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 BBBY 3.66 220.0M 27 Jan '23 14 4.00 P 1.47 2,097 30.87 4.648 51.60%
2 BBBY 3.66 220.0M 3 Feb '23 21 4.00 P 1.76 930 38.80 4.637 74.74%
3 BBBY 3.66 220.0M 3 Feb '23 21 3.50 P 1.37 1,015 37.43 4.599 66.81%
4 BBBY 3.66 220.0M 10 Feb '23 28 4.00 P 1.91 192 42.90 4.583 89.71%
5 BBBY 3.66 220.0M 27 Jan '23 14 3.50 P 1.14 1,990 31.15 4.538 51.59%
6 BBBY 3.66 220.0M 20 Jan '23 7 4.00 P 1.11 19,623 21.04 4.494 30.20%
7 BBBY 3.66 220.0M 17 Feb '23 35 4.00 P 2.06 3,491 46.99 4.444 107.50%
8 BBBY 3.66 220.0M 10 Feb '23 28 3.50 P 1.52 393 41.53 4.373 78.50%
9 BBBY 3.66 220.0M 3 Mar '23 49 4.00 P 2.21 184 51.09 4.324 128.97%
10 BBBY 3.66 220.0M 24 Feb '23 42 4.00 P 2.09 64 47.81 4.231 111.46%
11 BBBY 3.66 220.0M 20 Jan '23 7 3.50 P 0.73 17,723 19.95 4.192 30.38%
12 BBBY 3.66 220.0M 24 Feb '23 42 3.50 P 1.63 55 44.54 4.083 88.18%
13 BBBY 3.66 220.0M 3 Mar '23 49 3.50 P 1.82 127 49.73 4.028 107.61%
14 ANGI 2.73 1.2M 20 Jan '23 7 5.00 P 2.20 8 -2.56 3.915 -13.21%
15 BBBY 3.66 220.0M 17 Mar '23 63 4.00 P 2.33 1,080 54.37 3.904 149.62%
16 AMC 5.06 24.8M 21 Apr '23 98 5.00 P 3.00 255 59.29 3.642 148.54%
17 BBBY 3.66 220.0M 21 Apr '23 98 4.00 P 2.58 557 61.20 3.537 207.41%
18 AMC 5.06 24.8M 17 Mar '23 63 5.00 P 2.56 1,921 50.59 3.461 104.80%
19 BBBY 3.66 220.0M 19 May '23 126 4.00 P 2.59 131 61.48 3.351 210.28%
20 AMC 5.06 24.8M 20 Jun '25 889 5.00 P 3.65 2 72.13 3.319 263.12%
21 AMC 5.06 24.8M 16 Jun '23 154 5.00 P 3.35 238 66.21 3.180 199.42%
22 BBBY 3.66 220.0M 16 Jun '23 154 4.00 P 2.65 1,766 63.11 3.078 228.71%
23 BBAI 2.39 10.5M 20 Jan '23 7 2.00 P 0.15 1,084 6.28 2.923 24.11%
24 CLSK 2.58 4.6M 20 Jan '23 7 5.00 P 2.30 47 -4.65 2.911 -42.86%
25 BBAI 2.39 10.5M 20 Jan '23 7 2.50 P 0.40 1,912 12.13 2.737 14.57%
26 BBBY 3.66 220.0M 18 Aug '23 217 4.00 P 2.64 515 62.84 2.658 225.49%
27 NEGG 2.07 81.9M 20 Jan '23 7 2.50 P 0.56 1,561 6.28 2.650 8.61%
28 BWEN 5.60 6.0M 20 Jan '23 7 7.50 P 1.95 1 0.89 2.631 1.37%
29 LX 3.34 1.3M 20 Jan '23 7 5.00 P 1.65 2 -0.30 2.550 -0.59%
30 NEGG 2.07 81.9M 20 Jan '23 7 2.00 P 0.20 3,201 9.66 2.536 14.44%
31 TSP 2.19 2.0M 20 Jan '23 7 3.00 P 0.70 10 -5.02 2.534 -7.38%
32 BBAI 2.39 10.5M 17 Feb '23 35 2.50 P 0.65 47 22.59 2.528 31.03%
33 AMAM 2.24 771K 20 Jan '23 7 2.50 P 0.35 10 4.02 2.527 4.76%
34 BBBY 3.66 220.0M 19 Jan '24 371 4.00 P 3.00 141 72.68 2.459 403.03%
35 CVNA 7.02 67.4M 3 Mar '23 49 7.50 P 2.55 210 29.49 2.442 46.31%
36 PRAX 3.56 18.4M 17 Feb '23 35 2.50 P 0.35 53 9.83 2.434 43.93%
37 CVNA 7.02 67.4M 24 Feb '23 42 7.50 P 2.41 111 27.49 2.413 41.87%
38 BBAI 2.39 10.5M 17 Mar '23 63 2.00 P 0.40 1 16.74 2.388 39.70%
39 CVNA 7.02 67.4M 3 Feb '23 21 7.00 P 1.50 122 21.37 2.357 27.54%
40 PAYS 3.20 207K 20 Jan '23 7 5.00 P 1.70 2 -3.12 2.347 -6.67%
41 AMC 5.06 24.8M 24 Feb '23 42 5.50 P 1.70 10 24.90 2.332 37.50%
42 CVNA 7.02 67.4M 3 Feb '23 21 7.50 P 1.78 226 18.52 2.318 24.81%
43 CVNA 7.02 67.4M 10 Feb '23 28 7.50 P 1.96 111 21.08 2.303 29.25%
44 CVNA 7.02 67.4M 17 Feb '23 35 7.50 P 2.16 905 23.93 2.280 34.57%
45 CVNA 7.02 67.4M 3 Mar '23 49 7.00 P 2.21 265 31.48 2.278 46.36%
46 ACER 3.00 1.4M 20 Jan '23 7 2.50 P 0.10 12 3.33 2.278 20.69%
47 NEGG 2.07 81.9M 24 Feb '23 42 2.00 P 0.40 2 19.32 2.270 28.14%
48 AMC 5.06 24.8M 17 Feb '23 35 5.00 P 1.33 348 26.28 2.268 37.27%
49 CVNA 7.02 67.4M 10 Feb '23 28 7.00 P 1.65 91 23.50 2.258 31.10%
50 CVNA 7.02 67.4M 24 Feb '23 42 7.00 P 2.04 85 29.06 2.249 41.37%
51 AMC 5.06 24.8M 3 Feb '23 21 5.50 P 1.19 5 14.82 2.238 19.38%
52 CVNA 7.02 67.4M 27 Jan '23 14 7.50 P 1.45 299 13.82 2.232 17.41%
53 CVNA 7.02 67.4M 17 Mar '23 63 7.50 P 2.73 387 32.05 2.230 52.45%
54 CVNA 7.02 67.4M 20 Jan '23 7 7.50 P 1.09 1,396 8.69 2.227 10.29%
55 BBAI 2.39 10.5M 17 Mar '23 63 2.50 P 0.80 4 28.87 2.227 43.40%
56 GDRX 5.27 697K 20 Jan '23 7 7.50 P 2.10 1 -2.47 2.223 -4.10%
57 NEGG 2.07 81.9M 17 Feb '23 35 2.50 P 0.83 354 19.32 2.217 32.26%
58 NEGG 2.07 81.9M 27 Jan '23 14 2.00 P 0.30 172 14.49 2.212 20.90%
59 CVNA 7.02 67.4M 27 Jan '23 14 7.00 P 1.16 1,493 16.52 2.208 20.14%
60 CVNA 7.02 67.4M 21 Apr '23 98 7.50 P 3.30 268 40.17 2.193 75.81%
61 SI 13.20 9.9M 20 Jan '23 7 13.00 P 1.45 577 10.98 2.182 14.04%
62 CVNA 7.02 67.4M 20 Jan '23 7 7.00 P 0.80 5,602 11.40 2.177 13.18%
63 NEGG 2.07 81.9M 17 Feb '23 35 2.00 P 0.35 130 16.91 2.167 24.42%
64 SI 13.20 9.9M 20 Jan '23 7 13.50 P 1.65 481 10.23 2.144 11.69%
65 BIOR 4.27 2.5M 17 Feb '23 35 5.00 P 1.48 73 17.56 2.141 26.88%
66 AMC 5.06 24.8M 10 Feb '23 28 5.00 P 1.05 48 20.75 2.137 27.68%
67 SB 3.02 481K 20 Jan '23 7 5.00 P 1.90 8 -2.65 2.125 -7.14%
68 CVNA 7.02 67.4M 19 May '23 126 7.50 P 3.40 25 41.60 2.118 80.66%
69 BIOR 4.27 2.5M 20 Jan '23 7 5.00 P 0.92 660 4.45 2.113 5.67%
70 BIOR 4.27 2.5M 17 Feb '23 35 2.50 P 0.20 65 4.68 2.055 48.40%
71 CVNA 7.02 67.4M 16 Jun '23 154 7.50 P 3.65 121 45.16 2.017 94.07%
72 AMC 5.06 24.8M 3 Feb '23 21 5.00 P 0.82 235 16.21 2.014 20.75%
73 BKKT 2.05 19.5M 20 Jan '23 7 2.00 P 0.14 812 6.83 2.010 9.95%
74 MARA 7.68 76.9M 20 Jan '23 7 8.00 P 0.99 1,632 8.72 1.982 10.01%
75 NEGG 2.07 81.9M 19 May '23 126 2.00 P 0.56 14 27.05 1.975 41.72%
76 SI 13.20 9.9M 27 Jan '23 14 13.50 P 2.10 15 13.64 1.975 16.22%
77 SI 13.20 9.9M 27 Jan '23 14 13.00 P 1.85 95 14.02 1.965 18.06%
78 AMC 5.06 24.8M 27 Jan '23 14 5.50 P 0.94 155 9.88 1.955 12.14%
79 SI 13.20 9.9M 3 Feb '23 21 13.50 P 2.50 20 16.67 1.954 20.56%
80 AMAM 2.24 771K 17 Feb '23 35 2.50 P 0.65 8 17.41 1.948 24.53%
81 SI 13.20 9.9M 3 Feb '23 21 13.00 P 2.25 3 17.05 1.931 22.37%
82 BTCM 3.07 1.5M 17 Feb '23 35 3.00 P 0.55 7 17.92 1.908 24.60%
83 MARA 7.68 76.9M 20 Jan '23 7 7.50 P 0.68 3,648 8.85 1.882 12.29%
84 KOLD 40.05 2.9M 17 Feb '23 35 41.00 P 9.60 1 21.60 1.879 28.41%
85 NVTA 2.50 8.1M 20 Jan '23 7 3.00 P 0.40 7 -4.00 1.869 -4.76%
86 KOLD 40.05 2.9M 17 Feb '23 35 40.00 P 9.00 87 22.47 1.867 29.15%
87 BOIL 10.74 25.0M 24 Feb '23 42 10.50 P 2.35 8 21.88 1.855 30.87%
88 SI 13.20 9.9M 10 Feb '23 28 13.50 P 2.60 2 17.42 1.850 21.70%
89 CVNA 7.02 67.4M 18 Aug '23 217 7.50 P 3.85 6 48.01 1.843 106.31%
90 BWEN 5.60 6.0M 17 Feb '23 35 7.50 P 2.40 11 8.93 1.842 15.63%
91 HIVE 3.13 4.1M 20 Jan '23 7 4.00 P 0.80 2 -2.24 1.839 -3.00%
92 SI 13.20 9.9M 10 Feb '23 28 13.00 P 2.30 6 17.42 1.837 22.94%
93 BOIL 10.74 25.0M 27 Jan '23 14 11.00 P 1.60 69 12.48 1.831 14.66%
94 ESPR 7.17 1.3M 17 Mar '23 63 5.00 P 0.60 20 8.37 1.829 42.16%
95 BOIL 10.74 25.0M 27 Jan '23 14 10.50 P 1.35 34 12.57 1.826 16.93%
96 GOSS 2.34 5.7M 17 Feb '23 35 2.50 P 0.55 237 16.67 1.820 21.79%
97 AMC 5.06 24.8M 27 Jan '23 14 5.00 P 0.66 327 13.04 1.816 16.36%
98 BOIL 10.74 25.0M 24 Feb '23 42 11.00 P 2.65 4 22.25 1.811 29.54%
99 BOIL 10.74 25.0M 3 Feb '23 21 11.00 P 1.95 16 15.74 1.810 19.23%
100 BKKT 2.05 19.5M 3 Mar '23 49 2.00 P 0.28 2 13.66 1.808 18.64%
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.