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 RDBX 6.39 8.1M 17 Jun '22 14 6.50 P 1.85 13 27.23 4.001 38.33%
2 RDBX 6.39 8.1M 17 Jun '22 14 6.00 P 1.35 45 21.13 3.449 34.52%
3 RDBX 6.39 8.1M 10 Jun '22 7 6.50 P 1.05 63 14.71 3.384 17.60%
4 RDBX 6.39 8.1M 10 Jun '22 7 6.00 P 0.80 540 12.52 3.194 21.29%
5 HUSA 5.65 22.5M 17 Jun '22 14 5.00 P 0.70 317 12.39 2.536 27.27%
6 HUSA 5.65 22.5M 15 Jul '22 42 5.00 P 1.20 30 21.24 2.361 41.57%
7 RYTM 3.72 565K 17 Jun '22 14 2.50 P 0.10 1 2.69 2.361 36.46%
8 ENSV 2.57 908K 17 Jun '22 14 2.50 P 0.35 6 13.62 2.339 18.92%
9 BOXD 6.87 417K 17 Jun '22 14 5.00 P 0.30 1,340 4.37 2.247 33.03%
10 IMMP 3.09 986K 17 Jun '22 14 2.50 P 0.10 50 3.24 2.215 23.08%
11 HGEN 2.45 1.8M 15 Jul '22 42 2.50 P 0.60 358 22.45 2.215 29.73%
12 UONE 12.48 469K 17 Jun '22 14 12.50 P 1.95 12 15.46 2.210 18.33%
13 EBET 3.90 517K 17 Jun '22 14 5.00 P 1.30 21 5.13 2.097 7.69%
14 OMER 2.50 1.3M 15 Jul '22 42 3.00 P 0.95 2 18.00 2.059 29.03%
15 ENOB 3.58 745K 17 Jun '22 14 2.50 P 0.10 554 2.79 2.048 33.91%
16 NINE 3.92 2.9M 17 Jun '22 14 3.50 P 0.20 9 5.10 2.038 16.67%
17 UONE 12.48 469K 17 Jun '22 14 10.00 P 0.60 34 4.81 2.038 25.93%
18 BOXD 6.87 417K 17 Jun '22 14 7.50 P 1.45 204 11.94 2.032 15.13%
19 BBIG 2.06 10.8M 1 Jul '22 28 2.50 P 0.70 64 12.62 2.015 19.12%
20 BBIG 2.06 10.8M 15 Jul '22 42 2.50 P 0.65 2 10.19 2.005 14.89%
21 HGEN 2.45 1.8M 19 Aug '22 77 2.50 P 0.80 49 30.61 1.998 45.45%
22 EBET 3.90 517K 15 Jul '22 42 5.00 P 1.75 4 16.67 1.988 30.23%
23 IMUX 3.39 2.1M 17 Jun '22 14 5.00 P 1.70 9 2.65 1.976 5.33%
24 NAUT 3.81 256K 17 Jun '22 14 5.00 P 1.05 1 -3.67 1.946 -5.07%
25 ENOB 3.58 745K 15 Jul '22 42 2.50 P 0.30 189 8.38 1.933 42.07%
26 IMUX 3.39 2.1M 17 Jun '22 14 2.50 P 0.10 1,376 2.95 1.902 30.09%
27 BBIG 2.06 10.8M 16 Dec '22 196 2.50 P 1.08 931 31.07 1.888 65.31%
28 SIGA 11.62 32.4M 17 Jun '22 14 12.05 P 1.90 671 12.65 1.878 15.12%
29 BOXD 6.87 417K 15 Jul '22 42 5.00 P 0.40 29 5.82 1.847 35.09%
30 HGEN 2.45 1.8M 17 Jun '22 14 2.50 P 0.35 248 12.24 1.843 14.29%
31 OMER 2.50 1.3M 19 Aug '22 77 3.00 P 1.05 2 22.00 1.842 37.93%
32 AVYA 5.15 6.8M 17 Jun '22 14 6.00 P 1.20 135 6.80 1.836 8.86%
33 SFIX 8.78 3.9M 10 Jun '22 7 8.50 P 0.70 69 7.97 1.834 12.13%
34 AVYA 5.15 6.8M 17 Jun '22 14 5.00 P 0.60 262 11.65 1.832 16.48%
35 SFIX 8.78 3.9M 10 Jun '22 7 9.00 P 0.96 33 8.43 1.829 9.46%
36 BBIG 2.06 10.8M 22 Jul '22 49 2.00 P 0.24 19 11.65 1.818 16.48%
37 PDSB 4.08 855K 17 Jun '22 14 5.00 P 1.00 30 1.96 1.812 2.60%
38 BLUE 3.16 2.2M 17 Jun '22 14 2.50 P 0.10 4 3.16 1.806 24.84%
39 NVAX 44.76 23.2M 17 Jun '22 14 45.00 P 6.25 1,249 13.43 1.797 15.61%
40 SEV 3.22 575K 17 Jun '22 14 5.00 P 1.75 13 -0.93 1.793 -2.04%
41 BBIG 2.06 10.8M 8 Jul '22 35 2.00 P 0.35 64 16.99 1.774 23.98%
42 GMDA 2.19 384K 17 Jun '22 14 2.50 P 0.25 6 -2.74 1.766 -3.09%
43 NEGG 4.19 410K 17 Jun '22 14 4.00 P 0.38 3 9.07 1.759 14.96%
44 NEGG 4.19 410K 17 Jun '22 14 4.50 P 0.68 43 8.83 1.754 10.54%
45 ALVR 3.70 547K 17 Jun '22 14 5.00 P 1.25 50 -1.35 1.739 -2.04%
46 ENOB 3.58 745K 20 Jan '23 231 2.50 P 0.90 8 25.14 1.737 73.88%
47 TKAT 2.10 209K 17 Jun '22 14 2.50 P 0.40 36 -0.00 1.737 0.00%
48 CVT 4.95 408K 15 Jul '22 42 2.50 P 0.10 1,194 2.02 1.725 52.58%
49 REKR 2.21 1.2M 17 Jun '22 14 2.50 P 0.35 19 2.71 1.716 3.23%
50 EBET 3.90 517K 15 Jul '22 42 2.50 P 0.15 186 3.85 1.709 41.33%
51 BBIG 2.06 10.8M 24 Jun '22 21 2.50 P 0.55 130 5.34 1.709 7.28%
52 PDSB 4.08 855K 15 Jul '22 42 2.50 P  0 2 0.00 1.708 38.73%
53 BBIG 2.06 10.8M 1 Jul '22 28 2.00 P 0.28 178 13.59 1.707 19.10%
54 AMPS 7.18 592K 17 Jun '22 14 5.00 P  0 6 0.00 1.703 30.36%
55 BBIG 2.06 10.8M 15 Jul '22 42 2.00 P 0.39 25 18.93 1.696 26.95%
56 FFIE 3.19 1.2M 17 Jun '22 14 3.50 P 0.57 1 8.15 1.684 9.92%
57 BBIG 2.06 10.8M 10 Jun '22 7 2.50 P 0.42 298 -0.97 1.683 -1.22%
58 BBIG 2.06 10.8M 21 Oct '22 140 2.00 P 0.67 19 32.52 1.681 52.52%
59 DOGZ 2.61 813K 19 Aug '22 77 3.00 P 0.95 2 21.46 1.681 33.73%
60 ALDX 3.05 546K 17 Jun '22 14 2.50 P 0.05 45 1.64 1.674 20.00%
61 FFIE 3.19 1.2M 17 Jun '22 14 3.00 P 0.29 1,006 9.09 1.674 16.55%
62 DTC 5.21 1.0M 17 Jun '22 14 7.50 P 2.35 1 1.15 1.669 2.10%
63 IMUX 3.39 2.1M 15 Jul '22 42 2.50 P 0.10 3 2.95 1.667 30.09%
64 TKAT 2.10 209K 19 Aug '22 77 2.50 P 0.75 3 16.67 1.662 25.93%
65 UVIX 15.78 1.9M 15 Jul '22 42 16.00 P 3.50 2 20.79 1.644 26.71%
66 LWLG 6.94 1.6M 17 Jun '22 14 5.00 P 0.10 47 1.44 1.639 29.82%
67 DOCU 83.78 2.5M 10 Jun '22 7 84.00 P 7.40 169 8.57 1.635 9.40%
68 UONE 12.48 469K 15 Jul '22 42 10.00 P 1.15 3 9.21 1.633 32.04%
69 BBIG 2.06 10.8M 17 Jun '22 14 2.50 P 0.52 384 3.88 1.630 5.19%
70 DOCU 83.78 2.5M 10 Jun '22 7 83.00 P 7.00 79 8.36 1.628 10.13%
71 AGRI 2.41 812K 17 Jun '22 14 2.00 P 0.10 2 4.15 1.627 22.08%
72 NINE 3.92 2.9M 15 Jul '22 42 4.00 P 0.70 2 15.82 1.624 19.25%
73 BBIG 2.06 10.8M 20 Jan '23 231 2.50 P 1.13 141 33.50 1.620 74.19%
74 LABU 6.39 60.0M 10 Jun '22 7 6.00 P 0.35 1,167 5.48 1.605 12.25%
75 LABU 6.39 60.0M 8 Jul '22 35 6.00 P 0.85 47 13.30 1.605 22.38%
76 AVDL 2.47 2.6M 17 Jun '22 14 2.50 P 0.30 135 10.93 1.602 12.44%
77 TKAT 2.10 209K 18 Nov '22 168 2.50 P 0.95 1 26.19 1.587 47.83%
78 SPI 2.22 327K 17 Jun '22 14 2.50 P 0.35 1 3.15 1.574 3.74%
79 FFIE 3.19 1.2M 15 Jul '22 42 3.00 P 0.53 3 16.61 1.573 27.07%
80 BBIG 2.06 10.8M 16 Dec '22 196 2.00 P 0.80 20 38.83 1.571 68.25%
81 IMUX 3.39 2.1M 15 Jul '22 42 5.00 P 1.65 1 1.18 1.567 2.30%
82 LABU 6.39 60.0M 17 Jun '22 14 6.00 P 0.55 565 8.61 1.564 16.10%
83 REKR 2.21 1.2M 15 Jul '22 42 2.50 P 0.55 25 11.76 1.563 15.66%
84 HARP 2.40 530K 17 Jun '22 14 2.50 P 0.30 1 8.33 1.559 9.52%
85 BKSY 2.60 5.4M 17 Jun '22 14 3.00 P 0.50 21 3.85 1.554 4.76%
86 SFIX 8.78 3.9M 17 Jun '22 14 9.00 P 1.17 96 10.82 1.549 12.48%
87 LABU 6.39 60.0M 1 Jul '22 28 6.50 P 1.05 8 14.71 1.548 17.60%
88 CVNA 26.52 9.4M 10 Jun '22 7 26.50 P 2.15 206 8.11 1.546 8.90%
89 AGRI 2.41 812K 17 Jun '22 14 3.00 P 0.60 3 0.41 1.539 0.55%
90 LABU 6.39 60.0M 24 Jun '22 21 6.00 P 0.65 6 10.17 1.539 18.12%
91 LABU 6.39 60.0M 17 Jun '22 14 6.50 P 0.80 72 10.80 1.532 12.34%
92 AGRI 2.41 812K 15 Jul '22 42 2.00 P 0.20 1 8.30 1.532 27.60%
93 SFIX 8.78 3.9M 17 Jun '22 14 8.50 P 0.89 129 10.14 1.530 14.83%
94 BTCM 2.24 785K 17 Jun '22 14 2.00 P 0.05 6 2.23 1.529 13.24%
95 REKR 2.21 1.2M 19 Aug '22 77 2.50 P 0.70 5 18.55 1.528 27.15%
96 UVIX 15.78 1.9M 17 Jun '22 14 16.00 P 1.85 4 10.33 1.526 11.70%
97 KOLD 21.95 3.9M 17 Jun '22 14 21.00 P 1.95 10 8.88 1.524 14.50%
98 GBOX 2.55 453K 17 Jun '22 14 2.50 P 0.25 10 9.80 1.523 13.04%
99 APYX 6.41 532K 17 Jun '22 14 5.00 P 0.15 42 2.34 1.522 24.92%
100 LABU 6.39 60.0M 1 Jul '22 28 6.00 P 0.75 3 11.74 1.521 20.21%
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.