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 10, 2021. 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 WISH 5.10 41.0M 12 Nov '21 2 5.00 C 0.68 3,460 11.37 4.369 13.12%
2 WISH 5.10 41.0M 12 Nov '21 2 5.50 C 0.49 15,737 9.61 4.341 19.31%
3 IFRX 4.67 1.5M 19 Nov '21 9 2.50 C 2.05 5 -2.57 3.877 -4.58%
4 OPEN 19.52 24.2M 12 Nov '21 2 20.00 C 1.65 2,978 8.45 3.317 11.92%
5 KBNT 3.06 263K 19 Nov '21 9 5.00 C 0.15 72 4.90 3.250 71.82%
6 OPEN 19.52 24.2M 12 Nov '21 2 19.50 C 1.80 1,771 9.12 3.245 10.05%
7 PROG 3.52 43.1M 19 Nov '21 9 4.00 C 0.50 18,405 14.20 3.180 32.45%
8 PROG 3.52 43.1M 19 Nov '21 9 3.50 C 0.65 7,658 17.90 3.123 21.95%
9 APRE 4.92 661K 19 Nov '21 9 2.50 C 2.35 5 -1.42 3.004 -2.72%
10 PHUN 3.90 18.5M 12 Nov '21 2 3.50 C 0.50 128 2.56 2.843 2.94%
11 NEGG 15.36 3.3M 12 Nov '21 2 15.00 C 1.29 299 6.05 2.820 6.61%
12 PHUN 3.90 18.5M 12 Nov '21 2 4.00 C 0.25 516 6.41 2.813 9.59%
13 PHAS 3.45 742K 19 Nov '21 9 5.00 C 0.15 456 4.35 2.800 51.52%
14 ORC 4.91 15.3M 19 Nov '21 9 2.50 C 2.40 18 -0.20 2.786 -0.40%
15 PSFE 7.27 11.5M 12 Nov '21 2 7.50 C 0.47 1,256 6.46 2.770 10.29%
16 BKKT 25.45 6.0M 12 Nov '21 2 25.00 C 1.95 1,330 5.89 2.739 6.38%
17 APPH 5.74 2.4M 12 Nov '21 2 6.00 C 0.25 393 4.36 2.708 9.29%
18 NEGG 15.36 3.3M 12 Nov '21 2 15.50 C 1.01 134 6.58 2.690 8.01%
19 MFH 3.08 203K 19 Nov '21 9 2.50 C 0.60 9 0.65 2.614 0.81%
20 PSFE 7.27 11.5M 12 Nov '21 2 7.00 C 0.68 334 5.64 2.588 6.22%
21 CNCE 4.22 873K 19 Nov '21 9 2.50 C 1.65 10 -1.66 2.521 -2.72%
22 GROM 3.31 509K 19 Nov '21 9 5.00 C 0.10 43 3.02 2.506 55.76%
23 ROOT 4.67 5.9M 19 Nov '21 9 2.50 C 2.15 24 -0.43 2.477 -0.79%
24 PROG 3.52 43.1M 17 Dec '21 37 4.00 C 0.90 5,348 25.57 2.460 52.67%
25 MTL 3.93 388K 19 Nov '21 9 2.50 C 1.30 1 -3.31 2.448 -4.94%
26 PHUN 3.90 18.5M 19 Nov '21 9 4.00 C 0.50 296 12.82 2.434 17.65%
27 ONCT 4.15 361K 19 Nov '21 9 2.50 C 1.50 100 -3.61 2.406 -5.66%
28 SOFI 20.42 36.7M 12 Nov '21 2 20.50 C 1.39 2,392 6.81 2.402 7.72%
29 PROG 3.52 43.1M 17 Dec '21 37 3.50 C 1.00 939 27.84 2.365 38.89%
30 SOFI 20.42 36.7M 12 Nov '21 2 20.00 C 1.60 4,431 5.78 2.349 6.27%
31 CRTD 3.12 812K 19 Nov '21 9 2.50 C 0.65 19 0.96 2.335 1.21%
32 ASX 7.36 3.7M 19 Nov '21 9 5.00 C 2.35 15 -0.14 2.311 -0.20%
33 WIMI 4.91 1.8M 19 Nov '21 9 2.50 C 2.35 5 -1.22 2.302 -2.34%
34 WISH 5.10 41.0M 19 Nov '21 9 5.00 C 0.73 1,871 12.35 2.285 14.42%
35 WISH 5.10 41.0M 19 Nov '21 9 5.50 C 0.55 3,376 10.78 2.282 20.88%
36 RIDE 5.56 6.9M 12 Nov '21 2 6.00 C 0.19 1,513 3.42 2.264 11.73%
37 BKCC 4.32 258K 19 Nov '21 9 2.50 C 1.80 1 -0.46 2.248 -0.79%
38 TMC 3.25 2.9M 12 Nov '21 2 3.50 C 0.10 419 3.08 2.242 11.11%
39 AQB 3.76 775K 19 Nov '21 9 2.50 C 1.20 8 -1.60 2.241 -2.34%
40 PHUN 3.90 18.5M 19 Nov '21 9 3.50 C 0.70 42 7.69 2.238 9.37%
41 LFMD 5.00 359K 19 Nov '21 9 7.50 C 0.10 267 2.00 2.231 53.06%
42 ICPT 18.75 946K 19 Nov '21 9 20.00 C 2.00 101 10.67 2.219 19.40%
43 PXLW 4.99 2.3M 19 Nov '21 9 2.50 C 2.35 9 -2.81 2.192 -5.30%
44 GREE 25.60 2.1M 19 Nov '21 9 30.00 C 1.80 1,429 7.03 2.192 26.05%
45 OPFI 7.23 875K 19 Nov '21 9 7.50 C 0.75 400 10.37 2.188 15.74%
46 TMC 3.25 2.9M 12 Nov '21 2 3.00 C 0.25 353 0.00 2.179 0.00%
47 ALZN 2.15 8.8M 19 Nov '21 9 2.50 C 0.15 951 6.98 2.174 25.00%
48 IZEA 2.03 1.3M 19 Nov '21 9 2.50 C 0.10 267 4.93 2.160 29.53%
49 PHUN 3.90 18.5M 26 Nov '21 16 3.50 C 0.80 6 10.26 2.141 12.90%
50 RIDE 5.56 6.9M 12 Nov '21 2 5.50 C 0.37 1,274 5.58 2.140 5.97%
51 PHUN 3.90 18.5M 26 Nov '21 16 4.00 C 0.60 225 15.38 2.136 21.21%
52 PHUN 3.90 18.5M 10 Dec '21 30 4.00 C 0.75 15 19.23 2.134 26.98%
53 PHUN 3.90 18.5M 17 Dec '21 37 4.00 C 0.95 13 24.36 2.132 35.59%
54 EQOS 5.18 1.6M 19 Nov '21 9 7.50 C 0.10 747 1.93 2.130 47.64%
55 TTCF 17.23 2.2M 12 Nov '21 2 17.00 C 1.05 229 4.76 2.121 5.07%
56 OWLT 4.30 1.5M 19 Nov '21 9 5.00 C 0.30 8,002 6.98 2.116 25.00%
57 CTIC 2.61 1.4M 19 Nov '21 9 2.00 C 0.45 1 -6.13 2.113 -7.41%
58 LX 5.93 2.0M 19 Nov '21 9 5.00 C 1.10 199 2.87 2.106 3.52%
59 PROG 3.52 43.1M 21 Jan '22 72 4.00 C 1.10 884 31.25 2.106 65.29%
60 CTIC 2.61 1.4M 17 Dec '21 37 3.00 C 0.45 244 17.24 2.085 38.89%
61 CTIC 2.61 1.4M 17 Dec '21 37 2.00 C 0.90 26 11.11 2.085 16.96%
62 ROOT 4.67 5.9M 19 Nov '21 9 5.00 C 0.45 6,143 9.64 2.077 18.48%
63 MEIP 2.99 314K 19 Nov '21 9 2.50 C 0.40 1 -3.01 2.062 -3.47%
64 AGC 15.16 7.8M 19 Nov '21 9 16.00 C 1.60 1,454 10.55 2.061 17.99%
65 RAIL 4.72 755K 19 Nov '21 9 2.50 C 2.15 3 -1.48 2.051 -2.72%
66 KALA 2.07 1.5M 19 Nov '21 9 2.50 C 0.10 180 4.83 2.047 26.90%
67 PHUN 3.90 18.5M 3 Dec '21 23 4.00 C 0.70 59 17.95 2.042 25.00%
68 ASTR 9.79 2.8M 19 Nov '21 9 7.50 C 2.55 77 2.66 2.041 3.59%
69 BODY 4.69 1.9M 19 Nov '21 9 2.50 C 2.15 1 -0.85 2.035 -1.57%
70 ALZN 2.15 8.8M 17 Dec '21 37 2.50 C 0.40 300 18.60 2.031 42.86%
71 NXTD 3.85 1.6M 19 Nov '21 9 3.50 C 0.50 1 3.90 2.026 4.48%
72 TTCF 17.23 2.2M 12 Nov '21 2 17.50 C 0.65 676 3.77 2.009 5.55%
73 OPAD 7.24 601K 19 Nov '21 9 5.00 C 2.25 58 0.14 2.001 0.20%
74 ATIP 3.93 29.5M 19 Nov '21 9 5.00 C 0.15 15,329 3.82 1.995 32.28%
75 ANY 6.69 12.6M 10 Dec '21 30 7.00 C 1.13 19 16.89 1.994 25.90%
76 BLNK 32.83 3.7M 12 Nov '21 2 32.00 C 2.20 209 4.17 1.993 4.47%
77 BLNK 32.83 3.7M 12 Nov '21 2 33.00 C 1.80 853 5.48 1.991 6.35%
78 HUT 14.09 14.7M 12 Nov '21 2 14.50 C 0.59 1,674 4.19 1.990 7.41%
79 YMTX 5.65 2.7M 19 Nov '21 9 7.50 C 0.05 47 0.88 1.989 33.93%
80 KBNT 3.06 263K 17 Dec '21 37 5.00 C 0.20 2 6.54 1.984 74.83%
81 PHAS 3.45 742K 17 Dec '21 37 2.50 C 1.10 135 4.35 1.977 6.38%
82 BLU 7.13 788K 21 Jan '22 72 7.50 C 1.95 458 27.35 1.976 44.79%
83 PROG 3.52 43.1M 21 Jan '22 72 3.50 C 1.15 747 32.10 1.975 47.68%
84 PROG 3.52 43.1M 18 Feb '22 100 4.00 C 1.15 396 32.67 1.968 68.78%
85 LAZR 18.90 12.9M 12 Nov '21 2 19.00 C 1.00 522 5.29 1.966 6.15%
86 XXII 2.91 1.4M 19 Nov '21 9 2.00 C 0.65 30 -8.93 1.963 -11.50%
87 TTI 3.43 1.2M 19 Nov '21 9 2.50 C 0.85 4 -2.33 1.954 -3.10%
88 BTG 4.54 8.8M 19 Nov '21 9 2.50 C 1.95 11 -1.98 1.951 -3.47%
89 SYBX 2.66 207K 19 Nov '21 9 2.50 C 0.05 1 -4.14 1.948 -4.21%
90 SGBX 2.88 810K 19 Nov '21 9 2.50 C 0.50 32 4.17 1.941 5.04%
91 RCAT 2.60 3.5M 19 Nov '21 9 3.00 C 0.15 2,260 5.77 1.938 22.45%
92 GRWG 23.34 2.1M 12 Nov '21 2 23.00 C 1.37 128 4.41 1.935 4.69%
93 NXTD 3.85 1.6M 19 Nov '21 9 4.00 C 0.35 192 9.09 1.924 14.29%
94 LFMD 5.00 359K 19 Nov '21 9 5.00 C 0.40 56 8.00 1.923 8.70%
95 LLNW 2.98 1.5M 12 Nov '21 2 2.50 C 0.45 47 -1.01 1.917 -1.19%
96 ALZN 2.15 8.8M 18 Feb '22 100 2.50 C 0.65 65 30.23 1.911 66.67%
97 BITF 7.90 13.8M 19 Nov '21 9 10.00 C 0.31 9,394 3.92 1.907 31.75%
98 EQOS 5.18 1.6M 19 Nov '21 9 5.00 C 0.55 36 7.14 1.907 7.99%
99 COMP 12.04 2.1M 19 Nov '21 9 10.00 C 2.35 538 2.57 1.901 3.20%
100 CSPR 3.38 4.0M 19 Nov '21 9 2.50 C 0.80 88 -2.37 1.897 -3.10%
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.