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 September 6, 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 GSAT 2.09 21.0M 9 Sep '22 3 2.50 C 0.15 11,632 7.18 3.873 28.87%
2 GSAT 2.09 21.0M 9 Sep '22 3 2.00 C 0.29 7,113 9.57 3.565 11.11%
3 AVYA 2.12 32.1M 16 Sep '22 10 2.50 C 0.30 2,454 14.15 3.271 37.36%
4 AVYA 2.12 32.1M 16 Sep '22 10 2.00 C 0.45 3,738 15.57 3.064 19.76%
5 GWH 3.62 1.5M 16 Sep '22 10 2.50 C 1.00 1 -3.31 2.904 -4.58%
6 DOCU 53.80 4.6M 9 Sep '22 3 54.00 C 4.90 65 9.11 2.648 10.43%
7 DOCU 53.80 4.6M 9 Sep '22 3 53.00 C 5.40 37 8.55 2.642 9.50%
8 RVNC 20.10 658K 16 Sep '22 10 20.00 C 3.30 16 15.92 2.611 19.05%
9 VERU 14.59 2.0M 16 Sep '22 10 15.00 C 2.25 932 15.42 2.578 21.56%
10 VERU 14.59 2.0M 16 Sep '22 10 14.50 C 2.35 84 15.49 2.575 18.46%
11 VERU 14.59 2.0M 21 Oct '22 45 15.00 C 4.80 216 32.90 2.522 53.22%
12 ABSI 3.56 418K 16 Sep '22 10 5.00 C 0.10 50 2.81 2.502 44.51%
13 AVYA 2.12 32.1M 21 Oct '22 45 2.00 C 0.70 1,284 27.36 2.421 40.85%
14 BBBY 7.04 32.1M 9 Sep '22 3 7.00 C 0.60 5,982 7.95 2.387 8.70%
15 FRGE 3.55 646K 16 Sep '22 10 5.00 C 0.15 101 4.23 2.384 47.06%
16 GSAT 2.09 21.0M 16 Sep '22 10 2.50 C 0.18 4,397 8.61 2.348 30.89%
17 MNMD 9.07 1.2M 16 Sep '22 10 10.00 C 0.81 38 8.93 2.332 21.07%
18 APRN 5.61 7.0M 16 Sep '22 10 6.00 C 0.65 2,085 11.59 2.314 20.97%
19 VERU 14.59 2.0M 9 Sep '22 3 14.50 C 1.05 152 6.58 2.294 7.09%
20 BBBY 7.04 32.1M 9 Sep '22 3 7.50 C 0.39 9,334 5.54 2.275 12.78%
21 AKLI 4.53 720K 16 Sep '22 10 5.00 C 0.45 359 9.93 2.273 22.55%
22 FRGE 3.55 646K 16 Sep '22 10 2.50 C 1.00 10 -1.41 2.233 -1.96%
23 SNDL 2.50 3.4M 9 Sep '22 3 2.00 C 0.47 14 -1.20 2.214 -1.48%
24 AZRE 3.59 999K 16 Sep '22 10 5.00 C 0.10 96 2.79 2.196 43.27%
25 RVPH 2.27 1.6M 16 Sep '22 10 2.50 C 0.20 74 8.81 2.190 20.77%
26 PRTY 2.12 7.2M 16 Sep '22 10 2.50 C 0.15 586 7.08 2.186 26.90%
27 APRN 5.61 7.0M 16 Sep '22 10 5.50 C 0.80 299 12.30 2.176 14.35%
28 SNDL 2.50 3.4M 23 Sep '22 17 2.00 C 0.34 5 -6.40 2.151 -7.41%
29 AZRE 3.59 999K 16 Sep '22 10 2.50 C 1.10 56 0.28 2.148 0.40%
30 VERU 14.59 2.0M 9 Sep '22 3 15.00 C 0.90 742 6.17 2.140 9.57%
31 AVYA 2.12 32.1M 16 Dec '22 101 2.50 C 0.70 4,093 33.02 2.126 76.06%
32 BIRD 3.92 1.0M 16 Sep '22 10 2.50 C 1.35 3 -1.79 2.104 -2.72%
33 MUDS 10.15 2.0M 21 Apr '23 227 10.00 C  0 60 -1.48 2.098 -1.48%
34 AVYA 2.12 32.1M 16 Dec '22 101 2.00 C 0.85 191 34.43 2.098 57.48%
35 GME 25.14 7.0M 9 Sep '22 3 25.00 C 1.91 1,805 7.04 2.064 7.62%
36 FAZE 13.73 1.8M 9 Sep '22 3 14.00 C 0.85 119 6.19 2.056 8.70%
37 BBBY 7.04 32.1M 16 Sep '22 10 7.00 C 0.94 2,078 12.78 2.048 14.75%
38 GME 25.14 7.0M 9 Sep '22 3 25.50 C 1.67 1,053 6.64 2.044 8.65%
39 BBBY 7.04 32.1M 16 Sep '22 10 7.50 C 0.73 1,757 10.37 2.036 18.86%
40 GSAT 2.09 21.0M 16 Sep '22 10 2.00 C 0.31 6,414 10.53 2.028 12.36%
41 AKLI 4.53 720K 21 Oct '22 45 5.00 C 0.95 4 20.97 2.023 39.66%
42 APRN 5.61 7.0M 21 Oct '22 45 5.50 C 1.50 174 24.78 1.998 33.82%
43 AKLI 4.53 720K 21 Oct '22 45 4.00 C 1.25 25 15.89 1.993 21.95%
44 AVYA 2.12 32.1M 20 Jan '23 136 2.00 C 0.95 119 39.15 1.983 70.94%
45 BBBY 7.04 32.1M 30 Sep '22 24 7.50 C 1.17 351 16.62 1.982 27.77%
46 APRN 5.61 7.0M 21 Oct '22 45 6.00 C 1.35 1,360 24.06 1.979 40.85%
47 BBBY 7.04 32.1M 23 Sep '22 17 7.00 C 1.12 341 15.34 1.967 18.24%
48 HUSA 4.35 852K 16 Sep '22 10 5.00 C 0.25 185 5.75 1.954 21.95%
49 GROV 5.80 403K 16 Sep '22 10 5.00 C 0.65 213 -2.59 1.954 -2.91%
50 AKLI 4.53 720K 16 Sep '22 10 4.00 C 0.65 13 2.65 1.944 3.09%
51 AVYA 2.12 32.1M 20 Jan '23 136 2.50 C 0.75 8 35.38 1.937 82.48%
52 BBBY 7.04 32.1M 30 Sep '22 24 7.00 C 1.36 144 18.75 1.927 23.24%
53 BBBY 7.04 32.1M 23 Sep '22 17 7.50 C 0.94 345 13.35 1.925 22.95%
54 REV 6.69 1.2M 21 Oct '22 45 7.00 C 1.60 31 23.92 1.913 37.52%
55 FCEL 3.85 8.2M 9 Sep '22 3 3.50 C 0.45 68 2.60 1.902 2.94%
56 BLUE 6.37 6.3M 16 Sep '22 10 7.50 C 0.40 7,491 6.28 1.888 25.63%
57 CLSK 3.97 3.1M 16 Sep '22 10 2.50 C 1.45 2 -0.50 1.888 -0.79%
58 REV 6.69 1.2M 9 Sep '22 3 6.50 C 0.50 247 4.63 1.883 5.01%
59 BBBY 7.04 32.1M 7 Oct '22 31 7.50 C 1.30 80 18.47 1.880 30.66%
60 REV 6.69 1.2M 9 Sep '22 3 7.00 C 0.30 2,007 4.48 1.875 9.55%
61 BBBY 7.04 32.1M 7 Oct '22 31 7.00 C 1.48 439 20.45 1.872 25.90%
62 AVYA 2.12 32.1M 17 Mar '23 192 2.00 C 1.00 50 41.51 1.872 78.57%
63 DWAC 22.13 6.0M 16 Sep '22 10 22.50 C 2.41 151 10.89 1.861 14.10%
64 ASTS 10.99 1.4M 16 Sep '22 10 12.50 C 0.75 608 6.82 1.853 22.07%
65 AVYA 2.12 32.1M 17 Mar '23 192 2.50 C 0.90 66 42.45 1.849 104.92%
66 GSAT 2.09 21.0M 23 Sep '22 17 2.00 C 0.33 543 11.48 1.846 13.64%
67 SEV 2.84 407K 16 Sep '22 10 2.50 C 0.50 2 5.63 1.835 6.84%
68 AMRS 2.71 4.6M 16 Sep '22 10 2.50 C 0.35 40 5.17 1.833 5.93%
69 COUP 55.82 2.3M 9 Sep '22 3 56.00 C 3.40 991 6.09 1.827 6.83%
70 ETNB 4.49 249K 16 Sep '22 10 5.00 C 0.05 12 1.11 1.825 12.61%
71 BBBY 7.04 32.1M 14 Oct '22 38 7.50 C 1.39 7 19.74 1.821 32.74%
72 PRTY 2.12 7.2M 21 Oct '22 45 2.00 C 0.55 290 20.28 1.806 27.39%
73 BBBY 7.04 32.1M 14 Oct '22 38 7.00 C 1.58 20 21.88 1.806 28.21%
74 NRDY 2.75 1.9M 21 Oct '22 45 5.00 C 0.15 10 5.45 1.801 92.31%
75 KIRK 3.74 598K 16 Sep '22 10 4.00 C 0.25 22 6.68 1.801 14.61%
76 PRTY 2.12 7.2M 21 Oct '22 45 2.50 C 0.35 170 16.51 1.794 41.24%
77 REV 6.69 1.2M 23 Sep '22 17 7.00 C 0.85 31 12.71 1.789 19.86%
78 AVDL 6.39 767K 16 Sep '22 10 7.50 C 0.30 251 4.69 1.781 23.15%
79 BBBY 7.04 32.1M 21 Oct '22 45 7.00 C 1.68 291 23.30 1.776 30.60%
80 NVVE 2.47 310K 16 Sep '22 10 2.50 C 0.20 52 8.10 1.772 10.13%
81 ROVR 3.66 365K 16 Sep '22 10 2.50 C 1.15 14 -0.27 1.771 -0.40%
82 VCSA 4.03 2.8M 16 Sep '22 10 2.50 C 1.50 25 -0.74 1.770 -1.19%
83 REV 6.69 1.2M 16 Sep '22 10 7.00 C 0.60 179 8.97 1.766 14.94%
84 UVIX 10.86 5.9M 9 Sep '22 3 10.50 C 0.75 136 3.59 1.762 3.86%
85 ALT 21.12 1.7M 16 Sep '22 10 21.00 C 2.30 6 10.32 1.760 11.58%
86 PRTY 2.12 7.2M 16 Sep '22 10 2.00 C 0.25 1,038 6.13 1.735 6.95%
87 CFVI 13.35 7.4M 16 Sep '22 10 14.00 C 1.15 2,838 8.61 1.726 14.75%
88 PRTY 2.12 7.2M 20 Jan '23 136 2.50 C 0.65 38 30.66 1.726 70.07%
89 REV 6.69 1.2M 30 Sep '22 24 7.00 C 0.90 5 13.45 1.726 20.90%
90 ASTS 10.99 1.4M 16 Sep '22 10 10.00 C 1.70 117 6.46 1.724 7.64%
91 KOLD 13.43 23.4M 18 Nov '22 73 13.00 C 4.00 32 26.58 1.706 37.86%
92 KOLD 13.43 23.4M 18 Nov '22 73 14.00 C 3.60 97 26.81 1.706 42.42%
93 TCRT 2.91 4.5M 16 Sep '22 10 2.50 C 0.50 1,782 3.09 1.698 3.73%
94 UVIX 10.86 5.9M 9 Sep '22 3 11.00 C 0.55 68 5.06 1.691 6.69%
95 UVIX 10.86 5.9M 21 Oct '22 45 11.00 C 2.20 2 20.26 1.682 27.02%
96 PGEN 2.28 670K 21 Oct '22 45 2.50 C 0.20 62 8.77 1.676 20.19%
97 FCEL 3.85 8.2M 9 Sep '22 3 4.00 C 0.16 1,434 4.16 1.675 8.40%
98 WEBR 6.02 2.7M 16 Sep '22 10 7.50 C 0.20 3,060 3.32 1.674 28.87%
99 REV 6.69 1.2M 16 Sep '22 10 6.50 C 0.75 1 8.37 1.672 9.43%
100 TCRT 2.91 4.5M 21 Oct '22 45 2.50 C 0.80 1,949 13.40 1.672 18.48%
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.