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 30, 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 PTPI 3.62 4.5M 21 Jan '22 22 3.00 P 0.25 11 6.91 2.419 25.82%
2 CKPT 3.10 858K 21 Jan '22 22 2.50 P 0.35 459 11.29 2.338 34.55%
3 AVCT 2.21 20.4M 18 Feb '22 50 2.50 P 0.80 28 23.08 2.208 36.17%
4 AVCT 2.21 20.4M 21 Jan '22 22 2.50 P 0.65 486 16.29 2.205 23.08%
5 ANY 3.18 3.5M 7 Jan '22 8 3.50 P 0.38 9 1.89 1.982 2.14%
6 CKPT 3.10 858K 18 Feb '22 50 2.50 P 0.25 5 8.06 1.971 29.82%
7 MULN 5.22 544K 21 Jan '22 22 7.50 P 2.55 1 5.17 1.946 10.11%
8 PROG 2.13 19.6M 28 Jan '22 29 2.50 P 0.60 13 10.80 1.921 15.03%
9 AVCT 2.21 20.4M 14 Apr '22 105 2.50 P 1.00 97 32.13 1.858 58.68%
10 ATHN 9.59 589K 21 Jan '22 22 7.50 P 0.65 2,265 6.78 1.808 30.65%
11 AVCT 2.21 20.4M 20 May '22 141 2.50 P 1.05 148 34.39 1.802 65.52%
12 BBBY 14.93 5.0M 7 Jan '22 8 14.50 P 1.32 76 8.84 1.795 12.86%
13 PROG 2.13 19.6M 14 Jan '22 15 2.50 P 0.50 14 6.10 1.791 7.98%
14 AVCT 2.21 20.4M 15 Jul '22 197 2.50 P 1.20 10 41.18 1.788 90.10%
15 BBBY 14.93 5.0M 7 Jan '22 8 15.00 P 1.59 111 10.18 1.787 11.39%
16 PROG 2.13 19.6M 18 Feb '22 50 2.50 P 0.75 4 17.84 1.782 27.54%
17 GRTX 4.54 2.4M 18 Mar '22 78 2.50 P 0.20 11 4.41 1.776 51.61%
18 PYR 2.65 975K 21 Jan '22 22 5.00 P 2.35 30 0.00 1.772 0.00%
19 PROG 2.13 19.6M 14 Apr '22 105 2.50 P 0.95 4 27.23 1.768 49.15%
20 PROG 2.13 19.6M 15 Jul '22 197 2.50 P 1.20 10 38.97 1.764 89.25%
21 BBIG 2.56 10.5M 21 Jan '22 22 3.00 P 0.70 236 10.16 1.733 13.98%
22 XERS 2.43 3.3M 21 Jan '22 22 2.50 P 0.40 24 13.58 1.728 16.26%
23 PROG 2.13 19.6M 21 Jan '22 22 2.50 P 0.55 94 8.45 1.724 11.39%
24 PROG 2.13 19.6M 14 Jan '22 15 2.00 P 0.20 87 9.39 1.718 17.10%
25 CLSD 2.76 288K 21 Jan '22 22 2.50 P 0.20 4 7.25 1.713 17.97%
26 PROG 2.13 19.6M 21 Jan '22 22 2.00 P 0.25 71 11.74 1.699 20.21%
27 BBIG 2.56 10.5M 4 Feb '22 36 2.50 P 0.28 9 10.94 1.690 14.91%
28 BBIG 2.56 10.5M 7 Jan '22 8 3.00 P 0.51 56 2.73 1.689 3.41%
29 PROG 2.13 19.6M 20 Jan '23 386 2.00 P 1.05 25 49.30 1.682 109.26%
30 CKPT 3.10 858K 14 Apr '22 105 2.50 P 0.55 2 17.74 1.682 45.10%
31 BBIG 2.56 10.5M 18 Feb '22 50 3.00 P 0.87 3 16.80 1.680 25.44%
32 PROG 2.13 19.6M 18 Feb '22 50 2.00 P 0.40 1,026 18.78 1.674 30.64%
33 PROG 2.13 19.6M 14 Apr '22 105 2.00 P 0.60 43 28.17 1.669 47.71%
34 GRTX 4.54 2.4M 18 Feb '22 50 5.00 P 1.30 3 18.50 1.668 25.93%
35 PROG 2.13 19.6M 4 Feb '22 36 2.50 P 0.55 1 8.45 1.631 11.39%
36 XERS 2.43 3.3M 21 Jan '22 22 2.00 P 0.15 210 6.17 1.623 25.44%
37 XFOR 2.27 441K 21 Jan '22 22 2.50 P 0.30 30 3.08 1.612 3.55%
38 GRTX 4.54 2.4M 21 Jan '22 22 5.00 P 0.95 115 10.79 1.612 13.65%
39 PROG 2.13 19.6M 4 Feb '22 36 2.00 P 0.30 10 14.08 1.609 23.50%
40 GRTX 4.54 2.4M 17 Jun '22 169 2.50 P 0.55 2 12.11 1.603 64.91%
41 BBIG 2.56 10.5M 14 Jan '22 15 3.00 P 0.61 13 6.64 1.602 8.72%
42 PROG 2.13 19.6M 15 Jul '22 197 2.00 P 0.80 2 37.56 1.598 69.92%
43 PYR 2.65 975K 18 Feb '22 50 5.00 P 2.45 6 3.77 1.594 50.00%
44 PROG 2.13 19.6M 7 Jan '22 8 2.50 P 0.40 83 1.41 1.592 1.73%
45 ANY 3.18 3.5M 18 Mar '22 78 3.00 P 0.68 102 21.38 1.574 34.40%
46 PROG 2.13 19.6M 28 Jan '22 29 2.00 P 0.25 96 11.74 1.569 20.21%
47 NRXP 4.96 1.4M 21 Jan '22 22 5.00 P 0.75 37 14.31 1.557 16.86%
48 PROG 2.13 19.6M 7 Jan '22 8 2.00 P 0.10 206 4.69 1.544 11.33%
49 QTNT 2.42 549K 21 Jan '22 22 2.50 P 0.35 9 11.16 1.539 13.04%
50 BYSI 4.65 1.7M 14 Apr '22 105 2.50 P 0.30 25 6.45 1.538 56.32%
51 FFIE 5.17 716K 7 Jan '22 8 5.00 P 0.15 6 2.90 1.535 6.37%
52 AQST 3.94 444K 21 Jan '22 22 5.00 P 1.25 61 4.82 1.535 7.06%
53 BYSI 4.65 1.7M 18 Feb '22 50 2.50 P  0 23 0.00 1.530 46.24%
54 BBIG 2.56 10.5M 28 Jan '22 29 2.50 P 0.35 19 13.67 1.521 18.55%
55 AVXL 17.40 704K 21 Jan '22 22 17.00 P 2.25 23 12.93 1.520 17.49%
56 HIVE 2.64 5.6M 17 Jun '22 169 2.00 P 0.60 2 22.73 1.518 60.78%
57 NCTY 6.97 567K 21 Jan '22 22 5.00 P 0.10 12 1.43 1.512 30.13%
58 ATHN 9.59 589K 21 Jan '22 22 10.00 P 1.50 483 11.37 1.505 13.47%
59 ARDS 2.32 3.8M 21 Jan '22 22 2.50 P 0.40 21 9.48 1.503 11.46%
60 UVXY 12.59 23.0M 18 Feb '22 50 13.00 P 2.99 41 20.49 1.501 26.88%
61 BBIG 2.56 10.5M 21 Jan '22 22 2.50 P 0.32 126 12.50 1.499 16.96%
62 OCGN 4.83 23.8M 14 Jan '22 15 4.50 P 0.30 109 6.21 1.489 13.91%
63 AVCT 2.21 20.4M 16 Dec '22 351 2.50 P 1.35 11 47.96 1.480 123.26%
64 VORB 9.14 499K 21 Jan '22 22 10.00 P 1.55 159 7.55 1.479 9.09%
65 BBIG 2.56 10.5M 14 Apr '22 105 2.50 P 0.69 20 26.95 1.478 40.11%
66 NRXP 4.96 1.4M 19 Jan '24 750 2.50 P 1.20 1 24.19 1.475 97.34%
67 HIVE 2.64 5.6M 17 Jun '22 169 3.00 P 1.25 42 33.71 1.473 64.03%
68 BBIG 2.56 10.5M 14 Apr '22 105 3.00 P 1.02 3 22.66 1.473 37.66%
69 AVXL 17.40 704K 21 Jan '22 22 18.00 P 2.70 8 12.07 1.473 14.29%
70 PHUN 2.74 5.8M 18 Mar '22 78 3.00 P 0.85 10 21.53 1.470 31.22%
71 BBIG 2.56 10.5M 14 Jan '22 15 2.50 P 0.25 46 9.77 1.467 13.42%
72 BYSI 4.65 1.7M 18 Feb '22 50 5.00 P 0.95 1 12.90 1.458 16.22%
73 MFIN 6.23 1.5M 21 Jan '22 22 5.00 P 0.30 1,638 4.82 1.455 25.80%
74 QTT 2.78 394K 21 Jan '22 22 2.50 P 0.15 13 5.40 1.453 16.35%
75 ANY 3.18 3.5M 17 Jun '22 169 3.00 P 1.03 3 32.39 1.450 56.28%
76 RDHL 2.67 1.2M 21 Jan '22 22 5.00 P 2.25 15 -3.00 1.447 -19.05%
77 ATER 4.24 4.6M 14 Jan '22 15 4.50 P 0.50 3 5.66 1.447 6.42%
78 ATHN 9.59 589K 18 Feb '22 50 7.50 P 0.85 177 8.86 1.433 33.64%
79 OCUP 3.85 435K 21 Jan '22 22 5.00 P 1.15 1 -0.00 1.424 0.00%
80 SAVA 43.77 1.6M 21 Jan '22 22 43.00 P 5.40 34 12.34 1.414 16.08%
81 OCGN 4.83 23.8M 7 Jan '22 8 5.00 P 0.47 376 6.21 1.413 6.88%
82 OCGN 4.83 23.8M 21 Jan '22 22 4.50 P 0.45 48 9.32 1.412 17.81%
83 REE 5.03 7.5M 21 Jan '22 22 7.50 P 2.50 11 0.60 1.411 1.19%
84 BITF 5.12 5.0M 21 Jan '22 22 7.50 P 2.47 37 1.76 1.410 3.40%
85 BTBT 6.26 3.5M 14 Jan '22 15 6.50 P 0.70 21 7.35 1.407 8.27%
86 NEXT 2.99 321K 18 Feb '22 50 2.50 P 0.30 1 10.03 1.404 29.37%
87 ANY 3.18 3.5M 28 Jan '22 29 3.00 P 0.31 1 9.75 1.404 17.07%
88 ATER 4.24 4.6M 18 Feb '22 50 4.00 P 0.60 2 14.15 1.404 23.08%
89 BBIG 2.56 10.5M 7 Jan '22 8 2.50 P 0.17 210 6.64 1.399 9.62%
90 ANY 3.18 3.5M 20 Jan '23 386 3.00 P 1.45 8 45.60 1.398 94.22%
91 UVXY 12.59 23.0M 28 Jan '22 29 13.00 P 1.88 105 11.68 1.398 13.73%
92 BBBY 14.93 5.0M 14 Jan '22 15 15.00 P 1.70 10 10.92 1.397 12.32%
93 BBBY 14.93 5.0M 14 Jan '22 15 14.50 P 1.37 2 9.18 1.396 13.27%
94 MMAT 2.64 6.5M 14 Apr '22 105 2.00 P 0.25 6 9.47 1.395 37.24%
95 OCGN 4.83 23.8M 7 Jan '22 8 4.50 P 0.22 1,878 4.55 1.392 11.93%
96 HIVE 2.64 5.6M 18 Feb '22 50 3.00 P 0.70 81 12.88 1.391 17.53%
97 ATER 4.24 4.6M 18 Feb '22 50 4.50 P 0.90 70 15.09 1.385 19.16%
98 OCGN 4.83 23.8M 18 Feb '22 50 5.00 P 1.03 113 17.81 1.383 22.63%
99 BKKT 8.86 3.6M 21 Jan '22 22 9.00 P 1.15 19 11.40 1.383 13.10%
100 INNV 4.94 622K 21 Jan '22 22 5.00 P 0.65 10 11.94 1.382 13.75%
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.