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 December 23, 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 CKPT 3.12 350K 21 Jan '22 29 5.00 C 0.30 467 9.62 2.334 77.30%
2 CKPT 3.12 350K 21 Jan '22 29 2.50 C 1.00 50 12.18 2.250 17.92%
3 NXTD 4.01 12.4M 21 Jan '22 29 4.50 C 0.80 1,938 19.95 2.226 40.19%
4 NXTD 4.01 12.4M 21 Jan '22 29 4.00 C 0.90 4,939 22.19 2.153 28.62%
5 ARDS 2.64 1.9M 21 Jan '22 29 5.00 C 0.10 104 3.79 1.984 96.85%
6 CKPT 3.12 350K 18 Feb '22 57 5.00 C 0.45 10 14.42 1.984 87.27%
7 ARDS 2.64 1.9M 18 Feb '22 57 5.00 C 0.10 10 3.79 1.934 96.85%
8 TCON 3.65 1.2M 21 Jan '22 29 2.50 C 1.30 160 4.25 1.920 6.61%
9 ALLK 10.45 102.1M 21 Jan '22 29 12.50 C 1.50 7,211 14.35 1.897 39.66%
10 NXTD 4.01 12.4M 18 Feb '22 57 4.50 C 0.80 50 19.95 1.877 40.19%
11 GRTX 4.72 13.8M 18 Mar '22 85 5.00 C 1.40 57 29.66 1.805 50.60%
12 GRTX 4.72 13.8M 21 Jan '22 29 5.00 C 0.70 2,135 14.83 1.801 24.38%
13 GRTX 4.72 13.8M 18 Feb '22 57 5.00 C 1.05 69 22.25 1.779 36.24%
14 ALLK 10.45 102.1M 18 Feb '22 57 12.50 C 2.15 352 20.57 1.779 50.60%
15 ALZN 2.15 2.0M 18 Feb '22 57 2.50 C 0.45 251 20.93 1.770 47.06%
16 QTT 3.02 533K 21 Jan '22 29 5.00 C 0.10 15 3.31 1.750 71.23%
17 AQST 4.03 1.9M 21 Jan '22 29 5.00 C 0.45 1,096 11.17 1.738 39.66%
18 ALZN 2.15 2.0M 21 Jan '22 29 2.50 C 0.25 310 11.63 1.715 31.58%
19 CKPT 3.12 350K 14 Apr '22 112 5.00 C 0.55 12 17.63 1.708 94.55%
20 CLSD 2.95 364K 21 Jan '22 29 5.00 C 0.10 67 3.39 1.706 75.44%
21 ALZN 2.15 2.0M 20 May '22 148 2.50 C 0.60 36 27.91 1.699 61.29%
22 UVXY 14.16 29.6M 18 Mar '22 85 14.00 C 4.30 98 29.24 1.695 41.99%
23 NXTD 4.01 12.4M 18 Feb '22 57 4.00 C 1.00 737 24.69 1.686 32.89%
24 ALLK 10.45 102.1M 21 Jan '22 29 10.00 C 2.10 6,290 15.79 1.683 19.76%
25 INNV 5.31 14.2M 21 Jan '22 29 7.50 C 0.30 558 5.65 1.680 49.70%
26 AQST 4.03 1.9M 21 Jan '22 29 2.50 C 1.60 49 1.74 1.675 2.88%
27 XFOR 2.47 1.6M 21 Jan '22 29 2.50 C 0.30 479 12.15 1.642 15.21%
28 CKPT 3.12 350K 14 Apr '22 112 2.50 C 1.20 2 18.59 1.637 30.21%
29 QTT 3.02 533K 18 Feb '22 57 5.00 C 0.15 13 4.97 1.628 74.22%
30 HGEN 4.05 1.9M 18 Feb '22 57 2.50 C 1.60 307 1.23 1.626 2.04%
31 CLSD 2.95 364K 21 Jan '22 29 2.50 C 0.65 1 6.78 1.626 8.70%
32 PROG 2.23 9.2M 28 Jan '22 36 2.00 C 0.50 41 12.11 1.623 15.61%
33 ALLK 10.45 102.1M 18 Mar '22 85 12.50 C 2.40 279 22.97 1.619 55.28%
34 SINO 3.86 1.4M 21 Jan '22 29 5.00 C 0.30 252 7.77 1.615 40.45%
35 PROG 2.23 9.2M 28 Jan '22 36 2.50 C 0.30 309 13.45 1.614 29.53%
36 AQST 4.03 1.9M 18 Feb '22 57 5.00 C 0.35 465 8.68 1.604 35.87%
37 ALLK 10.45 102.1M 18 Feb '22 57 10.00 C 2.70 678 21.53 1.595 29.03%
38 GRTX 4.72 13.8M 17 Jun '22 176 5.00 C 1.80 118 38.14 1.590 71.23%
39 PHUN 3.06 6.3M 17 Jun '22 176 3.00 C 1.15 16 35.62 1.590 57.07%
40 TRIT 2.64 847K 18 Feb '22 57 5.00 C 0.15 3 5.68 1.579 100.80%
41 PROG 2.23 9.2M 14 Jan '22 22 2.00 C 0.35 50 5.38 1.566 6.38%
42 UVXY 14.16 29.6M 18 Feb '22 57 14.00 C 3.35 88 22.53 1.565 29.51%
43 PROG 2.23 9.2M 21 Jan '22 29 2.50 C 0.25 1,835 11.21 1.559 26.26%
44 NEXT 3.19 448K 18 Feb '22 57 5.00 C 0.30 359 9.40 1.558 73.01%
45 CTMX 4.22 2.0M 21 Jan '22 29 2.50 C 1.60 1 -2.84 1.558 -4.58%
46 CTIC 2.42 1.6M 18 Mar '22 85 2.00 C 0.85 91 17.77 1.552 27.39%
47 NXTD 4.01 12.4M 14 Apr '22 112 4.50 C 0.95 36 23.69 1.549 47.06%
48 PHUN 3.06 6.3M 18 Mar '22 85 3.00 C 0.80 54 24.18 1.543 32.74%
49 CTIC 2.42 1.6M 18 Mar '22 85 3.00 C 0.50 149 20.66 1.537 56.25%
50 CPSH 4.34 328K 21 Jan '22 29 2.50 C 1.70 30 -3.23 1.535 -5.30%
51 HIVE 3.06 8.8M 17 Jun '22 176 3.00 C 1.20 95 37.25 1.535 61.29%
52 MULN 5.86 641K 21 Jan '22 29 7.50 C 0.45 74 7.68 1.533 38.63%
53 XXII 3.05 76.3M 21 Jan '22 29 4.00 C 0.20 4,136 6.56 1.532 40.35%
54 XFOR 2.47 1.6M 18 Feb '22 57 2.50 C 0.45 5 18.22 1.529 23.76%
55 NRXP 5.04 1.6M 18 Mar '22 85 7.50 C 0.70 38 13.89 1.513 72.81%
56 HIVE 3.06 8.8M 17 Jun '22 176 4.00 C 0.95 102 31.05 1.506 89.57%
57 ALLK 10.45 102.1M 17 Jun '22 176 10.00 C 4.20 586 35.89 1.503 60.00%
58 XFOR 2.47 1.6M 19 Aug '22 239 2.50 C 0.85 4 34.41 1.502 54.32%
59 PROG 2.23 9.2M 18 Feb '22 57 2.50 C 0.40 211 17.94 1.497 36.61%
60 CTIC 2.42 1.6M 17 Jun '22 176 2.00 C 0.95 151 21.90 1.496 36.05%
61 QUBT 3.83 364K 18 Feb '22 57 2.50 C 1.50 1 4.44 1.494 7.30%
62 ORPH 2.86 552K 18 Feb '22 57 5.00 C  0 31 0.00 1.493 74.83%
63 PROG 2.23 9.2M 14 Jan '22 22 2.50 C 0.20 413 8.97 1.492 23.15%
64 SUNW 3.69 2.0M 21 Jan '22 29 2.50 C 1.20 78 0.27 1.489 0.40%
65 NEXT 3.19 448K 21 Jan '22 29 5.00 C 0.05 29 1.57 1.489 59.24%
66 PHUN 3.06 6.3M 28 Jan '22 36 3.00 C 0.25 100 6.21 1.487 6.76%
67 TCON 3.65 1.2M 21 Jan '22 29 5.00 C 0.15 14 4.12 1.487 43.06%
68 BKKT 10.00 11.9M 28 Jan '22 36 10.50 C 1.45 2 14.50 1.485 22.81%
69 QTNT 2.49 614K 14 Apr '22 112 2.50 C 0.70 17 28.11 1.482 39.66%
70 PROG 2.23 9.2M 18 Feb '22 57 2.00 C 0.55 91 14.35 1.481 19.05%
71 ALZN 2.15 2.0M 19 Aug '22 239 2.50 C 0.85 21 39.53 1.479 92.31%
72 XXII 3.05 76.3M 21 Jan '22 29 3.00 C 0.50 6,500 14.75 1.479 17.65%
73 PROG 2.23 9.2M 21 Jan '22 29 2.00 C 0.45 635 9.87 1.475 12.36%
74 PROG 2.23 9.2M 14 Apr '22 112 2.50 C 0.55 60 24.66 1.471 48.81%
75 NRXP 5.04 1.6M 21 Jan '22 29 7.50 C 0.20 145 3.97 1.467 54.96%
76 APRE 3.37 488K 21 Jan '22 29 5.00 C 0.10 292 2.97 1.459 52.91%
77 QTNT 2.49 614K 21 Jan '22 29 2.50 C 0.35 14 14.06 1.454 16.82%
78 XERS 2.59 3.7M 21 Jan '22 29 3.00 C 0.25 395 9.65 1.446 28.21%
79 RAAS 3.27 1.1M 21 Jan '22 29 5.00 C 0.10 39 3.06 1.446 57.73%
80 NEXT 3.19 448K 14 Apr '22 112 5.00 C 0.45 105 14.11 1.445 82.48%
81 NXTD 4.01 12.4M 14 Apr '22 112 4.00 C 1.05 100 25.94 1.444 35.14%
82 ALPP 2.11 835K 18 Mar '22 85 2.50 C 0.40 8 18.96 1.442 46.20%
83 OCGN 5.30 8.7M 18 Feb '22 57 5.00 C 1.11 18 15.28 1.441 19.33%
84 QTT 3.02 533K 21 Jan '22 29 2.50 C 0.65 70 4.30 1.439 5.49%
85 QUBT 3.83 364K 15 Jul '22 204 2.50 C 1.85 1 13.58 1.438 26.26%
86 IMCC 3.62 429K 18 Feb '22 57 5.00 C 0.30 7 8.29 1.438 50.60%
87 HGEN 4.05 1.9M 18 Feb '22 57 5.00 C 0.45 8 11.11 1.432 38.89%
88 QUBT 3.83 364K 18 Feb '22 57 5.00 C 0.40 15 10.44 1.428 45.77%
89 PROG 2.23 9.2M 7 Jan '22 15 2.00 C 0.35 32 5.38 1.426 6.38%
90 INFI 2.55 565K 21 Jan '22 29 2.00 C 0.50 4 -1.96 1.424 -2.44%
91 XERS 2.59 3.7M 18 Feb '22 57 2.50 C 0.35 1 10.04 1.424 11.61%
92 ORPH 2.86 552K 14 Apr '22 112 5.00 C 0.35 1 12.24 1.420 99.20%
93 PHUN 3.06 6.3M 18 Feb '22 57 3.00 C 0.60 10 17.65 1.420 21.95%
94 KULR 3.02 529K 15 Jul '22 204 5.00 C 0.75 2 24.83 1.419 120.26%
95 CAPR 3.39 222K 18 Feb '22 57 5.00 C 0.30 10 8.85 1.416 61.81%
96 KULR 3.02 529K 14 Apr '22 112 5.00 C 0.40 11 13.25 1.401 90.84%
97 ARDS 2.64 1.9M 21 Jan '22 29 2.50 C 0.45 58 11.74 1.397 14.16%
98 HIVE 3.06 8.8M 18 Mar '22 85 3.00 C 0.80 223 24.18 1.397 32.74%
99 ANY 3.54 3.4M 18 Mar '22 85 4.00 C 0.73 55 20.62 1.396 42.35%
100 SDIG 12.00 702K 21 Jan '22 29 12.50 C 1.50 106 12.50 1.395 19.05%
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.