14 5.60 1.795 6.03%
42 GNPX 2.79 46.9M 18 Mar '22 73 5.00 C 0.35 279 12.54 1.793 104.92%
43 PTPI 2.95 3.8M 18 Feb '22 45 3.00 C 0.65 30 22.03 1.767 30.43%
44 CTIC 2.43 1.9M 18 Mar '22 73 3.00 C 0.50 30 20.58 1.762 55.44%
45 NRXP 4.71 690K 18 Feb '22 45 2.50 C 2.05 1 -3.40 1.760 -6.02%
46 BBBY 14.99 8.0M 14 Jan '22 10 15.00 C 1.67 236 11.14 1.758 12.61%
47 BBBY 14.99 8.0M 14 Jan '22 10 14.50 C 1.91 145 9.47 1.756 10.86%
48 AGLE 4.44 203K 21 Jan '22 17 2.50 C 1.85 2 -2.03 1.753 -3.47%
49 PHAS 2.56 586K 18 Feb '22 45 5.00 C  0 8 0.00 1.752 95.31%
50 EAR 4.88 1.1M 21 Jan '22 17 2.50 C 2.30 2 -1.64 1.751 -3.10%
51 ADGI 7.22 2.2M 18 Mar '22 73 7.50 C 2.05 2 28.39 1.747 45.07%
52 GNPX 2.79 46.9M 18 Mar '22 73 2.50 C 0.85 771 20.07 1.732 28.87%
53 MIMO 4.26 1.5M 21 Jan '22 17 2.50 C 1.65 33 -2.58 1.715 -4.21%
54 NAKD 5.12 3.7M 18 Feb '22 45 7.50 C 0.55 128 10.74 1.706 64.11%
55 ESSC 13.40 1.3M 21 Jan '22 17 12.50 C 2.35 6,353 10.82 1.706 13.12%
56 ALZN 2.23 20.6M 21 Jan '22 17 2.50 C 0.20 7,823 8.97 1.697 23.15%
57 GRTX 3.96 3.0M 18 Feb '22 45 5.00 C 0.55 31 13.89 1.686 46.63%
58 ALZN 2.23 20.6M 20 May '22 136 2.50 C 0.75 33 33.63 1.686 68.92%
59 GNPX 2.79 46.9M 17 Jun '22 164 5.00 C 0.55 181 19.71 1.685 123.21%
60 BBIG 2.58 6.8M 21 Jan '22 17 3.00 C 0.22 1,065 8.53 1.679 27.12%
61 GRTX 3.96 3.0M 18 Mar '22 73 5.00 C 0.70 5 17.68 1.678 53.37%
62 GRTX 3.96 3.0M 21 Jan '22 17 5.00 C 0.20 859 5.05 1.676 32.98%
63 AVXL 16.24 1.3M 14 Jan '22 10 17.00 C 1.40 2 8.62 1.668 14.56%
64 GRTS 7.02 17.1M 21 Jan '22 17 7.50 C 0.80 1,459 11.40 1.661 20.58%
65 SINO 5.19 1.9M 21 Jan '22 17 7.50 C 0.15 40 2.89 1.661 48.81%
66 AVXL 16.24 1.3M 21 Jan '22 17 17.00 C 1.80 129 11.08 1.659 17.73%
67 XFOR 2.40 291K 21 Jan '22 17 2.50 C 0.25 14 10.42 1.657 16.28%
68 OBSV 2.13 458K 21 Jan '22 17 2.50 C 0.15 132 7.04 1.654 26.26%
69 CTIC 2.43 1.9M 18 Mar '22 73 2.00 C 0.80 487 15.23 1.654 22.70%
70 MMAT 2.77 5.1M 21 Jan '22 17 2.00 C 0.81 28 1.44 1.641 2.04%
71 GNPX 2.79 46.9M 17 Jun '22 164 2.50 C 1.05 88 27.24 1.633 43.68%
72 ALZN 2.23 20.6M 19 Aug '22 227 2.50 C 0.95 93 42.60 1.624 95.31%
73 RKLY 4.58 521K 21 Jan '22 17 2.50 C 2.00 2 -1.75 1.623 -3.10%
74 QTT 2.71 286K 21 Jan '22 17 2.50 C 0.40 4 7.01 1.615 8.23%
75 SDC 2.45 8.8M 28 Jan '22 24 2.00 C 0.43 2 -0.82 1.604 -0.99%
76 BBIG 2.58 6.8M 14 Jan '22 10 3.00 C 0.12 637 4.65 1.600 21.95%
77 ANY 3.46 3.3M 7 Jan '22 3 3.00 C 0.44 38 -0.58 1.598 -0.66%
78 RLX 3.75 8.2M 21 Jan '22 17 2.50 C 1.25 109 0.00 1.585 0.00%
79 UVXY 11.78 43.6M 18 Mar '22 73 12.00 C 3.05 207 25.89 1.578 37.46%
80 GWH 11.31 556K 7 Jan '22 3 11.00 C 0.25 10 -0.53 1.576 -0.54%
81 NAKD 5.12 3.7M 14 Apr '22 100 7.50 C 0.90 25 17.58 1.570 77.73%
82 PROG 2.25 8.5M 14 Jan '22 10 2.50 C 0.12 539 5.33 1.568 17.37%
83 APRE 3.07 369K 21 Jan '22 17 2.50 C 0.70 1 4.23 1.567 5.49%
84 BBIG 2.58 6.8M 4 Feb '22 31 3.00 C 0.28 76 10.85 1.565 30.43%
85 BBIG 2.58 6.8M 11 Feb '22 38 3.00 C 0.31 23 12.02 1.564 32.16%
86 NEX 4.90 7.4M 21 Jan '22 17 2.50 C 2.35 82 -1.02 1.562 -1.96%
87 SINO 5.19 1.9M 18 Feb '22 45 7.50 C 0.40 20 7.71 1.558 56.58%
88 PYR 3.02 788K 18 Feb '22 45 5.00 C 0.15 12 4.97 1.557 74.22%
89 QTNT 2.29 320K 21 Jan '22 17 2.50 C 0.20 144 8.73 1.556 19.62%
90 HGEN 3.73 1.6M 18 Feb '22 45 5.00 C 0.40 22 10.72 1.551 50.15%
91 BBIG 2.58 6.8M 28 Jan '22 24 3.00 C 0.25 375 9.69 1.549 28.76%
92 MULN 5.61 233K 21 Jan '22 17 5.00 C 1.00 24 6.95 1.549 8.46%
93 XFOR 2.40 291K 18 Feb '22 45 2.50 C 0.40 64 16.67 1.544 25.00%
94 EQOS 2.12 508K 18 Feb '22 45 2.50 C 0.25 3 11.79 1.542 33.69%
95 ARDS 2.12 800K 18 Mar '22 73 2.50 C 0.25 2 11.79 1.542 33.69%
96 GRTX 3.96 3.0M 21 Jan '22 17 2.50 C 1.40 378 -1.52 1.536 -2.34%
97 MMAT 2.77 5.1M 21 Jan '22 17 3.00 C 0.27 1,522 9.75 1.533 20.00%
98 ESSC 13.40 1.3M 18 Feb '22 45 15.00 C 2.25 671 16.79 1.532 34.53%
99 OBSV 2.13 458K 18 Feb '22 45 2.50 C 0.25 16 11.74 1.526 32.98%
100 LPTX 3.26 2.0M 18 Feb '22 45 4.00 C 0.35 5 10.74 1.525 37.46%
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.