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 January 13, 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 BIOR 4.27 2.5M 20 Jan '23 7 2.50 C 1.58 26 -4.45 3.647 -7.06%
2 BBBY 3.66 220.0M 20 Jan '23 7 4.00 C 0.55 21,573 15.03 3.498 28.62%
3 BBBY 3.66 220.0M 27 Jan '23 14 4.00 C 0.85 2,638 23.22 3.480 42.35%
4 BBAI 2.39 10.5M 20 Jan '23 7 2.00 C 0.45 37 2.51 3.338 3.09%
5 BBBY 3.66 220.0M 3 Feb '23 21 4.00 C 0.90 897 24.59 3.312 44.93%
6 BBBY 3.66 220.0M 3 Feb '23 21 3.50 C 1.12 240 26.23 3.305 37.80%
7 DMTK 4.80 2.2M 20 Jan '23 7 2.50 C 2.15 13 -3.13 3.245 -5.66%
8 BBBY 3.66 220.0M 20 Jan '23 7 3.50 C 0.67 8,374 13.93 3.169 17.06%
9 BBBY 3.66 220.0M 10 Feb '23 28 4.00 C 0.89 238 24.32 3.076 44.40%
10 RSI 4.10 296K 20 Jan '23 7 2.50 C 1.45 1 -3.66 3.058 -5.66%
11 BBBY 3.66 220.0M 10 Feb '23 28 3.50 C 1.14 104 26.78 3.040 38.89%
12 NEGG 2.07 81.9M 10 Feb '23 28 2.00 C 0.44 148 17.87 2.993 22.70%
13 NEGG 2.07 81.9M 20 Jan '23 7 2.50 C 0.19 4,044 9.18 2.969 32.98%
14 AVEO 14.98 244K 21 Jul '23 189 14.00 C 0.90 20 -0.53 2.835 -0.57%
15 BBBY 3.66 220.0M 24 Feb '23 42 3.50 C 1.13 109 26.50 2.802 38.34%
16 BBBY 3.66 220.0M 17 Feb '23 35 4.00 C 1.05 2,923 28.69 2.750 53.26%
17 BBBY 3.66 220.0M 27 Jan '23 14 3.50 C 0.66 943 13.66 2.703 16.67%
18 SACH 3.75 347K 16 Jun '23 154 2.50 C 1.05 2 -5.33 2.656 -7.41%
19 MFG 3.29 3.0M 20 Jan '23 7 2.50 C 0.75 1 -1.22 2.632 -1.57%
20 BBBY 3.66 220.0M 3 Mar '23 49 4.00 C 1.10 204 30.05 2.622 56.25%
21 BBBY 3.66 220.0M 24 Feb '23 42 4.00 C 1.06 647 28.96 2.596 53.85%
22 NEGG 2.07 81.9M 20 Jan '23 7 2.00 C 0.30 6,469 11.11 2.581 12.99%
23 NEGG 2.07 81.9M 17 Feb '23 35 2.00 C 0.50 979 20.77 2.504 27.39%
24 BBBY 3.66 220.0M 3 Mar '23 49 3.50 C 1.20 11 28.42 2.476 42.28%
25 WIT 4.79 2.0M 20 Jan '23 7 2.50 C 2.15 100 -2.92 2.367 -5.30%
26 UXIN 3.71 343K 20 Jan '23 7 3.00 C 0.55 1 -4.31 2.349 -5.06%
27 PRAX 3.56 18.4M 17 Feb '23 35 5.00 C 0.55 253 15.45 2.329 66.11%
28 BBBY 3.66 220.0M 17 Mar '23 63 4.00 C 1.20 1,696 32.79 2.303 62.60%
29 NEGG 2.07 81.9M 27 Jan '23 14 2.00 C 0.33 896 12.56 2.243 14.94%
30 SI 13.20 9.9M 20 Jan '23 7 13.50 C 1.40 554 10.61 2.240 14.41%
31 NEGG 2.07 81.9M 3 Feb '23 21 2.00 C 0.32 259 12.08 2.229 14.29%
32 CVNA 7.02 67.4M 24 Feb '23 42 7.50 C 1.76 42 25.07 2.220 42.59%
33 BWEN 5.60 6.0M 20 Jan '23 7 7.50 C 0.15 608 2.68 2.215 37.61%
34 CVNA 7.02 67.4M 3 Feb '23 21 7.00 C 1.38 49 19.37 2.201 24.11%
35 CVNA 7.02 67.4M 24 Feb '23 42 7.00 C 1.89 82 26.64 2.199 36.45%
36 CVNA 7.02 67.4M 3 Feb '23 21 7.50 C 1.20 130 17.09 2.188 28.87%
37 SMSI 2.88 327K 20 Jan '23 7 2.00 C 0.75 55 -4.51 2.185 -6.10%
38 BTCM 3.07 1.5M 20 Jan '23 7 3.00 C 0.35 225 9.12 2.178 10.29%
39 CVNA 7.02 67.4M 10 Feb '23 28 7.50 C 1.38 23 19.66 2.176 32.98%
40 SI 13.20 9.9M 20 Jan '23 7 13.00 C 1.50 383 9.85 2.175 11.11%
41 CVNA 7.02 67.4M 10 Feb '23 28 7.00 C 1.53 35 21.51 2.148 27.50%
42 CNCE 7.05 378K 20 Jan '23 7 7.50 C 0.30 1 4.26 2.139 11.11%
43 CVNA 7.02 67.4M 27 Jan '23 14 7.50 C 0.94 2,309 13.39 2.122 23.36%
44 CVNA 7.02 67.4M 3 Mar '23 49 7.50 C 1.83 3 26.07 2.116 44.51%
45 CVNA 7.02 67.4M 27 Jan '23 14 7.00 C 1.11 4,799 15.53 2.114 18.44%
46 GENI 4.39 583K 20 Jan '23 7 2.50 C 1.85 1 -0.91 2.112 -1.57%
47 GP 3.12 343K 20 Jan '23 7 2.50 C 0.55 5 -2.24 2.111 -2.72%
48 CVNA 7.02 67.4M 20 Jan '23 7 7.00 C 0.80 3,473 11.11 2.099 12.54%
49 CVNA 7.02 67.4M 3 Mar '23 49 7.00 C 1.98 23 27.92 2.098 38.89%
50 CVNA 7.02 67.4M 20 Jan '23 7 7.50 C 0.60 4,190 8.55 2.098 16.82%
51 BIOR 4.27 2.5M 20 Jan '23 7 5.00 C 0.20 655 4.68 2.067 22.85%
52 CVNA 7.02 67.4M 17 Feb '23 35 7.50 C 1.53 4,207 21.79 2.063 36.61%
53 SI 13.20 9.9M 27 Jan '23 14 13.00 C 2.00 192 13.64 2.054 16.07%
54 BKKT 2.05 19.5M 27 Jan '23 14 2.50 C 0.15 74 7.32 2.053 31.58%
55 KPTI 3.30 6.5M 20 Jan '23 7 2.50 C 0.75 25 -1.52 2.046 -1.96%
56 CVNA 7.02 67.4M 17 Mar '23 63 7.50 C 2.03 966 28.92 2.028 50.30%
57 BKKT 2.05 19.5M 10 Feb '23 28 2.00 C 0.37 56 15.61 2.012 19.05%
58 BKKT 2.05 19.5M 20 Jan '23 7 2.00 C 0.19 1,525 6.83 2.010 7.53%
59 API 4.79 597K 20 Jan '23 7 2.50 C 2.10 6 -3.97 1.992 -7.06%
60 DNMR 2.15 1.4M 27 Jan '23 14 2.00 C 0.15 3 -0.00 1.983 0.00%
61 SI 13.20 9.9M 27 Jan '23 14 13.50 C 1.75 105 13.26 1.974 17.90%
62 BBBY 3.66 220.0M 21 Apr '23 98 4.00 C 1.30 456 35.52 1.951 69.49%
63 BKKT 2.05 19.5M 3 Feb '23 21 2.00 C 0.33 51 13.66 1.949 16.28%
64 CVNA 7.02 67.4M 21 Apr '23 98 7.50 C 2.52 207 35.90 1.943 66.67%
65 BKKT 2.05 19.5M 3 Feb '23 21 2.50 C 0.20 105 9.76 1.938 35.14%
66 BYSI 2.14 215K 17 Feb '23 35 2.50 C 0.30 11 14.02 1.899 35.87%
67 BKKT 2.05 19.5M 17 Feb '23 35 2.50 C 0.26 216 12.68 1.899 39.66%
68 NVTA 2.50 8.1M 20 Jan '23 7 2.00 C 0.45 205 -2.00 1.886 -2.44%
69 NVTS 4.58 1.2M 20 Jan '23 7 2.50 C 2.00 10 -1.75 1.876 -3.10%
70 TK 4.57 453K 20 Jan '23 7 2.50 C 2.00 90 -1.53 1.871 -2.72%
71 ACER 3.00 1.4M 20 Jan '23 7 2.50 C 0.45 75 -1.67 1.869 -1.96%
72 BBAI 2.39 10.5M 20 Jan '23 7 2.50 C 0.15 428 6.28 1.865 11.61%
73 CVNA 7.02 67.4M 19 May '23 126 7.50 C 2.62 21 37.32 1.860 70.45%
74 BOIL 10.74 25.0M 10 Feb '23 28 11.00 C 2.00 212 18.62 1.853 25.86%
75 BOIL 10.74 25.0M 24 Feb '23 42 11.00 C 2.40 114 22.35 1.849 31.89%
76 HOWL 3.28 704K 17 Feb '23 35 5.00 C 0.05 2 1.52 1.837 54.80%
77 BOIL 10.74 25.0M 27 Jan '23 14 11.00 C 1.40 243 13.04 1.836 17.77%
78 KOLD 40.05 2.9M 17 Feb '23 35 41.00 C 8.40 2 20.97 1.834 29.54%
79 BOIL 10.74 25.0M 3 Feb '23 21 11.00 C 1.75 352 16.29 1.828 22.36%
80 SMMT 4.80 4.0M 20 Jan '23 7 5.00 C 0.20 462 4.17 1.828 8.70%
81 KC 4.48 2.5M 20 Jan '23 7 2.50 C 1.90 23 -1.79 1.826 -3.10%
82 KOLD 40.05 2.9M 17 Feb '23 35 40.00 C 8.80 61 21.85 1.824 28.00%
83 MARA 7.68 76.9M 20 Jan '23 7 8.00 C 0.62 15,910 8.07 1.816 13.31%
84 WBX 4.57 339K 17 Mar '23 63 2.50 C 2.00 3 -1.53 1.816 -2.72%
85 BTCM 3.07 1.5M 17 Feb '23 35 4.00 C 0.35 34 11.40 1.815 47.06%
86 BIOR 4.27 2.5M 17 Feb '23 35 5.00 C 0.65 73 15.22 1.814 38.12%
87 SI 13.20 9.9M 10 Feb '23 28 13.00 C 2.40 5 16.67 1.813 20.37%
88 BOIL 10.74 25.0M 17 Feb '23 35 11.00 C 2.25 1,432 20.95 1.808 29.56%
89 AMAM 2.24 771K 17 Feb '23 35 2.50 C 0.35 73 15.62 1.799 32.28%
90 BTCM 3.07 1.5M 17 Feb '23 35 3.00 C 0.60 139 17.26 1.794 21.46%
91 BOIL 10.74 25.0M 24 Feb '23 42 10.50 C 2.55 7 21.51 1.784 28.21%
92 VTNR 6.90 1.1M 20 Jan '23 7 5.00 C 1.89 319 -0.14 1.782 -0.20%
93 BOIL 10.74 25.0M 17 Mar '23 63 11.00 C 2.90 361 27.00 1.773 40.31%
94 KOLD 40.05 2.9M 20 Jan '23 7 41.00 C 3.30 116 8.24 1.772 11.56%
95 MFG 3.29 3.0M 21 Apr '23 98 2.50 C 0.60 4 -5.78 1.740 -7.06%
96 BOIL 10.74 25.0M 27 Jan '23 14 10.50 C 1.55 76 12.20 1.740 14.25%
97 KOLD 40.05 2.9M 20 Jan '23 7 40.00 C 3.70 212 9.11 1.734 10.04%
98 BWEN 5.60 6.0M 17 Feb '23 35 7.50 C 0.55 369 9.82 1.725 48.51%
99 BOIL 10.74 25.0M 20 Jan '23 7 10.50 C 1.10 298 8.01 1.718 8.92%
100 BKKT 2.05 19.5M 17 Feb '23 35 2.00 C 0.38 10,678 16.10 1.716 19.76%
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.