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 June 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 RYTM 3.72 565K 17 Jun '22 14 2.50 C 1.30 120 2.15 3.378 3.31%
2 RYTM 3.72 565K 17 Jun '22 14 5.00 C 0.40 61 10.75 2.973 50.60%
3 ATHA 9.17 375K 15 Jul '22 42 10.00 C 3.00 2,723 32.72 2.723 62.07%
4 DAWN 7.02 353K 17 Jun '22 14 7.50 C 1.10 2 15.67 2.525 26.69%
5 ALDX 3.05 546K 17 Jun '22 14 5.00 C 0.10 13 3.28 2.334 69.49%
6 IMMP 3.09 986K 17 Jun '22 14 2.50 C 0.65 184 1.94 2.321 2.46%
7 VRAR 4.56 201K 17 Jun '22 14 2.50 C 1.95 3 -2.41 2.317 -4.21%
8 IMMP 3.09 986K 17 Jun '22 14 5.00 C 0.10 158 3.24 2.287 67.22%
9 ALLK 2.96 871K 17 Jun '22 14 2.50 C 0.30 12 -5.41 2.274 -6.02%
10 KC 4.55 2.4M 17 Jun '22 14 2.50 C 2.00 3 -1.10 2.162 -1.96%
11 OMER 2.50 1.3M 15 Jul '22 42 3.00 C 0.40 1 16.00 2.132 42.86%
12 IMUX 3.39 2.1M 17 Jun '22 14 5.00 C 0.15 85 4.42 2.127 54.32%
13 UONE 12.48 469K 17 Jun '22 14 12.50 C 1.90 126 15.22 2.126 18.15%
14 IMMP 3.09 986K 15 Jul '22 42 5.00 C 0.25 117 8.09 2.094 76.06%
15 HGEN 2.45 1.8M 15 Jul '22 42 2.50 C 0.55 212 22.45 2.055 31.58%
16 CVM 3.72 2.6M 17 Jun '22 14 4.00 C 0.40 241 10.75 2.036 20.48%
17 HGEN 2.45 1.8M 19 Aug '22 77 2.50 C 0.65 67 26.53 2.021 38.89%
18 HGEN 2.45 1.8M 18 Nov '22 168 2.50 C 1.15 6 46.94 2.010 92.31%
19 EBET 3.90 517K 17 Jun '22 14 5.00 C 0.25 963 6.41 2.008 36.99%
20 ACER 2.69 391K 17 Jun '22 14 2.50 C 0.35 771 5.95 1.975 6.84%
21 HGEN 2.45 1.8M 20 Jan '23 231 2.50 C 1.20 12 48.98 1.962 100.00%
22 HUSA 5.65 22.5M 17 Jun '22 14 5.00 C 1.15 4,574 8.85 1.958 11.11%
23 BTG 4.14 10.9M 17 Jun '22 14 2.50 C 1.50 49 -3.38 1.923 -5.30%
24 SIGA 11.62 32.4M 17 Jun '22 14 12.05 C 1.55 4,193 13.34 1.922 19.66%
25 RDBX 6.39 8.1M 10 Jun '22 7 6.50 C 0.60 349 9.39 1.911 12.26%
26 HUSA 5.65 22.5M 17 Jun '22 14 6.00 C 0.65 2,028 11.50 1.909 20.00%
27 EBET 3.90 517K 15 Jul '22 42 5.00 C 0.60 1,718 15.38 1.892 51.52%
28 ENOB 3.58 745K 17 Jun '22 14 5.00 C  0 209 0.00 1.867 39.66%
29 SFIX 8.78 3.9M 10 Jun '22 7 9.00 C 0.75 197 8.54 1.808 12.08%
30 IMUX 3.39 2.1M 17 Jun '22 14 2.50 C 0.95 41 1.77 1.806 2.46%
31 NVAX 44.76 23.2M 17 Jun '22 14 45.00 C 6.00 1,085 13.40 1.794 16.10%
32 SFIX 8.78 3.9M 10 Jun '22 7 8.50 C 0.96 39 7.74 1.791 8.70%
33 EBET 3.90 517K 15 Jul '22 42 2.50 C 1.55 5 3.85 1.790 6.38%
34 AVDL 2.47 2.6M 17 Jun '22 14 2.50 C 0.30 814 12.15 1.785 15.21%
35 RDBX 6.39 8.1M 17 Jun '22 14 6.50 C 0.65 90 10.17 1.784 13.24%
36 TUYA 2.89 1.6M 17 Jun '22 14 2.50 C 0.55 12 5.54 1.784 6.84%
37 BLUE 3.16 2.2M 17 Jun '22 14 2.50 C 0.70 20 1.27 1.748 1.63%
38 ENSV 2.57 908K 17 Jun '22 14 2.50 C 0.30 73 8.95 1.744 10.13%
39 CVM 3.72 2.6M 17 Jun '22 14 3.00 C 0.70 157 -0.54 1.735 -0.66%
40 AVYA 5.15 6.8M 17 Jun '22 14 6.00 C 0.35 1,112 6.80 1.732 25.00%
41 OCGN 2.29 8.5M 10 Jun '22 7 2.00 C 0.15 129 -6.11 1.719 -6.54%
42 REKR 2.21 1.2M 17 Jun '22 14 2.50 C 0.15 207 6.79 1.716 21.36%
43 PDSB 4.08 855K 15 Jul '22 42 5.00 C 0.45 100 11.03 1.715 37.74%
44 DOGZ 2.61 813K 17 Jun '22 14 3.00 C 0.20 24 7.66 1.713 24.48%
45 AVDL 2.47 2.6M 15 Jul '22 42 2.50 C 0.40 47 16.19 1.703 20.77%
46 REKR 2.21 1.2M 15 Jul '22 42 2.50 C 0.30 50 13.57 1.696 30.89%
47 CTIC 5.75 4.0M 17 Jun '22 14 5.00 C 0.85 21 1.74 1.682 2.04%
48 HUSA 5.65 22.5M 15 Jul '22 42 6.00 C 1.10 440 19.47 1.681 31.87%
49 APRN 3.10 1.9M 17 Jun '22 14 4.00 C 0.10 1,151 3.23 1.658 33.33%
50 AVYA 5.15 6.8M 17 Jun '22 14 5.00 C 0.70 271 10.68 1.652 12.36%
51 DOCU 83.78 2.5M 10 Jun '22 7 83.00 C 7.80 14 8.38 1.638 9.24%
52 GREE 4.28 553K 17 Jun '22 14 2.50 C 1.60 5 -4.21 1.635 -6.72%
53 AGRI 2.41 812K 17 Jun '22 14 3.00 C 0.10 155 4.15 1.632 29.87%
54 DOCU 83.78 2.5M 10 Jun '22 7 84.00 C 7.30 108 8.71 1.629 9.83%
55 VRCA 2.27 908K 17 Jun '22 14 2.50 C 0.15 69 6.61 1.624 17.92%
56 PDSB 4.08 855K 17 Jun '22 14 5.00 C 0.20 274 4.90 1.622 28.87%
57 OMGA 2.26 251K 15 Jul '22 42 2.50 C 0.20 54 8.85 1.607 21.36%
58 KOLD 21.95 3.9M 17 Jun '22 14 21.00 C 2.90 7 8.88 1.603 10.24%
59 FFIE 3.19 1.2M 17 Jun '22 14 3.50 C 0.20 3 6.27 1.602 17.06%
60 DOGZ 2.61 813K 15 Jul '22 42 3.00 C 0.40 11 15.33 1.602 35.75%
61 SIGA 11.62 32.4M 15 Jul '22 42 10.00 C 3.10 83 12.74 1.594 17.37%
62 TIGR 4.07 1.8M 17 Jun '22 14 2.50 C 1.56 11 -0.25 1.592 -0.40%
63 AGRI 2.41 812K 17 Jun '22 14 2.00 C 0.40 16 -0.41 1.592 -0.50%
64 ENSV 2.57 908K 15 Jul '22 42 2.50 C 0.50 8 16.73 1.591 20.77%
65 IMUX 3.39 2.1M 15 Jul '22 42 5.00 C 0.25 472 7.37 1.590 59.24%
66 GTLB 40.93 1.6M 17 Jun '22 14 40.00 C 5.20 75 10.43 1.588 11.95%
67 LABU 6.39 60.0M 17 Jun '22 14 6.00 C 0.95 1,951 8.76 1.586 10.29%
68 DOGZ 2.61 813K 15 Jul '22 42 2.00 C 0.80 8 7.28 1.583 10.50%
69 LWLG 6.94 1.6M 17 Jun '22 14 5.00 C 2.00 3 0.86 1.582 1.21%
70 EXK 3.92 2.8M 17 Jun '22 14 2.50 C 1.35 2 -1.79 1.565 -2.72%
71 LABU 6.39 60.0M 10 Jun '22 7 6.00 C 0.70 1,846 4.85 1.559 5.45%
72 FNGG 5.66 358K 17 Jun '22 14 6.00 C 0.40 16 7.07 1.559 14.07%
73 CVNA 26.52 9.4M 10 Jun '22 7 26.50 C 2.20 245 8.22 1.553 8.96%
74 AMWL 4.00 3.4M 17 Jun '22 14 2.50 C 1.40 11 -2.50 1.550 -3.85%
75 SFIX 8.78 3.9M 17 Jun '22 14 9.00 C 0.95 144 10.82 1.548 14.94%
76 CRTX 3.17 787K 17 Jun '22 14 2.50 C 0.70 15 0.95 1.548 1.21%
77 CVNA 26.52 9.4M 10 Jun '22 7 27.00 C 2.00 544 7.54 1.546 10.11%
78 HUT 2.31 8.3M 1 Jul '22 28 2.00 C 0.50 15 8.23 1.544 10.50%
79 UONE 12.48 469K 15 Jul '22 42 10.00 C 3.60 8 8.97 1.543 12.61%
80 HUSA 5.65 22.5M 15 Jul '22 42 5.00 C 1.35 370 12.39 1.537 16.28%
81 SB 4.92 1.1M 20 Jan '23 231 2.50 C 2.35 7 -1.42 1.536 -2.72%
82 RCAT 2.06 493K 15 Jul '22 42 3.00 C 0.15 72 7.28 1.536 57.07%
83 GTLB 40.93 1.6M 17 Jun '22 14 45.00 C 3.10 215 7.57 1.535 18.95%
84 KOLD 21.95 3.9M 17 Jun '22 14 22.00 C 2.40 9 10.93 1.535 12.53%
85 RDBX 6.39 8.1M 1 Jul '22 28 6.50 C 0.85 21 13.30 1.526 17.33%
86 BBIG 2.06 10.8M 1 Jul '22 28 2.00 C 0.25 63 9.22 1.523 10.50%
87 SFIX 8.78 3.9M 17 Jun '22 14 8.50 C 1.16 70 10.02 1.522 11.55%
88 WKHS 2.95 4.7M 10 Jun '22 7 2.50 C 0.48 95 1.02 1.518 1.21%
89 CVM 3.72 2.6M 15 Jul '22 42 4.00 C 0.45 126 12.10 1.514 22.32%
90 FCEL 4.10 16.9M 10 Jun '22 7 4.00 C 0.38 1,215 6.83 1.512 7.53%
91 IMUX 3.39 2.1M 15 Jul '22 42 2.50 C 1.10 88 6.19 1.512 9.17%
92 CVNA 26.52 9.4M 17 Jun '22 14 27.00 C 2.85 203 10.75 1.504 14.07%
93 LABU 6.39 60.0M 10 Jun '22 7 6.50 C 0.45 3,726 7.04 1.500 9.43%
94 LABU 6.39 60.0M 1 Jul '22 28 6.00 C 1.15 61 11.89 1.498 14.50%
95 CVNA 26.52 9.4M 17 Jun '22 14 26.50 C 3.00 53 11.24 1.497 12.67%
96 FCEL 4.10 16.9M 10 Jun '22 7 4.50 C 0.18 679 4.39 1.497 14.80%
97 LABU 6.39 60.0M 24 Jun '22 21 6.00 C 1.05 114 10.33 1.495 12.36%
98 UVXY 13.48 49.0M 16 Dec '22 196 13.00 C 5.60 72 37.98 1.491 64.97%
99 EBET 3.90 517K 17 Jun '22 14 2.50 C 1.35 38 -1.28 1.488 -1.96%
100 NINE 3.92 2.9M 17 Jun '22 14 4.00 C 0.30 105 7.65 1.488 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.