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 July 15, 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 VBLT 2.09 245K 19 Aug '22 35 2.50 C 0.50 367 23.92 2.800 57.23%
2 CLVS 2.19 7.4M 5 Aug '22 21 2.00 C 0.50 3 14.16 2.477 18.34%
3 TCDA 10.33 433K 18 Nov '22 126 10.00 C 5.30 2 48.11 2.428 98.81%
4 ISEE 11.70 872K 21 Oct '22 98 12.50 C 5.10 100 43.59 2.425 89.39%
5 OMER 4.05 881K 19 Aug '22 35 5.00 C 0.85 28 20.99 2.377 56.25%
6 CLNN 4.50 10.6M 19 Aug '22 35 2.50 C 2.10 8 2.22 2.355 4.17%
7 CLNN 4.50 10.6M 19 Aug '22 35 5.00 C 0.95 471 21.11 2.234 40.85%
8 CLVS 2.19 7.4M 19 Aug '22 35 2.50 C 0.44 4,219 20.09 2.231 42.86%
9 CLVS 2.19 7.4M 29 Jul '22 14 2.00 C 0.35 68 7.31 2.199 8.70%
10 CLVS 2.19 7.4M 12 Aug '22 28 2.50 C 0.37 28 16.89 2.183 37.36%
11 VERU 17.23 14.8M 19 Aug '22 35 17.00 C 4.40 94 24.20 2.135 32.50%
12 CLVS 2.19 7.4M 5 Aug '22 21 2.50 C 0.30 6 13.70 2.114 32.28%
13 CLVS 2.19 7.4M 22 Jul '22 7 2.50 C 0.13 1,072 5.94 2.113 21.36%
14 BGXX 2.02 487K 19 Aug '22 35 2.00 C 0.50 3 23.76 2.110 31.58%
15 VERU 17.23 14.8M 12 Aug '22 28 17.50 C 3.60 2 20.89 2.078 28.39%
16 EVTL 5.00 71.3M 20 Jan '23 189 2.50 C 2.20 194 -6.00 2.073 -10.71%
17 BGXX 2.02 487K 19 Aug '22 35 3.00 C 0.05 85 2.48 2.062 52.28%
18 VERU 17.23 14.8M 5 Aug '22 21 17.50 C 3.00 22 17.41 2.026 22.98%
19 CLVS 2.19 7.4M 22 Jul '22 7 2.00 C 0.30 54 5.02 2.019 5.82%
20 CLVS 2.19 7.4M 29 Jul '22 14 2.50 C 0.18 423 8.22 2.003 24.38%
21 CLVS 2.19 7.4M 26 Aug '22 42 2.50 C 0.31 55 14.16 1.968 32.98%
22 TXMD 5.94 609K 19 Aug '22 35 6.00 C 1.20 28 20.20 1.968 26.58%
23 VERU 17.23 14.8M 29 Jul '22 14 17.50 C 2.35 6 13.64 1.933 17.61%
24 CLNN 4.50 10.6M 16 Dec '22 154 5.00 C 1.85 572 41.11 1.931 88.68%
25 LQDA 3.89 312K 19 Aug '22 35 5.00 C 0.40 53 10.28 1.926 43.27%
26 VERU 17.23 14.8M 29 Jul '22 14 17.00 C 2.60 56 13.76 1.913 16.20%
27 BMRA 2.91 726K 19 Aug '22 35 5.00 C 0.15 126 5.15 1.860 81.16%
28 KOLD 21.56 7.3M 19 Aug '22 35 22.00 C 4.50 26 20.87 1.852 28.96%
29 VERU 17.23 14.8M 22 Jul '22 7 17.50 C 1.55 659 9.00 1.841 11.61%
30 VERU 17.23 14.8M 22 Jul '22 7 17.00 C 1.75 1,124 8.82 1.837 9.82%
31 KOLD 21.56 7.3M 19 Aug '22 35 21.00 C 4.90 22 20.13 1.837 26.05%
32 CLVS 2.19 7.4M 21 Oct '22 98 2.00 C 0.74 8 25.11 1.797 37.93%
33 BOIL 64.66 2.7M 19 Aug '22 35 65.00 C 13.90 1,483 21.50 1.795 28.05%
34 BGXX 2.02 487K 18 Nov '22 126 3.00 C 0.50 18 24.75 1.778 97.37%
35 FFIE 7.52 11.2M 22 Jul '22 7 8.00 C 0.49 509 6.52 1.768 13.80%
36 CLVS 2.19 7.4M 19 Aug '22 35 2.00 C 0.54 12,320 15.98 1.755 21.21%
37 CRDF 2.70 473K 19 Aug '22 35 5.00 C  0 1 0.00 1.733 85.19%
38 UVIX 13.83 6.7M 16 Dec '22 154 14.00 C 5.60 1 40.49 1.713 70.11%
39 ANGI 4.86 2.4M 19 Aug '22 35 2.50 C 2.30 7 -1.23 1.708 -2.34%
40 SNAP 13.65 38.1M 22 Jul '22 7 13.50 C 1.32 989 8.57 1.695 9.49%
41 CLVS 2.19 7.4M 21 Oct '22 98 2.50 C 0.59 63 26.94 1.694 56.25%
42 SNAP 13.65 38.1M 22 Jul '22 7 14.00 C 1.09 3,922 7.99 1.689 11.46%
43 EVTL 5.00 71.3M 21 Oct '22 98 2.50 C 2.35 33 -3.00 1.686 -5.66%
44 FFIE 7.52 11.2M 22 Jul '22 7 7.50 C 0.66 408 8.51 1.679 9.33%
45 APRN 3.90 1.3M 19 Aug '22 35 3.00 C 1.15 22 6.41 1.669 9.09%
46 BORR 2.81 2.6M 19 Aug '22 35 5.00 C 0.10 157 3.56 1.664 84.50%
47 APRN 3.90 1.3M 19 Aug '22 35 4.00 C 0.70 420 17.95 1.655 25.00%
48 AVYA 2.01 5.1M 19 Aug '22 35 2.50 C 0.15 799 7.46 1.652 34.41%
49 EPIX 3.17 681K 19 Aug '22 35 5.00 C 0.10 7 3.15 1.640 62.87%
50 AVYA 2.01 5.1M 19 Aug '22 35 2.00 C 0.35 122 16.92 1.611 20.48%
51 ADN 2.63 571K 19 Aug '22 35 2.50 C 0.45 95 12.17 1.601 14.68%
52 GOEV 4.28 55.0M 22 Jul '22 7 4.50 C 0.28 3,507 6.54 1.591 12.50%
53 ARR 6.94 2.3M 20 Jan '23 189 5.00 C 1.70 1 -3.46 1.588 -4.58%
54 ALLK 3.61 373K 19 Aug '22 35 2.50 C 1.00 17 -3.05 1.582 -4.21%
55 PRAX 3.58 889K 19 Aug '22 35 5.00 C 0.25 3 6.98 1.581 50.15%
56 FFIE 7.52 11.2M 29 Jul '22 14 8.00 C 0.61 5 8.11 1.566 15.77%
57 FCEL 3.49 25.4M 22 Jul '22 7 3.00 C 0.51 267 0.57 1.564 0.67%
58 CVNA 21.25 9.9M 5 Aug '22 21 21.00 C 3.00 22 12.94 1.554 15.07%
59 CLVS 2.19 7.4M 20 Jan '23 189 2.00 C 0.91 20 32.88 1.537 56.25%
60 POWW 4.52 851K 19 Aug '22 35 2.50 C 1.95 143 -1.55 1.534 -2.72%
61 AVYA 2.01 5.1M 16 Sep '22 63 2.50 C 0.30 25 14.93 1.532 46.20%
62 GOEV 4.28 55.0M 29 Jul '22 14 4.50 C 0.40 317 9.35 1.515 15.98%
63 CRMD 4.61 357K 16 Sep '22 63 5.00 C 0.80 53 17.35 1.512 31.23%
64 BBBY 4.96 7.9M 20 Jan '23 189 5.00 C 2.02 248 40.73 1.499 70.07%
65 BBBY 4.96 7.9M 26 Aug '22 42 5.00 C 0.94 33 18.95 1.499 24.38%
66 GOEV 4.28 55.0M 22 Jul '22 7 4.00 C 0.46 1,386 4.21 1.498 4.71%
67 LABU 8.94 45.3M 29 Jul '22 14 8.50 C 1.20 29 8.50 1.495 9.82%
68 EVTL 5.00 71.3M 19 Aug '22 35 2.50 C 2.35 503 -3.00 1.494 -5.66%
69 ADN 2.63 571K 19 Aug '22 35 3.00 C 0.30 108 11.41 1.493 28.76%
70 BBBY 4.96 7.9M 17 Feb '23 217 5.00 C 2.11 67 42.54 1.489 75.44%
71 CMRX 2.16 3.0M 19 Aug '22 35 2.50 C 0.25 669 11.57 1.486 30.89%
72 FUBO 2.51 9.5M 19 Jan '24 553 3.00 C 1.45 16 57.77 1.486 183.02%
73 CISO 3.67 323K 19 Aug '22 35 5.00 C 0.10 3 2.72 1.484 40.06%
74 GOEV 4.28 55.0M 29 Jul '22 14 4.00 C 0.59 274 7.24 1.480 8.40%
75 ATER 2.49 1.2M 22 Jul '22 7 2.00 C 0.34 12 -6.02 1.478 -6.98%
76 BBBY 4.96 7.9M 19 Aug '22 35 5.00 C 0.85 875 17.14 1.475 21.65%
77 LABU 8.94 45.3M 22 Jul '22 7 8.50 C 0.90 973 5.15 1.473 5.72%
78 BBBY 4.96 7.9M 18 Nov '22 126 5.00 C 1.64 116 33.06 1.473 50.60%
79 LABU 8.94 45.3M 5 Aug '22 21 8.50 C 1.40 9 10.74 1.466 12.73%
80 REV 5.75 2.0M 5 Aug '22 21 6.00 C 0.40 118 6.96 1.464 12.15%
81 DTC 4.21 461K 19 Aug '22 35 2.50 C 1.65 9 -1.43 1.463 -2.34%
82 BBBY 4.96 7.9M 16 Sep '22 63 5.00 C 1.12 84 22.58 1.463 30.21%
83 CVNA 21.25 9.9M 5 Aug '22 21 21.50 C 2.70 1 12.71 1.461 15.90%
84 CGC 2.24 12.6M 5 Aug '22 21 2.00 C 0.40 22 7.14 1.461 8.70%
85 CVNA 21.25 9.9M 12 Aug '22 28 21.00 C 3.30 40 14.35 1.455 16.99%
86 PACB 4.24 6.9M 29 Jul '22 14 4.50 C 0.25 5 5.90 1.452 12.78%
87 UVIX 13.83 6.7M 16 Sep '22 63 14.00 C 3.00 57 21.69 1.444 29.27%
88 FUBO 2.51 9.5M 26 Aug '22 42 2.50 C 0.40 17 15.54 1.444 18.48%
89 LABU 8.94 45.3M 5 Aug '22 21 9.00 C 1.15 44 12.86 1.440 15.53%
90 BBBY 4.96 7.9M 26 Aug '22 42 4.50 C 1.12 1 13.31 1.439 17.19%
91 CVNA 21.25 9.9M 12 Aug '22 28 21.50 C 3.10 20 14.59 1.437 18.46%
92 LABU 8.94 45.3M 19 Aug '22 35 9.00 C 1.50 111 16.78 1.437 20.97%
93 LABU 8.94 45.3M 22 Jul '22 7 9.00 C 0.65 2,202 7.27 1.434 8.56%
94 FUBO 2.51 9.5M 19 Jan '24 553 2.50 C 1.51 107 59.76 1.432 150.00%
95 HUSA 3.91 833K 19 Aug '22 35 4.00 C 0.60 59 15.35 1.432 20.85%
96 APRN 3.90 1.3M 16 Sep '22 63 4.00 C 0.80 22 20.51 1.431 29.03%
97 BBBY 4.96 7.9M 12 Aug '22 28 5.00 C 0.72 11 14.52 1.426 17.92%
98 SKYX 3.43 341K 21 Oct '22 98 5.00 C 0.50 11 14.58 1.424 70.65%
99 SWIM 5.88 690K 19 Aug '22 35 7.50 C 0.45 39 7.65 1.421 38.12%
100 GOEV 4.28 55.0M 5 Aug '22 21 4.00 C 0.66 338 8.88 1.418 10.50%
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.