Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 17, 2023. 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 IREN 4.00 974K 19 May '23 2 2.50 C 1.50 6 0.00 5.943 0.00%
2 XELA 6.65 46.9M 19 May '23 2 7.50 C 0.85 3,156 12.78 5.689 29.31%
3 MCRB 4.93 2.3M 19 May '23 2 2.50 C 2.40 5 -0.61 5.163 -1.19%
4 BLUE 3.90 4.7M 19 May '23 2 2.50 C 1.40 19 -0.00 5.136 0.00%
5 XELA 6.65 46.9M 19 May '23 2 5.00 C 1.77 391 1.80 4.735 2.46%
6 IMMP 2.62 77.6M 19 May '23 2 2.50 C 0.30 3,175 6.87 4.473 7.76%
7 ORGN 4.68 726K 19 May '23 2 2.50 C 1.90 40 -5.98 4.305 -10.07%
8 GRTX 3.25 748K 19 May '23 2 2.50 C 0.65 10 -3.08 4.237 -3.85%
9 ROVR 4.54 1.9M 19 May '23 2 2.50 C 1.95 1 -1.98 4.140 -3.47%
10 QYLD 17.53 3.2M 19 Jan '24 247 17.00 C 0.50 425 -0.17 4.009 -0.18%
11 GPMT 4.35 499K 15 Dec '23 212 2.50 C 1.70 1 -3.45 3.856 -5.66%
12 IBRX 3.23 7.1M 19 May '23 2 2.50 C 0.70 163 -0.93 3.832 -1.19%
13 COSM 3.56 623K 19 May '23 2 2.50 C 0.95 41 -3.09 3.423 -4.21%
14 SLI 3.68 631K 19 May '23 2 2.50 C 1.15 1 -0.82 3.383 -1.19%
15 IOVA 7.50 4.4M 19 May '23 2 5.00 C 2.35 1 -2.00 3.301 -2.91%
16 ENIC 3.08 1.6M 17 Nov '23 184 2.50 C 0.55 1,081 -0.97 3.216 -1.19%
17 EYPT 6.41 387K 19 May '23 2 5.00 C 1.25 4 -2.50 3.080 -3.10%
18 SWIM 3.42 219K 19 May '23 2 2.50 C 0.80 3 -3.65 3.068 -4.76%
19 ICPT 13.83 6.5M 19 May '23 2 15.00 C 0.70 210 5.06 3.067 14.24%
20 AMZN 115.50 65.1M 19 Dec '25 947 115.00 C 30.60 36 26.06 3.020 35.45%
21 UA 6.88 3.5M 19 May '23 2 5.00 C 1.85 2 -0.44 3.020 -0.60%
22 GRAB 3.22 18.1M 19 May '23 2 3.00 C 0.35 2,485 4.04 2.725 4.53%
23 CIFR 2.47 879K 19 May '23 2 2.00 C 0.35 7 -4.86 2.615 -5.66%
24 FTCH 4.08 11.6M 19 May '23 2 4.50 C 0.15 716 3.68 2.596 14.50%
25 FTCH 4.08 11.6M 19 May '23 2 4.00 C 0.33 466 6.13 2.546 6.67%
26 AUTL 2.95 2.1M 19 May '23 2 2.50 C 0.30 26 -5.08 2.484 -5.66%
27 CLSK 4.48 7.3M 19 May '23 2 2.50 C 1.90 22 -1.79 2.471 -3.10%
28 IMMP 2.62 77.6M 16 Jun '23 30 5.00 C 0.10 101 3.82 2.422 98.41%
29 PACW 5.56 41.7M 9 Jun '23 23 5.50 C 1.25 12 21.40 2.419 27.61%
30 GRAB 3.22 18.1M 19 May '23 2 3.50 C 0.10 5,990 3.11 2.417 12.18%
31 PACW 5.56 41.7M 16 Jun '23 30 5.50 C 1.50 143 25.90 2.401 35.47%
32 ORGO 3.18 1.3M 19 May '23 2 2.50 C 0.50 12 -5.66 2.393 -6.72%
33 GOOS 20.44 2.9M 19 May '23 2 20.00 C 1.50 327 5.19 2.380 5.60%
34 CTLT 32.12 3.9M 19 May '23 2 35.00 C 1.00 163 3.11 2.370 12.47%
35 PACW 5.56 41.7M 23 Jun '23 37 5.50 C 1.55 6 26.80 2.359 37.16%
36 PACW 5.56 41.7M 16 Jun '23 30 6.00 C 1.25 2,729 22.48 2.359 39.21%
37 DLO 14.00 2.4M 19 May '23 2 15.00 C 0.55 698 3.93 2.330 11.52%
38 GOOS 20.44 2.9M 19 May '23 2 20.50 C 1.25 58 6.12 2.327 6.83%
39 PACW 5.56 41.7M 23 Jun '23 37 6.00 C 1.35 40 24.28 2.313 42.52%
40 EH 11.51 700K 19 May '23 2 10.00 C 1.50 6 -0.09 2.303 -0.10%
41 GRPN 3.53 3.8M 19 May '23 2 3.00 C 0.40 711 -3.68 2.299 -4.15%
42 PACW 5.56 41.7M 21 Jul '23 65 5.50 C 2.05 173 35.79 2.296 56.70%
43 CDZI 4.44 232K 18 Aug '23 93 2.50 C 1.80 3 -3.15 2.276 -5.30%
44 PLYA 9.06 562K 19 May '23 2 7.50 C 1.35 23 -2.32 2.268 -2.72%
45 BBAI 2.40 7.9M 19 May '23 2 2.00 C 0.35 21 -2.08 2.243 -2.44%
46 PACW 5.56 41.7M 30 Jun '23 44 6.00 C 1.45 14 26.08 2.242 45.99%
47 CTLT 32.12 3.9M 19 May '23 2 30.00 C 3.20 11 3.36 2.236 3.73%
48 ADMA 4.11 1.8M 19 May '23 2 2.50 C 1.55 34 -1.46 2.230 -2.34%
49 PACW 5.56 41.7M 2 Jun '23 16 5.50 C 1.00 175 16.91 2.227 20.61%
50 PACW 5.56 41.7M 26 May '23 9 5.50 C 0.70 2,479 11.51 2.203 13.17%
51 PACW 5.56 41.7M 9 Jun '23 23 6.00 C 1.00 120 17.99 2.201 31.58%
52 LXRX 2.93 1.1M 16 Jun '23 30 3.00 C 0.65 317 22.18 2.201 31.58%
53 EOSE 2.15 4.7M 2 Jun '23 16 2.00 C 0.20 2 2.33 2.154 2.56%
54 JMIA 2.90 2.5M 19 May '23 2 2.50 C 0.36 24 -1.38 2.141 -1.57%
55 COMP 4.02 2.7M 19 May '23 2 2.50 C 1.45 15 -1.74 2.137 -2.72%
56 PACW 5.56 41.7M 21 Jul '23 65 6.00 C 1.75 125 31.47 2.136 57.48%
57 BTG 4.01 4.7M 19 May '23 2 2.50 C 1.45 100 -1.50 2.126 -2.34%
58 TSVT 11.44 550K 19 May '23 2 12.50 C 0.30 205 2.62 2.088 12.21%
59 NGL 2.88 272K 19 May '23 2 2.50 C 0.35 53 -1.04 2.080 -1.19%
60 NETI 8.60 243K 19 May '23 2 7.50 C 1.10 1 -0.00 2.070 0.00%
61 UIHC 5.29 502K 19 May '23 2 5.00 C 0.25 24 -0.76 2.069 -0.79%
62 LXRX 2.93 1.1M 16 Jun '23 30 2.00 C 1.05 40 4.10 2.067 6.38%
63 DLO 14.00 2.4M 19 May '23 2 14.00 C 0.75 103 5.36 2.058 5.66%
64 HOUS 6.06 1.0M 19 May '23 2 5.00 C 1.00 2 -0.99 2.040 -1.19%
65 PACW 5.56 41.7M 2 Jun '23 16 6.00 C 0.75 621 13.49 2.034 24.74%
66 EVGO 4.66 12.8M 19 May '23 2 5.00 C 0.10 3,237 2.15 2.027 9.65%
67 PACW 5.56 41.7M 26 May '23 9 6.00 C 0.50 2,624 8.99 1.994 18.58%
68 STNE 14.50 7.5M 19 May '23 2 14.50 C 0.80 532 5.52 1.987 5.84%
69 ALT 4.60 1.2M 19 May '23 2 5.00 C 0.10 535 2.17 1.984 11.11%
70 PACW 5.56 41.7M 15 Sep '23 121 5.50 C 2.30 10 40.29 1.981 68.71%
71 STNE 14.50 7.5M 19 May '23 2 15.00 C 0.60 413 4.14 1.969 7.91%
72 WKEY 2.46 234K 19 May '23 2 2.50 C 0.10 23 4.06 1.969 5.93%
73 SCLX 6.95 329K 19 May '23 2 7.50 C 0.15 106 2.16 1.966 10.29%
74 STNE 14.50 7.5M 19 May '23 2 14.00 C 1.05 13,443 3.79 1.965 4.09%
75 TLRY 2.41 8.8M 19 May '23 2 2.00 C 0.40 675 -0.41 1.964 -0.50%
76 DESP 5.90 211K 19 May '23 2 5.00 C 0.80 1 -1.69 1.963 -1.96%
77 LICY 4.82 2.6M 19 May '23 2 4.00 C 0.70 30 -2.49 1.962 -2.91%
78 BBAI 2.40 7.9M 9 Jun '23 23 2.00 C 0.25 20 -6.25 1.948 -6.98%
79 PACW 5.56 41.7M 15 Sep '23 121 6.00 C 2.15 63 38.67 1.947 75.95%
80 ETRN 5.73 10.2M 19 May '23 2 5.00 C 0.75 84 0.35 1.936 0.40%
81 AMAM 14.35 1.5M 19 May '23 2 15.00 C 0.40 371 2.79 1.929 7.53%
82 XFOR 2.20 13.6M 16 Jun '23 30 3.00 C 0.05 83 2.27 1.928 39.53%
83 GNUS 2.60 289K 19 May '23 2 2.50 C 0.15 35 1.92 1.921 2.04%
84 LSPD 14.88 1.8M 19 May '23 2 12.50 C 2.40 5 0.13 1.905 0.16%
85 PACW 5.56 41.7M 19 May '23 2 5.50 C 0.30 7,341 4.32 1.894 4.56%
86 BOWL 14.06 1.8M 19 May '23 2 15.00 C 0.40 316 2.84 1.889 9.81%
87 SPWH 6.19 497K 19 May '23 2 5.00 C 1.10 10 -1.45 1.861 -1.77%
88 EVGO 4.66 12.8M 19 May '23 2 4.00 C 0.65 184 -0.21 1.860 -0.25%
89 IMMP 2.62 77.6M 16 Jun '23 30 2.50 C 0.45 1,223 12.60 1.858 15.21%
90 EBS 9.04 1.1M 19 May '23 2 10.00 C 0.15 1,019 1.66 1.853 12.49%
91 LSPD 14.88 1.8M 19 May '23 2 15.00 C 0.65 276 4.37 1.834 5.41%
92 BHC 7.47 31.9M 19 May '23 2 7.00 C 0.56 2,731 1.20 1.831 1.30%
93 PCT 6.85 2.1M 19 May '23 2 6.00 C 0.85 31 0.00 1.827 0.00%
94 BW 5.80 462K 19 May '23 2 5.00 C 0.65 135 -2.59 1.825 -2.91%
95 IMMP 2.62 77.6M 21 Jul '23 65 5.00 C 0.20 182 7.63 1.825 106.61%
96 BHC 7.47 31.9M 19 May '23 2 7.50 C 0.33 3,030 4.42 1.787 5.04%
97 OUST 5.69 951K 19 May '23 2 5.00 C 0.60 13 -1.58 1.774 -1.77%
98 ROIV 9.04 2.7M 19 May '23 2 7.50 C 1.45 1 -1.00 1.743 -1.19%
99 TBLA 3.04 860K 19 May '23 2 2.50 C 0.45 4 -2.96 1.741 -3.47%
100 BBWI 34.02 6.0M 19 May '23 2 35.00 C 1.25 1,693 3.67 1.740 6.81%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.