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 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 OPEN 7.72 17.9M 6 May '22 3 8.00 C 0.72 388 9.33 3.260 14.29%
2 OPEN 7.72 17.9M 6 May '22 3 7.50 C 0.95 216 9.46 3.100 10.78%
3 FUBO 4.23 12.6M 6 May '22 3 4.00 C 0.54 719 7.33 2.935 8.40%
4 FUBO 4.23 12.6M 6 May '22 3 4.50 C 0.32 1,723 7.57 2.874 15.09%
5 FSLY 16.70 3.4M 6 May '22 3 16.50 C 1.66 47 8.74 2.702 9.71%
6 FSLY 16.70 3.4M 6 May '22 3 17.00 C 1.43 83 8.56 2.657 11.33%
7 FFIE 2.44 2.4M 6 May '22 3 2.50 C 0.15 15 6.15 2.566 9.17%
8 DASH 79.18 3.9M 6 May '22 3 79.00 C 7.20 9 8.87 2.561 9.75%
9 SKLZ 2.15 9.7M 6 May '22 3 2.00 C 0.26 774 5.12 2.477 5.82%
10 APPH 3.50 3.2M 6 May '22 3 4.00 C 0.10 308 2.86 2.455 17.65%
11 NEGG 6.78 1.4M 6 May '22 3 7.00 C 0.49 2,045 7.23 2.427 11.29%
12 APPH 3.50 3.2M 6 May '22 3 3.00 C 0.50 27 0.00 2.411 0.00%
13 STEM 7.77 3.3M 6 May '22 3 8.00 C 0.55 59 7.08 2.403 10.80%
14 STEM 7.77 3.3M 6 May '22 3 7.50 C 0.75 12 6.18 2.381 6.84%
15 W 89.85 3.0M 6 May '22 3 89.00 C 7.90 152 7.85 2.375 8.60%
16 VERU 8.88 14.8M 6 May '22 3 9.00 C 0.60 1,055 6.76 2.350 8.70%
17 ETSY 100.53 5.4M 6 May '22 3 101.00 C 7.70 75 7.66 2.255 8.80%
18 NEGG 6.78 1.4M 6 May '22 3 6.50 C 0.61 91 4.87 2.246 5.35%
19 ETSY 100.53 5.4M 6 May '22 3 100.00 C 8.20 68 7.63 2.233 8.31%
20 REKR 2.99 646K 20 May '22 17 5.00 C  0 3 0.00 2.212 67.22%
21 ARVL 2.06 8.5M 13 May '22 10 2.00 C 0.30 403 11.65 2.206 13.64%
22 VERU 8.88 14.8M 6 May '22 3 8.50 C 0.80 25 4.73 2.178 5.20%
23 APPH 3.50 3.2M 6 May '22 3 3.50 C 0.25 413 7.14 2.176 7.69%
24 UONE 8.51 295K 20 May '22 17 10.00 C 0.90 65 10.58 2.078 31.41%
25 NEGG 6.78 1.4M 13 May '22 10 7.00 C 0.72 1,470 10.62 2.067 15.51%
26 FUBO 4.23 12.6M 13 May '22 10 4.50 C 0.45 268 10.64 2.040 19.05%
27 UONE 8.51 295K 17 Jun '22 45 10.00 C 1.85 217 21.74 2.034 50.15%
28 FUBO 4.23 12.6M 13 May '22 10 4.00 C 0.65 226 9.93 2.024 11.73%
29 VERU 8.88 14.8M 13 May '22 10 8.50 C 1.25 22 9.80 2.014 11.40%
30 NINE 2.80 693K 20 May '22 17 3.00 C 0.35 206 12.50 1.993 22.45%
31 APRN 4.27 15.3M 20 May '22 17 5.00 C 0.45 3,745 10.54 1.991 30.89%
32 NKLA 6.96 13.6M 6 May '22 3 7.00 C 0.45 824 6.47 1.982 7.53%
33 OPEN 7.72 17.9M 13 May '22 10 7.50 C 1.01 136 10.23 1.981 11.77%
34 ATER 5.40 18.1M 13 May '22 10 5.50 C 0.64 1,910 11.85 1.979 15.55%
35 VERU 8.88 14.8M 13 May '22 10 9.00 C 1.05 28 11.82 1.972 14.94%
36 ARVL 2.06 8.5M 13 May '22 10 2.50 C 0.10 225 4.85 1.968 27.55%
37 PHUN 2.08 2.4M 27 May '22 24 2.50 C 0.15 10 7.21 1.966 29.53%
38 ATER 5.40 18.1M 13 May '22 10 5.00 C 0.86 864 8.52 1.964 10.13%
39 TKAT 2.38 402K 20 May '22 17 2.50 C 0.30 45 12.61 1.953 20.19%
40 ARVL 2.06 8.5M 6 May '22 3 2.00 C 0.15 247 4.37 1.951 4.71%
41 DOGZ 4.87 1.4M 20 May '22 17 4.00 C 1.15 33 5.75 1.944 7.53%
42 APRN 4.27 15.3M 20 May '22 17 4.00 C 0.80 992 12.41 1.943 15.27%
43 FFIE 2.44 2.4M 20 May '22 17 2.50 C 0.33 825 13.52 1.939 18.48%
44 SQ 102.33 14.6M 6 May '22 3 103.00 C 6.60 222 6.45 1.936 7.59%
45 CVM 3.26 822K 20 May '22 17 4.00 C 0.20 35 6.13 1.936 30.72%
46 DOGZ 4.87 1.4M 20 May '22 17 5.00 C 0.60 313 12.32 1.928 17.10%
47 SQ 102.33 14.6M 6 May '22 3 102.00 C 7.10 107 6.62 1.919 7.11%
48 EMBK 4.92 841K 20 May '22 17 2.50 C 2.35 2 -1.42 1.911 -2.72%
49 NKLA 6.96 13.6M 6 May '22 3 6.50 C 0.72 180 3.74 1.910 4.17%
50 FFIE 2.44 2.4M 13 May '22 10 2.50 C 0.25 1 10.25 1.903 14.16%
51 FSR 10.15 4.5M 6 May '22 3 10.00 C 0.75 182 5.91 1.903 6.38%
52 HUSA 3.75 1.4M 20 May '22 17 3.00 C 0.85 38 2.67 1.896 3.45%
53 FSR 10.15 4.5M 6 May '22 3 10.50 C 0.52 286 5.12 1.880 9.03%
54 OMER 3.30 1.4M 20 May '22 17 4.00 C 0.25 206 7.58 1.879 31.15%
55 DKNG 15.08 22.8M 6 May '22 3 15.00 C 1.05 1,844 6.43 1.876 6.91%
56 Z 43.85 7.2M 6 May '22 3 44.00 C 2.85 186 6.50 1.875 7.32%
57 LABU 9.12 32.6M 6 May '22 3 9.00 C 0.65 1,363 5.81 1.873 6.26%
58 NET 89.68 3.3M 6 May '22 3 89.00 C 6.25 18 6.21 1.868 6.68%
59 ATER 5.40 18.1M 20 May '22 17 5.50 C 0.76 461 14.07 1.865 18.53%
60 HUSA 3.75 1.4M 20 May '22 17 4.00 C 0.45 114 12.00 1.862 21.21%
61 ATER 5.40 18.1M 20 May '22 17 5.00 C 0.97 692 10.56 1.855 12.87%
62 OPEN 7.72 17.9M 13 May '22 10 8.00 C 0.80 506 10.36 1.844 15.61%
63 NET 89.68 3.3M 6 May '22 3 90.00 C 5.70 64 6.36 1.844 7.17%
64 AFRM 30.10 4.8M 13 May '22 10 30.00 C 3.60 57 11.63 1.841 13.21%
65 ARVL 2.06 8.5M 20 May '22 17 2.00 C 0.30 20 11.65 1.838 13.64%
66 DKNG 15.08 22.8M 6 May '22 3 15.50 C 0.80 1,836 5.31 1.821 8.54%
67 PACB 6.83 4.8M 6 May '22 3 7.00 C 0.30 282 4.39 1.821 7.20%
68 ATER 5.40 18.1M 3 Jun '22 31 5.50 C 1.00 17 18.52 1.819 25.00%
69 AFRM 30.10 4.8M 13 May '22 10 30.50 C 3.35 9 11.13 1.817 14.02%
70 SPCE 7.93 8.0M 6 May '22 3 7.50 C 0.74 222 3.91 1.817 4.31%
71 ATER 5.40 18.1M 27 May '22 24 5.00 C 1.10 42 12.96 1.816 16.28%
72 NEGG 6.78 1.4M 13 May '22 10 6.50 C 0.89 20 9.00 1.814 10.36%
73 CLVS 2.10 5.2M 6 May '22 3 2.00 C 0.18 485 3.81 1.811 4.17%
74 NEGG 6.78 1.4M 20 May '22 17 7.00 C 0.90 9 13.27 1.809 19.05%
75 TKAT 2.38 402K 17 Jun '22 45 2.50 C 0.40 24 16.81 1.809 26.26%
76 CVM 3.26 822K 20 May '22 17 3.00 C 0.50 86 7.36 1.808 8.70%
77 PTON 18.31 8.7M 13 May '22 10 18.00 C 2.27 7 10.70 1.805 12.22%
78 PTON 18.31 8.7M 13 May '22 10 18.50 C 2.05 49 11.20 1.803 13.78%
79 Z 43.85 7.2M 6 May '22 3 43.50 C 3.00 17 6.04 1.801 6.49%
80 ATER 5.40 18.1M 6 May '22 3 5.50 C 0.30 5,963 5.56 1.792 7.84%
81 LYFT 30.76 11.2M 6 May '22 3 31.00 C 1.78 3,848 5.79 1.791 6.97%
82 FUBO 4.23 12.6M 20 May '22 17 4.50 C 0.52 113 12.29 1.784 21.29%
83 EHTH 8.29 715K 20 May '22 17 7.50 C 1.35 12 6.76 1.784 8.07%
84 LABU 9.12 32.6M 6 May '22 3 9.50 C 0.40 2,211 4.39 1.772 8.94%
85 ATER 5.40 18.1M 27 May '22 24 5.50 C 0.88 149 16.30 1.771 21.68%
86 FUBO 4.23 12.6M 20 May '22 17 4.00 C 0.72 80 11.58 1.770 13.96%
87 SPCE 7.93 8.0M 6 May '22 3 8.00 C 0.47 913 5.93 1.770 7.24%
88 LYFT 30.76 11.2M 6 May '22 3 30.50 C 1.88 897 5.27 1.769 5.61%
89 VXRT 3.91 1.9M 6 May '22 3 4.00 C 0.17 101 4.35 1.767 6.95%
90 NEGG 6.78 1.4M 20 May '22 17 6.50 C 0.99 4 10.47 1.767 12.26%
91 DSP 5.97 232K 20 May '22 17 7.50 C 0.35 87 5.86 1.762 33.45%
92 WW 10.03 1.4M 6 May '22 3 10.00 C 0.60 13 5.68 1.755 6.04%
93 ATER 5.40 18.1M 3 Jun '22 31 5.00 C 1.05 147 12.04 1.753 14.94%
94 UONE 8.51 295K 17 Jun '22 45 7.50 C 2.40 90 16.33 1.749 22.75%
95 DOGZ 4.87 1.4M 17 Jun '22 45 5.00 C 1.05 1 21.56 1.747 30.89%
96 TRHC 3.77 825K 20 May '22 17 2.50 C 1.25 2 -0.53 1.746 -0.79%
97 CVM 3.26 822K 17 Jun '22 45 4.00 C 0.50 13 15.34 1.745 44.93%
98 BTG 4.31 12.2M 20 May '22 17 2.50 C 1.75 13 -1.39 1.741 -2.34%
99 NINE 2.80 693K 17 Jun '22 45 3.00 C 0.40 2 14.29 1.739 25.00%
100 ENVX 10.68 17.6M 20 May '22 17 12.50 C 0.95 5,984 8.90 1.736 28.47%
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.