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 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 HUT 2.03 14.3M 19 May '23 2 2.50 P 0.46 5 -0.49 5.035 -0.64%
2 XELA 6.65 46.9M 19 May '23 2 7.50 P 1.40 390 8.27 4.601 10.48%
3 ORMP 3.63 1.9M 19 May '23 2 5.00 P 1.20 2 -4.68 4.550 -7.00%
4 XELA 6.65 46.9M 19 May '23 2 5.00 P 0.20 1,959 3.01 4.524 28.68%
5 IMMP 2.62 77.6M 19 May '23 2 2.50 P 0.25 1,598 9.54 4.406 15.61%
6 AMTX 2.08 716K 19 May '23 2 2.50 P 0.35 3 -3.37 4.012 -4.05%
7 IBRX 3.23 7.1M 19 May '23 2 5.00 P 1.60 25 -5.26 3.827 -10.43%
8 SCLX 6.95 329K 19 May '23 2 7.50 P 1.00 1 6.47 3.739 7.56%
9 ELDN 2.25 255K 19 May '23 2 2.50 P 0.15 14 -4.44 3.662 -4.76%
10 PLX 2.36 2.8M 19 May '23 2 3.00 P 0.55 19 -3.81 3.387 -4.97%
11 RAIN 9.92 297K 16 Jun '23 30 7.50 P 2.00 705 20.16 3.230 55.81%
12 GRAB 3.22 18.1M 19 May '23 2 3.00 P 0.10 11,341 3.11 3.130 10.26%
13 ICPT 13.83 6.5M 19 May '23 2 15.00 P 1.75 264 4.19 3.093 4.80%
14 ABR 12.87 4.5M 19 May '23 2 15.00 P 2.45 17 2.49 3.009 3.07%
15 PRPL 3.55 2.1M 19 May '23 2 5.00 P 1.40 6 -1.41 3.006 -2.33%
16 ICPT 13.83 6.5M 19 May '23 2 12.50 P 0.25 394 1.81 2.951 11.63%
17 FFWM 4.29 1.5M 19 May '23 2 5.00 P 0.65 10 -1.40 2.915 -1.65%
18 SCLX 6.95 329K 16 Jun '23 30 5.00 P 1.00 102 14.39 2.787 49.58%
19 XELA 6.65 46.9M 16 Jun '23 30 5.00 P 0.95 2,528 14.29 2.612 45.61%
20 PACW 5.56 41.7M 16 Jun '23 30 5.50 P 1.55 111 27.88 2.607 40.15%
21 PACW 5.56 41.7M 23 Jun '23 37 5.50 P 1.65 60 29.68 2.579 43.73%
22 NINE 3.33 1.1M 19 May '23 2 4.00 P 0.60 8 -2.10 2.543 -2.56%
23 PACW 5.56 41.7M 30 Jun '23 44 5.50 P 1.75 32 31.47 2.537 47.51%
24 PACW 5.56 41.7M 9 Jun '23 23 5.50 P 1.30 88 23.38 2.535 31.92%
25 GMDA 2.22 6.0M 19 May '23 2 2.50 P 0.20 1 -3.60 2.528 -3.96%
26 PACW 5.56 41.7M 16 Jun '23 30 6.00 P 1.80 765 24.46 2.508 36.17%
27 FTCH 4.08 11.6M 19 May '23 2 4.50 P 0.55 24 3.19 2.506 3.68%
28 FTCH 4.08 11.6M 19 May '23 2 4.00 P 0.25 612 6.13 2.504 8.62%
29 JMIA 2.90 2.5M 19 May '23 2 3.00 P 0.17 1,413 2.41 2.488 2.56%
30 PACW 5.56 41.7M 23 Jun '23 37 6.00 P 1.95 32 27.16 2.480 41.83%
31 GOOS 20.44 2.9M 19 May '23 2 20.00 P 1.15 255 5.63 2.405 8.24%
32 PACW 5.56 41.7M 9 Jun '23 23 6.00 P 1.50 19 19.06 2.403 26.11%
33 CTLT 32.12 3.9M 19 May '23 2 30.00 P 1.15 76 3.58 2.402 10.56%
34 VERI 3.93 587K 19 May '23 2 5.00 P 0.95 12 -3.05 2.366 -4.03%
35 PACW 5.56 41.7M 2 Jun '23 16 5.50 P 1.00 287 17.99 2.362 23.25%
36 PACW 5.56 41.7M 21 Jul '23 65 6.00 P 2.35 31 34.35 2.361 59.50%
37 GRAB 3.22 18.1M 19 May '23 2 3.50 P 0.35 14 2.17 2.361 2.44%
38 RAD 2.04 2.1M 19 Dec '25 947 2.00 P 1.20 28 58.82 2.341 147.62%
39 INVZ 2.91 3.2M 19 May '23 2 3.00 P 0.05 25 -1.37 2.317 -1.40%
40 EVGO 4.66 12.8M 19 May '23 2 5.00 P 0.50 12,652 3.43 2.298 3.85%
41 IEP 34.68 1.5M 19 May '23 2 35.00 P 2.45 287 6.14 2.264 6.61%
42 PACW 5.56 41.7M 26 May '23 9 5.50 P 0.70 527 12.59 2.263 15.64%
43 CTLT 32.12 3.9M 19 May '23 2 35.00 P 3.80 283 2.86 2.243 3.25%
44 GRPN 3.53 3.8M 19 May '23 2 4.00 P 0.45 423 -0.57 2.228 -0.65%
45 SJT 8.18 550K 19 May '23 2 10.00 P 1.85 459 0.37 2.225 0.47%
46 GOOS 20.44 2.9M 19 May '23 2 20.50 P 1.25 102 5.82 2.186 6.20%
47 BTBT 2.37 2.2M 19 May '23 2 2.50 P 0.10 20 -1.27 2.179 -1.32%
48 SOUN 2.66 7.0M 19 May '23 2 3.00 P 0.35 106 0.38 2.178 0.43%
49 PACW 5.56 41.7M 2 Jun '23 16 6.00 P 1.25 33 14.57 2.175 18.79%
50 AMC 5.10 13.7M 15 Sep '23 121 5.00 P 2.25 585 44.12 2.167 82.46%
51 AMC 5.10 13.7M 18 Aug '23 93 5.00 P 2.00 3,324 39.22 2.159 67.74%
52 PACW 5.56 41.7M 15 Sep '23 121 5.50 P 2.50 10 44.96 2.156 83.66%
53 EBS 9.04 1.1M 19 May '23 2 10.00 P 0.95 12 -0.11 2.146 -0.12%
54 DLO 14.00 2.4M 19 May '23 2 14.00 P 0.85 293 6.07 2.119 6.46%
55 PACW 5.56 41.7M 26 May '23 9 6.00 P 0.95 221 9.17 2.109 11.06%
56 PACW 5.56 41.7M 19 May '23 2 5.50 P 0.30 5,018 5.40 2.079 6.84%
57 PACW 5.56 41.7M 15 Sep '23 121 6.00 P 2.75 15 41.55 2.076 82.21%
58 NVTS 8.33 5.4M 19 May '23 2 10.00 P 1.50 5 -2.04 2.074 -2.49%
59 SOUN 2.66 7.0M 17 Jan '25 611 3.00 P 2.00 44 62.41 2.066 251.52%
60 AMAM 14.35 1.5M 19 May '23 2 12.50 P 0.05 3 0.35 2.049 13.29%
61 RYAM 4.25 1.4M 19 May '23 2 5.00 P 0.70 8 -1.18 2.041 -1.41%
62 LSPD 14.88 1.8M 19 May '23 2 12.50 P 0.10 96 0.67 2.032 16.78%
63 AMC 5.10 13.7M 20 Jun '25 765 5.00 P 3.25 2 63.73 2.029 181.08%
64 BBAI 2.40 7.9M 17 Jan '25 611 2.50 P 1.55 31 60.42 2.016 170.59%
65 INFN 5.06 5.4M 19 May '23 2 6.00 P 0.80 6 -2.77 1.995 -3.29%
66 LXRX 2.93 1.1M 16 Jun '23 30 3.00 P 0.55 27 16.38 1.988 20.17%
67 STNE 14.50 7.5M 19 May '23 2 14.50 P 0.80 4,524 5.52 1.987 5.84%
68 AHT 4.02 518K 19 May '23 2 5.00 P 0.75 11 -5.72 1.986 -7.03%
69 SBSW 7.72 2.8M 19 May '23 2 10.00 P 2.15 1 -1.68 1.980 -2.33%
70 LXRX 2.93 1.1M 16 Jun '23 30 2.00 P 0.15 200 5.12 1.976 38.85%
71 BHC 7.47 31.9M 19 May '23 2 7.50 P 0.40 1,346 4.95 1.969 5.23%
72 PACW 5.56 41.7M 19 May '23 2 6.00 P 0.55 933 1.98 1.966 2.20%
73 AMAM 14.35 1.5M 19 May '23 2 15.00 P 1.00 2 2.44 1.929 2.62%
74 OCUP 4.75 636K 19 May '23 2 5.00 P 0.10 11 -3.16 1.928 -3.23%
75 SABR 3.57 8.4M 19 May '23 2 4.00 P 0.45 4 0.56 1.927 0.64%
76 SEAT 8.22 1.6M 19 May '23 2 10.00 P 1.70 132 -0.91 1.922 -1.15%
77 BBIG 2.27 451K 19 May '23 2 2.50 P 0.20 87 -1.32 1.921 -1.45%
78 AMC 5.10 13.7M 15 Dec '23 212 5.00 P 2.43 2 47.65 1.911 94.76%
79 ABUS 2.52 626K 19 May '23 2 3.00 P 0.35 22 -5.16 1.903 -5.99%
80 LSPD 14.88 1.8M 19 May '23 2 15.00 P 0.80 92 4.57 1.902 4.83%
81 BLDP 4.55 2.1M 19 May '23 2 5.00 P 0.45 49 0.00 1.895 0.00%
82 PACW 5.56 41.7M 15 Dec '23 212 5.50 P 2.75 8 49.46 1.888 100.00%
83 DLO 14.00 2.4M 19 May '23 2 15.00 P 1.25 45 1.79 1.877 1.96%
84 CLSK 4.48 7.3M 19 May '23 2 5.00 P 0.55 22 0.67 1.874 0.76%
85 BOWL 14.06 1.8M 19 May '23 2 12.50 P 0.15 469 1.07 1.864 12.29%
86 BBAI 2.40 7.9M 19 May '23 2 2.50 P 0.10 47 0.00 1.855 0.00%
87 AMC 5.10 13.7M 17 Jan '25 611 5.00 P 3.05 5 59.80 1.850 153.66%
88 IMMP 2.62 77.6M 16 Jun '23 30 2.50 P 0.40 601 15.27 1.843 23.42%
89 STNE 14.50 7.5M 19 May '23 2 14.00 P 0.50 1,100 3.45 1.842 7.14%
90 STNE 14.50 7.5M 19 May '23 2 15.00 P 1.00 28 3.45 1.839 3.70%
91 BIG 8.41 2.3M 19 May '23 2 10.00 P 1.55 23 -0.48 1.837 -0.58%
92 MANU 19.16 2.6M 19 May '23 2 19.50 P 1.00 8 3.44 1.825 3.63%
93 AMC 5.10 13.7M 19 Jan '24 247 5.00 P 2.60 5 50.98 1.825 108.00%
94 ACRE 8.82 891K 19 May '23 2 10.00 P 1.10 52 -0.91 1.822 -1.04%
95 SFIX 3.02 3.1M 19 May '23 2 3.50 P 0.46 16 -0.66 1.814 -0.78%
96 AMC 5.10 13.7M 21 Jul '23 65 5.00 P 1.43 7,821 28.04 1.800 41.69%
97 PAYO 4.47 3.1M 19 May '23 2 5.00 P 0.50 1 -0.67 1.797 -0.76%
98 DPST 5.18 30.5M 19 May '23 2 5.50 P 0.35 367 0.58 1.787 0.62%
99 RYAM 4.25 1.4M 16 Jun '23 30 2.50 P 0.10 53 2.35 1.777 44.58%
100 BBAI 2.40 7.9M 19 Jan '24 247 2.00 P 0.90 1,087 37.50 1.774 86.67%
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.