Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 9, 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 SPRY 5.15 2.2M 19 May '23 10 7.50 C 0.35 21 6.80 3.349 56.25%
2 UPST 14.09 7.7M 12 May '23 3 14.50 C 1.17 1,303 8.30 2.863 12.23%
3 PACW 6.11 39.0M 19 May '23 10 6.00 C 1.10 1,870 16.20 2.837 19.76%
4 PACW 6.11 39.0M 26 May '23 17 6.00 C 1.45 366 21.93 2.813 28.76%
5 UPST 14.09 7.7M 12 May '23 3 14.00 C 1.42 2,004 9.44 2.782 10.50%
6 UIHC 4.37 385K 19 May '23 10 2.50 C 1.80 50 -1.60 2.765 -2.72%
7 AFRM 12.30 22.5M 12 May '23 3 12.00 C 1.33 2,217 8.37 2.712 9.39%
8 PACW 6.11 39.0M 26 May '23 17 6.50 C 1.20 1,650 19.64 2.684 32.38%
9 AFRM 12.30 22.5M 12 May '23 3 12.50 C 1.08 6,680 8.78 2.665 11.41%
10 PACW 6.11 39.0M 2 Jun '23 24 6.00 C 1.60 24 24.39 2.665 33.04%
11 PACW 6.11 39.0M 19 May '23 10 6.50 C 0.80 1,087 13.09 2.624 22.41%
12 PACW 6.11 39.0M 12 May '23 3 6.00 C 0.55 4,721 7.20 2.624 7.91%
13 HUMA 4.44 384K 19 May '23 10 2.50 C 1.75 1 -4.28 2.604 -7.06%
14 PACW 6.11 39.0M 16 Jun '23 38 6.00 C 1.95 57 30.11 2.565 44.23%
15 EVLV 4.09 1.4M 19 May '23 10 2.50 C 1.45 25 -3.42 2.550 -5.30%
16 PACW 6.11 39.0M 2 Jun '23 24 6.50 C 1.35 52 22.09 2.503 36.55%
17 BYND 12.24 3.0M 12 May '23 3 12.00 C 1.15 242 7.43 2.459 8.21%
18 PACW 6.11 39.0M 9 Jun '23 31 6.00 C 1.60 4 24.39 2.457 33.04%
19 BYND 12.24 3.0M 12 May '23 3 12.50 C 0.95 601 7.76 2.441 10.72%
20 PACW 6.11 39.0M 23 Jun '23 45 6.50 C 1.65 37 27.00 2.437 45.74%
21 PACW 6.11 39.0M 12 May '23 3 6.50 C 0.35 2,999 5.73 2.432 12.85%
22 ROVR 4.72 3.1M 19 May '23 10 2.50 C 2.05 8 -3.60 2.378 -6.37%
23 PACW 6.11 39.0M 23 Jun '23 45 6.00 C 1.85 3 28.48 2.356 40.85%
24 SOUN 2.72 6.3M 12 May '23 3 3.00 C 0.10 1,236 3.68 2.320 14.50%
25 SPCE 4.09 13.5M 12 May '23 3 4.50 C 0.18 5,502 4.40 2.276 15.09%
26 PACW 6.11 39.0M 9 Jun '23 31 6.50 C 1.40 7 22.91 2.275 38.00%
27 RNG 26.50 2.9M 12 May '23 3 26.00 C 2.30 75 6.79 2.227 7.44%
28 LPSN 4.35 3.2M 19 May '23 10 4.00 C 0.60 217 5.75 2.223 6.67%
29 SPCE 4.09 13.5M 12 May '23 3 4.00 C 0.36 8,520 6.60 2.212 7.24%
30 PACW 6.11 39.0M 21 Jul '23 73 6.00 C 2.20 9 34.21 2.207 53.45%
31 RIVN 13.86 29.1M 12 May '23 3 14.00 C 1.01 5,911 7.29 2.174 8.95%
32 GRWG 3.70 1.0M 12 May '23 3 4.00 C 0.15 119 4.05 2.170 12.68%
33 RNG 26.50 2.9M 12 May '23 3 27.00 C 1.80 281 6.79 2.164 9.31%
34 PLX 2.92 3.5M 19 May '23 10 3.00 C 0.35 695 11.99 2.154 16.73%
35 RIVN 13.86 29.1M 12 May '23 3 13.50 C 1.22 3,913 6.20 2.136 6.80%
36 MVIS 2.56 3.2M 12 May '23 3 2.50 C 0.20 795 5.47 2.118 5.93%
37 CLSK 4.27 5.8M 19 May '23 10 2.50 C 1.70 86 -1.64 2.098 -2.72%
38 U 28.28 5.6M 12 May '23 3 28.50 C 1.98 318 7.00 2.056 8.37%
39 U 28.28 5.6M 12 May '23 3 28.00 C 2.20 305 6.79 2.034 7.36%
40 BLUE 4.90 5.5M 19 May '23 10 2.50 C 2.25 141 -3.06 2.034 -5.66%
41 BTG 4.17 7.2M 19 May '23 10 2.50 C 1.65 1 -0.48 2.031 -0.79%
42 GRWG 3.70 1.0M 12 May '23 3 3.50 C 0.35 98 4.05 2.023 4.48%
43 CVNA 11.85 56.3M 12 May '23 3 11.50 C 1.00 5,609 5.49 2.012 5.99%
44 ARVL 2.24 491K 19 May '23 10 2.50 C 0.05 28 2.23 2.011 14.16%
45 CVNA 11.85 56.3M 12 May '23 3 12.00 C 0.78 15,834 6.58 2.003 8.40%
46 BBAI 2.97 11.2M 12 May '23 3 3.00 C 0.15 2,145 5.05 1.991 6.38%
47 TNYA 6.53 1.2M 19 May '23 10 5.00 C 1.50 63 -0.46 1.988 -0.60%
48 TWLO 56.00 8.2M 12 May '23 3 57.00 C 3.50 1,427 6.25 1.975 8.57%
49 TWLO 56.00 8.2M 12 May '23 3 56.00 C 3.95 2,713 7.05 1.963 7.59%
50 INOD 7.50 286K 19 May '23 10 5.00 C 2.45 106 -0.67 1.962 -0.99%
51 SVM 3.75 581K 19 May '23 10 2.50 C 1.20 40 -1.33 1.962 -1.96%
52 TDUP 2.99 707K 19 May '23 10 2.50 C 0.55 1 2.01 1.956 2.46%
53 TWLO 56.00 8.2M 12 May '23 3 55.00 C 4.35 2,233 5.98 1.935 6.49%
54 DPST 4.45 15.1M 12 May '23 3 4.00 C 0.50 1,149 1.12 1.911 1.27%
55 ABOS 5.73 516K 19 May '23 10 7.50 C 0.20 927 3.49 1.908 35.62%
56 IMPP 2.99 1.2M 12 May '23 3 3.00 C 0.15 137 5.02 1.894 5.63%
57 SWIM 3.31 1.4M 19 May '23 10 2.50 C 0.70 53 -3.32 1.888 -4.21%
58 STIM 2.80 1.4M 19 May '23 10 2.50 C 0.30 51 0.00 1.886 0.00%
59 TOST 19.46 8.9M 12 May '23 3 19.00 C 1.50 56 5.34 1.882 5.79%
60 TOST 19.46 8.9M 12 May '23 3 19.50 C 1.25 518 6.42 1.876 7.08%
61 LXRX 3.03 1.4M 16 Jun '23 38 3.00 C 0.65 130 20.46 1.855 26.05%
62 TTD 64.12 3.5M 12 May '23 3 64.00 C 4.25 160 6.44 1.854 6.90%
63 DPST 4.45 15.1M 12 May '23 3 4.50 C 0.25 1,225 5.62 1.852 7.14%
64 IBRX 5.92 11.4M 16 Jun '23 38 7.50 C 0.85 3,562 14.36 1.846 47.93%
65 LPSN 4.35 3.2M 19 May '23 10 5.00 C 0.25 4,779 5.75 1.846 21.95%
66 LAZR 6.33 5.1M 12 May '23 3 6.00 C 0.58 465 3.95 1.837 4.35%
67 PACW 6.11 39.0M 15 Sep '23 129 6.00 C 2.50 27 39.12 1.834 66.20%
68 TTD 64.12 3.5M 12 May '23 3 65.00 C 3.80 282 5.93 1.833 7.76%
69 IBRX 5.92 11.4M 19 May '23 10 7.50 C 0.20 4,459 3.38 1.833 31.12%
70 EVER 6.81 1.5M 19 May '23 10 5.00 C 1.80 3,160 -0.15 1.826 -0.20%
71 BLUE 4.90 5.5M 16 Jun '23 38 2.50 C 2.30 5 -2.04 1.822 -3.85%
72 AZUL 7.08 1.3M 19 May '23 10 5.00 C 2.05 54 -0.42 1.822 -0.60%
73 CLSK 4.27 5.8M 16 Jun '23 38 2.50 C 1.70 13 -1.64 1.802 -2.72%
74 DPST 4.45 15.1M 26 May '23 17 4.00 C 0.80 104 7.87 1.800 9.59%
75 PYXS 2.82 358K 19 May '23 10 2.50 C 0.25 5 -2.48 1.799 -2.72%
76 SPRY 5.15 2.2M 16 Jun '23 38 7.50 C 0.45 84 8.74 1.798 59.57%
77 ORGO 2.22 1.3M 19 May '23 10 2.50 C 0.15 894 6.76 1.791 20.77%
78 LAZR 6.33 5.1M 12 May '23 3 6.50 C 0.33 978 5.21 1.789 8.33%
79 IBRX 5.92 11.4M 16 Jun '23 38 5.00 C 1.65 948 12.33 1.785 17.10%
80 LIFE 2.13 483K 19 May '23 10 2.50 C 0.10 113 4.69 1.782 23.15%
81 SPRY 5.15 2.2M 16 Jun '23 38 5.00 C 1.05 30 17.48 1.781 21.95%
82 DPST 4.45 15.1M 19 May '23 10 4.00 C 0.70 296 5.62 1.774 6.67%
83 CVNA 11.85 56.3M 19 May '23 10 12.00 C 1.28 2,549 10.80 1.763 13.53%
84 CVNA 11.85 56.3M 19 May '23 10 11.50 C 1.49 576 9.62 1.754 11.00%
85 GETY 6.43 500K 12 May '23 3 6.50 C 0.35 66 5.44 1.751 6.91%
86 AFRM 12.30 22.5M 19 May '23 10 12.00 C 1.53 1,027 10.00 1.751 11.42%
87 LIFE 2.13 483K 16 Jun '23 38 2.50 C 0.30 4 14.08 1.750 36.61%
88 AFRM 12.30 22.5M 19 May '23 10 12.50 C 1.29 7,558 10.49 1.750 13.53%
89 BBAI 2.97 11.2M 12 May '23 3 2.50 C 0.45 1,949 -0.67 1.742 -0.79%
90 COMP 2.80 3.6M 19 May '23 10 2.50 C 0.45 484 5.36 1.731 6.38%
91 LXRX 3.03 1.4M 16 Jun '23 38 4.00 C 0.35 162 11.55 1.720 49.25%
92 DPST 4.45 15.1M 19 May '23 10 4.50 C 0.40 788 8.99 1.713 11.11%
93 GRPN 3.67 710K 19 May '23 10 3.00 C 0.70 25 0.82 1.705 1.01%
94 KLXE 9.60 301K 19 May '23 10 7.50 C 2.15 5 0.52 1.704 0.67%
95 NVAX 9.52 42.6M 12 May '23 3 10.00 C 0.35 7,874 3.68 1.701 9.05%
96 RKLB 3.94 4.6M 19 May '23 10 3.00 C 0.95 262 0.25 1.699 0.33%
97 UPST 14.09 7.7M 19 May '23 10 14.50 C 1.29 562 9.16 1.697 13.28%
98 CMAX 2.54 282K 19 May '23 10 2.50 C 0.15 2 4.33 1.685 4.60%
99 UPST 14.09 7.7M 19 May '23 10 14.00 C 1.58 848 10.57 1.681 11.91%
100 CLSK 4.27 5.8M 19 May '23 10 5.00 C 0.20 1,523 4.68 1.671 22.85%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.