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 January 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 CNDT 4.71 842K 20 Jan '23 3 2.50 C 2.15 40 -1.27 5.285 -2.34%
2 PRAX 3.94 2.9M 20 Jan '23 3 5.00 C 0.20 45 5.08 4.799 33.69%
3 TK 4.70 2.1M 20 Jan '23 3 2.50 C 2.15 16 -1.06 4.322 -1.96%
4 WW 4.57 1.5M 20 Jan '23 3 2.50 C 2.00 19 -1.53 4.181 -2.72%
5 EQX 3.99 1.6M 20 Jan '23 3 2.50 C 1.45 40 -1.00 4.144 -1.57%
6 GGR 4.52 644K 20 Jan '23 3 2.50 C 1.80 52 -4.87 4.125 -8.09%
7 BBBY 4.14 157.9M 20 Jan '23 3 4.50 C 0.40 30,112 9.66 4.082 20.32%
8 GP 3.94 1.5M 20 Jan '23 3 5.00 C  0 46 0.00 4.040 26.90%
9 ILPT 4.06 511K 20 Jan '23 3 2.50 C 1.30 1 -6.40 3.819 -9.42%
10 BBBY 4.14 157.9M 20 Jan '23 3 4.00 C 0.60 48,790 11.11 3.735 12.99%
11 OSG 3.55 1.1M 20 Jan '23 3 2.50 C 1.05 251 0.00 3.607 0.00%
12 EQRX 2.37 21.7M 20 Jan '23 3 2.50 C  0 11 0.00 3.544 5.49%
13 BBBY 4.14 157.9M 27 Jan '23 10 4.50 C 0.75 2,724 18.12 3.335 32.74%
14 BBBY 4.14 157.9M 27 Jan '23 10 4.00 C 0.89 4,335 18.12 3.308 23.08%
15 VTNR 7.16 4.3M 20 Jan '23 3 5.00 C 2.14 1,136 -0.28 3.103 -0.40%
16 BBBY 4.14 157.9M 3 Feb '23 17 4.00 C 1.06 1,093 22.22 3.091 29.87%
17 ASRT 3.80 1.6M 20 Jan '23 3 3.00 C 0.75 1 -1.32 3.036 -1.64%
18 BBBY 4.14 157.9M 10 Feb '23 24 4.00 C 1.16 255 24.64 2.973 34.23%
19 RYAM 7.28 1.3M 20 Jan '23 3 5.00 C 2.20 31 -1.10 2.972 -1.57%
20 FNGR 3.98 249K 20 Jan '23 3 3.00 C 0.80 3 -4.52 2.970 -5.66%
21 BBBY 4.14 157.9M 3 Feb '23 17 4.50 C 0.88 1,271 21.26 2.927 38.04%
22 EHTH 6.92 535K 20 Jan '23 3 5.00 C 1.85 6 -1.01 2.899 -1.38%
23 BBBY 4.14 157.9M 10 Feb '23 24 4.50 C 1.01 121 24.40 2.899 43.77%
24 SLI 3.57 391K 20 Jan '23 3 2.50 C 1.05 7 -0.56 2.863 -0.79%
25 BIOR 4.54 5.6M 20 Jan '23 3 5.00 C 0.22 1,288 4.85 2.794 15.74%
26 BTG 3.99 7.7M 20 Jan '23 3 2.50 C 1.45 48 -1.00 2.792 -1.57%
27 PRQR 3.52 1.4M 20 Jan '23 3 2.50 C 0.90 28 -3.41 2.782 -4.58%
28 BZUN 7.35 1.4M 20 Jan '23 3 5.00 C 2.25 55 -1.36 2.755 -1.96%
29 EMBK 4.25 321K 20 Jan '23 3 2.50 C 1.50 11 -5.88 2.680 -9.09%
30 RLMD 4.42 606K 20 Jan '23 3 4.00 C 0.35 18 -1.58 2.674 -1.72%
31 CPG 7.21 4.1M 20 Jan '23 3 5.00 C 2.20 154 -0.14 2.652 -0.20%
32 SID 3.31 2.0M 20 Jan '23 3 2.50 C 0.80 5 -0.30 2.628 -0.40%
33 ESPR 7.00 1.0M 20 Jan '23 3 5.00 C 1.95 15 -0.71 2.627 -0.99%
34 REI 2.38 1.5M 20 Jan '23 3 2.00 C 0.35 2 -1.26 2.623 -1.48%
35 BBBY 4.14 157.9M 24 Feb '23 38 4.00 C 1.25 185 26.81 2.611 38.41%
36 BBBY 4.14 157.9M 24 Feb '23 38 4.50 C 1.07 67 25.85 2.597 46.58%
37 AMC 6.07 56.6M 20 Jan '23 3 6.50 C 0.37 22,646 6.10 2.511 14.04%
38 CVNA 7.31 33.6M 20 Jan '23 3 7.50 C 0.56 6,214 7.66 2.510 11.11%
39 FNGR 3.98 249K 20 Jan '23 3 4.00 C 0.10 14 2.51 2.499 3.09%
40 PRAX 3.94 2.9M 17 Feb '23 31 5.00 C 0.60 31 15.23 2.488 49.70%
41 BBBY 4.14 157.9M 17 Feb '23 31 4.00 C 1.17 870 24.88 2.479 34.68%
42 SHCR 2.36 1.5M 20 Jan '23 3 2.00 C 0.30 35 -2.54 2.474 -2.91%
43 IBRX 4.74 1.7M 20 Jan '23 3 2.50 C 2.20 753 -0.84 2.418 -1.57%
44 CVNA 7.31 33.6M 20 Jan '23 3 7.00 C 0.76 3,732 6.16 2.412 6.87%
45 BBBY 4.14 157.9M 3 Mar '23 45 4.50 C 1.12 49 27.05 2.404 49.01%
46 CVNA 7.31 33.6M 3 Feb '23 17 7.00 C 1.40 32 14.91 2.396 18.44%
47 KC 4.70 1.5M 20 Jan '23 3 2.50 C 2.10 36 -2.13 2.390 -3.85%
48 CVNA 7.31 33.6M 24 Feb '23 38 7.50 C 1.77 2 24.21 2.378 35.38%
49 BBBY 4.14 157.9M 3 Mar '23 45 4.00 C 1.27 322 27.29 2.303 39.37%
50 CVNA 7.31 33.6M 27 Jan '23 10 7.00 C 1.17 3,091 11.76 2.295 14.01%
51 CVNA 7.31 33.6M 27 Jan '23 10 7.50 C 0.97 1,045 13.27 2.289 18.30%
52 CVNA 7.31 33.6M 3 Feb '23 17 7.50 C 1.23 147 16.83 2.286 23.36%
53 VERI 7.18 440K 20 Jan '23 3 5.00 C 2.10 5 -1.11 2.283 -1.57%
54 CVNA 7.31 33.6M 3 Mar '23 45 7.50 C 1.87 1 25.58 2.279 37.87%
55 IAG 2.71 5.7M 20 Jan '23 3 2.00 C 0.70 1,527 -0.37 2.278 -0.50%
56 FSTX 5.95 284K 20 Jan '23 3 5.00 C 0.95 1 0.00 2.276 0.00%
57 CVNA 7.31 33.6M 10 Feb '23 24 7.00 C 1.59 18 17.51 2.272 22.38%
58 CVNA 7.31 33.6M 3 Mar '23 45 7.00 C 2.10 24 24.49 2.242 34.36%
59 CTKB 11.73 922K 20 Jan '23 3 10.00 C 1.80 10 0.60 2.239 0.70%
60 AMC 6.07 56.6M 20 Jan '23 3 6.00 C 0.51 51,814 7.25 2.222 7.91%
61 OMER 2.91 477K 20 Jan '23 3 3.00 C 0.10 131 3.44 2.177 6.76%
62 CVNA 7.31 33.6M 17 Feb '23 31 7.50 C 1.65 1,655 22.57 2.176 32.51%
63 PCT 8.63 2.4M 20 Jan '23 3 9.00 C 0.45 214 5.21 2.174 9.96%
64 CVNA 7.31 33.6M 10 Feb '23 24 7.50 C 1.42 13 19.43 2.170 27.33%
65 SMMT 4.59 2.8M 20 Jan '23 3 4.50 C 0.15 107 1.31 2.152 1.35%
66 CVNA 7.31 33.6M 24 Feb '23 38 7.00 C 1.99 4 22.98 2.149 31.58%
67 RXT 3.00 3.2M 20 Jan '23 3 2.50 C 0.45 29 -1.67 2.149 -1.96%
68 GPMT 6.20 349K 20 Jan '23 3 5.00 C 1.15 67 -0.81 2.116 -0.99%
69 EPIX 2.68 323K 20 Jan '23 3 2.50 C 0.05 3 -4.85 2.108 -4.94%
70 RLMD 4.42 606K 20 Jan '23 3 4.50 C  0 15 0.00 2.102 1.81%
71 LWLG 6.37 658K 20 Jan '23 3 5.00 C 1.25 55 -1.88 2.080 -2.34%
72 SMMT 4.59 2.8M 20 Jan '23 3 5.00 C 0.10 389 2.18 2.070 11.36%
73 BBBY 4.14 157.9M 17 Mar '23 59 4.00 C 1.33 214 28.74 2.060 42.35%
74 TTI 3.94 576K 20 Jan '23 3 3.00 C 0.90 15 -1.02 2.047 -1.32%
75 BWEN 5.38 2.0M 20 Jan '23 3 5.00 C 0.55 407 3.16 2.029 3.52%
76 MUX 6.66 439K 20 Jan '23 3 6.00 C 0.55 2 -1.65 2.022 -1.80%
77 HIVE 3.32 2.9M 20 Jan '23 3 3.00 C 0.40 199 2.41 2.022 2.74%
78 SNDL 2.35 4.0M 20 Jan '23 3 2.00 C 0.34 839 -0.43 1.997 -0.50%
79 CVNA 7.31 33.6M 17 Mar '23 59 7.50 C 2.11 76 28.86 1.989 44.23%
80 MARA 8.37 58.8M 20 Jan '23 3 8.00 C 0.78 8,330 4.90 1.984 5.40%
81 GOSS 2.13 3.3M 20 Jan '23 3 2.00 C 0.15 4 0.94 1.956 1.01%
82 EH 13.60 3.6M 20 Jan '23 3 15.00 C 0.40 2,909 2.94 1.956 13.64%
83 VLD 2.10 1.0M 20 Jan '23 3 2.00 C 0.10 77 0.00 1.952 0.00%
84 MVIS 2.49 1.8M 20 Jan '23 3 2.00 C 0.46 15 -1.20 1.942 -1.48%
85 SLS 3.35 364K 20 Jan '23 3 2.50 C 0.80 61 -1.49 1.936 -1.96%
86 NEON 10.68 813K 20 Jan '23 3 12.50 C 0.15 60 1.40 1.920 18.71%
87 HNST 3.10 1.5M 20 Jan '23 3 2.50 C 0.60 3 0.00 1.917 0.00%
88 ARR 6.09 3.8M 20 Jan '23 3 5.00 C 1.05 7 -0.66 1.905 -0.79%
89 EH 13.60 3.6M 20 Jan '23 3 12.50 C 1.45 228 2.57 1.899 2.88%
90 TSP 2.18 2.1M 20 Jan '23 3 2.00 C 0.15 124 -1.38 1.885 -1.48%
91 NOTV 8.64 932K 20 Jan '23 3 10.00 C 0.05 46 0.58 1.874 16.41%
92 AMC 6.07 56.6M 27 Jan '23 10 6.50 C 0.57 5,837 9.39 1.866 18.18%
93 SFIX 4.46 2.4M 20 Jan '23 3 4.00 C 0.43 11 -0.67 1.850 -0.74%
94 SPWH 9.58 326K 20 Jan '23 3 7.50 C 1.95 1 -1.36 1.845 -1.70%
95 AGEN 2.78 3.5M 20 Jan '23 3 2.50 C 0.30 176 0.72 1.844 0.81%
96 RSI 4.00 276K 20 Jan '23 3 2.50 C 1.40 3 -2.50 1.831 -3.85%
97 KOLD 37.71 3.8M 17 Feb '23 31 38.00 C 7.50 43 19.89 1.813 25.79%
98 FNGR 3.98 249K 17 Feb '23 31 4.00 C 0.65 4 16.33 1.809 20.12%
99 CVNA 7.31 33.6M 21 Apr '23 94 7.50 C 2.43 10,181 33.24 1.792 53.69%
100 KOLD 37.71 3.8M 17 Feb '23 31 37.00 C 7.90 1 19.07 1.790 24.12%
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.