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 November 3, 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 VERU 11.28 1.8M 18 Nov '22 15 11.50 C 3.00 15 26.60 3.455 38.89%
2 BCAB 6.36 256K 18 Nov '22 15 7.50 C 0.85 30 13.36 2.816 36.12%
3 AVXL 11.72 533K 16 Dec '22 43 12.00 C 3.90 3 33.28 2.635 53.45%
4 CVNA 14.35 14.3M 11 Nov '22 8 14.50 C 2.05 152 14.29 2.627 17.89%
5 CVNA 14.35 14.3M 11 Nov '22 8 14.00 C 2.25 594 13.24 2.548 15.70%
6 PRVB 8.41 16.5M 18 Nov '22 15 7.50 C 1.70 982 9.39 2.358 11.77%
7 SLGC 2.98 507K 18 Nov '22 15 5.00 C 0.10 2 3.36 2.336 73.61%
8 PACB 7.92 4.8M 11 Nov '22 8 7.50 C 1.10 5 8.59 2.265 9.97%
9 EPIX 3.54 987K 18 Nov '22 15 2.50 C 1.05 21 0.28 2.183 0.40%
10 OPEN 2.34 28.7M 11 Nov '22 8 2.00 C 0.41 38 2.99 2.179 3.63%
11 EPIX 3.54 987K 18 Nov '22 15 5.00 C 0.20 71 5.65 2.169 49.70%
12 ARAV 2.09 5.4M 18 Nov '22 15 2.50 C 0.20 2,203 9.57 2.160 32.28%
13 OPEN 2.34 28.7M 11 Nov '22 8 2.50 C 0.18 168 7.69 2.132 15.74%
14 FNGR 6.85 360K 18 Nov '22 15 7.00 C 1.00 12 14.60 2.129 19.66%
15 CVNA 14.35 14.3M 18 Nov '22 15 14.00 C 2.45 244 14.63 2.083 17.65%
16 CVNA 14.35 14.3M 18 Nov '22 15 14.50 C 2.30 1,659 16.03 2.076 20.33%
17 APRN 2.16 1.6M 18 Nov '22 15 2.00 C 0.35 41 8.80 2.061 10.50%
18 PACB 7.92 4.8M 11 Nov '22 8 8.00 C 0.85 5 10.73 2.059 13.15%
19 PRVB 8.41 16.5M 18 Nov '22 15 10.00 C 0.70 932 8.32 2.023 29.70%
20 ARAV 2.09 5.4M 16 Dec '22 43 2.50 C 0.35 301 16.75 1.977 43.68%
21 FNGR 6.85 360K 16 Dec '22 43 7.00 C 1.60 1 23.36 1.959 33.33%
22 AFRM 16.67 10.6M 11 Nov '22 8 16.50 C 1.97 43 10.80 1.950 12.24%
23 VLD 3.70 686K 18 Nov '22 15 2.50 C 1.10 1 -2.70 1.946 -3.85%
24 AFRM 16.67 10.6M 11 Nov '22 8 17.00 C 1.74 401 10.44 1.943 13.86%
25 KOLD 19.65 6.5M 16 Dec '22 43 20.00 C 4.80 29 24.43 1.940 34.68%
26 EPIX 3.54 987K 16 Dec '22 43 2.50 C 1.20 10 4.52 1.915 6.84%
27 APRN 2.16 1.6M 11 Nov '22 8 2.50 C 0.10 268 4.63 1.902 21.36%
28 KOLD 19.65 6.5M 16 Dec '22 43 19.00 C 5.10 14 22.65 1.902 30.58%
29 ATAI 2.98 668K 18 Nov '22 15 2.50 C 0.45 10 -1.01 1.897 -1.19%
30 APRN 2.16 1.6M 11 Nov '22 8 2.00 C 0.30 8 6.48 1.889 7.53%
31 GERN 2.03 3.6M 20 Jan '23 78 2.50 C 0.50 65 24.63 1.887 63.40%
32 HIVE 2.81 1.4M 18 Nov '22 15 2.00 C 0.75 10 -2.14 1.871 -2.91%
33 CVNA 14.35 14.3M 25 Nov '22 22 14.00 C 2.65 16 16.03 1.849 19.66%
34 OPEN 2.34 28.7M 18 Nov '22 15 2.00 C 0.44 73 4.27 1.848 5.26%
35 BOIL 37.30 3.0M 11 Nov '22 8 37.50 C 3.80 2 10.19 1.839 11.94%
36 KOLD 19.65 6.5M 18 Nov '22 15 19.00 C 3.00 140 11.96 1.836 14.11%
37 UPST 19.77 6.3M 11 Nov '22 8 19.50 C 2.19 67 9.71 1.836 10.92%
38 UPST 19.77 6.3M 11 Nov '22 8 20.00 C 1.96 285 9.91 1.822 12.30%
39 WE 2.56 3.5M 11 Nov '22 8 3.00 C 0.10 30 3.91 1.801 21.95%
40 NVTA 2.51 7.1M 18 Nov '22 15 3.00 C 0.15 419 5.98 1.800 27.12%
41 KOLD 19.65 6.5M 18 Nov '22 15 20.00 C 2.60 2,496 13.23 1.788 17.30%
42 CELU 2.24 265K 18 Nov '22 15 2.50 C 0.15 3 6.70 1.781 19.62%
43 BOIL 37.30 3.0M 11 Nov '22 8 37.00 C 4.00 9 9.92 1.768 11.11%
44 APRN 2.16 1.6M 16 Dec '22 43 2.50 C 0.30 13 13.89 1.763 34.41%
45 APRN 2.16 1.6M 25 Nov '22 22 2.50 C 0.20 12 9.26 1.756 27.55%
46 CVNA 14.35 14.3M 2 Dec '22 29 14.00 C 2.80 61 17.07 1.756 21.21%
47 APRN 2.16 1.6M 9 Dec '22 36 2.50 C 0.30 10 13.89 1.743 34.41%
48 SUNW 2.18 1.0M 18 Nov '22 15 2.50 C 0.10 45 4.59 1.730 20.19%
49 BYND 14.36 1.7M 11 Nov '22 8 14.50 C 1.30 136 9.05 1.728 11.03%
50 CVNA 14.35 14.3M 2 Dec '22 29 14.50 C 2.60 8 18.12 1.727 23.40%
51 APRN 2.16 1.6M 18 Nov '22 15 2.50 C 0.15 371 6.94 1.719 24.38%
52 GRTS 3.09 605K 18 Nov '22 15 2.50 C 0.55 319 -1.29 1.719 -1.57%
53 PACB 7.92 4.8M 18 Nov '22 15 8.00 C 0.95 29 11.99 1.716 14.78%
54 OPEN 2.34 28.7M 18 Nov '22 15 2.50 C 0.25 136 10.68 1.715 19.62%
55 FUBO 3.39 10.6M 11 Nov '22 8 3.50 C 0.29 3,510 8.55 1.711 12.90%
56 FUBO 3.39 10.6M 11 Nov '22 8 3.00 C 0.53 364 4.13 1.690 4.90%
57 APRN 2.16 1.6M 20 Jan '23 78 2.50 C 0.45 18 20.83 1.688 46.20%
58 PRVB 8.41 16.5M 16 Dec '22 43 7.50 C 2.00 83 12.96 1.684 17.00%
59 APRN 2.16 1.6M 2 Dec '22 29 2.00 C 0.40 2 11.11 1.682 13.64%
60 CVNA 14.35 14.3M 9 Dec '22 36 14.00 C 3.00 2 18.47 1.680 23.35%
61 EPIX 3.54 987K 16 Dec '22 43 5.00 C 0.25 14 7.06 1.677 51.98%
62 NVAX 20.17 5.4M 18 Nov '22 15 20.50 C 2.37 90 11.75 1.663 15.17%
63 BBBY 4.02 8.2M 17 Feb '23 106 4.00 C 1.35 15 33.08 1.662 49.81%
64 BBBY 4.02 8.2M 20 Jan '23 78 4.00 C 1.18 291 28.86 1.660 40.85%
65 COIN 55.80 12.5M 11 Nov '22 8 55.00 C 5.50 96 8.42 1.651 9.34%
66 AMRS 2.88 2.0M 11 Nov '22 8 3.00 C 0.20 62 6.94 1.651 11.94%
67 BBBY 4.02 8.2M 17 Mar '23 134 4.00 C 1.49 15 36.57 1.650 58.10%
68 BYND 14.36 1.7M 11 Nov '22 8 14.00 C 1.52 27 8.08 1.649 9.03%
69 APRN 2.16 1.6M 20 Jan '23 78 2.00 C 0.60 8 20.37 1.644 28.21%
70 GERN 2.03 3.6M 20 Jan '23 78 2.00 C 0.60 13 28.08 1.636 39.86%
71 AFRM 16.67 10.6M 18 Nov '22 15 16.50 C 2.24 33 12.42 1.624 14.35%
72 BNGO 2.28 5.7M 19 May '23 197 2.00 C 0.84 4 24.56 1.620 38.89%
73 NINE 6.03 1.0M 18 Nov '22 15 7.00 C 0.35 43 5.80 1.620 23.24%
74 CANO 3.49 8.8M 18 Nov '22 15 3.50 C 0.40 312 11.46 1.617 13.27%
75 AMRS 2.88 2.0M 18 Nov '22 15 3.00 C 0.30 22 10.42 1.614 16.28%
76 BBBY 4.02 8.2M 19 May '23 197 4.00 C 1.75 5 43.03 1.613 76.21%
77 AFRM 16.67 10.6M 18 Nov '22 15 17.00 C 2.01 220 12.06 1.613 15.96%
78 COIN 55.80 12.5M 11 Nov '22 8 56.00 C 5.00 106 8.96 1.609 10.24%
79 SNDL 2.38 3.6M 25 Nov '22 22 2.00 C 0.45 1 2.94 1.608 3.63%
80 WE 2.56 3.5M 11 Nov '22 8 2.50 C 0.25 27 7.42 1.602 8.23%
81 GDRX 4.90 993K 16 Dec '22 43 2.50 C 2.35 1 -1.02 1.597 -1.96%
82 VKTX 4.40 975K 18 Nov '22 15 5.00 C 0.25 83 5.68 1.596 20.48%
83 CABA 2.37 1.5M 18 Nov '22 15 2.50 C 0.15 113 6.33 1.585 12.61%
84 LLAP 2.57 1.1M 18 Nov '22 15 3.00 C 0.15 97 5.84 1.583 23.97%
85 CGAU 4.46 256K 18 Nov '22 15 2.50 C 1.80 10 -3.59 1.581 -6.02%
86 BFLY 3.94 4.0M 18 Nov '22 15 2.50 C 1.40 17 -1.02 1.579 -1.57%
87 CANO 3.49 8.8M 11 Nov '22 8 3.50 C 0.25 84 7.16 1.578 8.02%
88 HYFM 2.64 829K 18 Nov '22 15 2.50 C 0.35 6 7.95 1.571 9.17%
89 SLS 4.35 498K 16 Dec '22 43 5.00 C 0.50 60 11.49 1.569 29.87%
90 CANO 3.49 8.8M 18 Nov '22 15 3.00 C 0.60 80 3.15 1.568 3.81%
91 TGTX 5.88 1.6M 16 Dec '22 43 6.00 C 1.05 45 17.86 1.565 24.22%
92 NVAX 20.17 5.4M 25 Nov '22 22 20.00 C 2.89 7 13.49 1.562 15.74%
93 OPEN 2.34 28.7M 9 Dec '22 36 2.00 C 0.50 1 6.84 1.555 8.70%
94 BBBY 4.02 8.2M 16 Jun '23 225 4.00 C 1.81 41 44.53 1.544 81.00%
95 GRTS 3.09 605K 16 Dec '22 43 5.00 C  0 10 0.00 1.538 61.81%
96 CGC 3.45 14.3M 11 Nov '22 8 3.00 C 0.55 91 2.90 1.536 3.45%
97 FUBO 3.39 10.6M 18 Nov '22 15 3.00 C 0.59 99 5.90 1.535 7.14%
98 CGC 3.45 14.3M 11 Nov '22 8 3.50 C 0.28 1,097 8.12 1.535 10.41%
99 GETY 6.23 322K 11 Nov '22 8 6.50 C 0.20 10 3.21 1.533 7.79%
100 MTTR 2.98 3.4M 18 Nov '22 15 2.50 C 0.50 7 0.67 1.530 0.81%
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.