Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 November 14, 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 CRMD 3.13 1.3M 17 Nov '23 3 3.00 P 0.55 258 17.57 5.822 26.36%
2 MTA 2.82 290K 17 Nov '23 3 5.00 P 2.15 2 -1.06 4.786 -4.48%
3 MOR 7.48 511K 15 Dec '23 31 7.50 P 3.40 2,936 45.19 4.270 82.84%
4 ORLA 2.95 766K 17 Nov '23 3 5.00 P 2.05 3 0.00 4.110 0.00%
5 EYPT 6.47 475K 15 Dec '23 31 5.00 P 1.75 124 27.05 4.061 68.22%
6 EYPT 6.47 475K 15 Dec '23 31 7.50 P 3.50 1,126 38.18 3.944 83.16%
7 EBIX 3.59 2.7M 17 Nov '23 3 4.00 P 0.65 47 6.69 3.417 8.16%
8 EBIX 3.59 2.7M 17 Nov '23 3 3.50 P 0.35 155 9.75 3.276 13.58%
9 EYPT 6.47 475K 19 Jan '24 66 5.00 P 2.20 3 34.00 3.251 85.95%
10 REPL 11.22 1.7M 15 Dec '23 31 10.00 P 3.10 44 27.63 3.179 53.20%
11 REPL 11.22 1.7M 15 Dec '23 31 12.50 P 4.60 25 29.59 3.053 50.15%
12 ASTS 3.77 4.2M 17 Nov '23 3 4.00 P 0.50 1,152 7.16 2.963 8.26%
13 REKR 2.88 1.0M 17 Nov '23 3 2.50 P 0.10 125 3.47 2.830 17.27%
14 ASTS 3.77 4.2M 17 Nov '23 3 3.50 P 0.15 902 3.98 2.819 11.60%
15 MAXN 6.18 2.9M 17 Nov '23 3 5.00 P 0.10 99 1.62 2.738 21.05%
16 MAXN 6.18 2.9M 17 Nov '23 3 7.50 P 1.45 4 2.10 2.713 2.75%
17 MAMA 3.51 262K 17 Nov '23 3 5.00 P 1.40 1 -2.56 2.626 -4.27%
18 SOUN 2.13 14.0M 17 Nov '23 3 2.50 P 0.25 6 -5.63 2.599 -6.38%
19 DHC 2.20 1.4M 17 Nov '23 3 2.50 P 0.15 20 -6.82 2.574 -7.32%
20 APLT 2.06 247K 17 Nov '23 3 2.50 P 0.45 5 0.49 2.571 0.62%
21 DADA 3.74 1.5M 17 Nov '23 3 5.00 P 1.20 2 -1.60 2.555 -2.36%
22 CVM 2.72 730K 17 Nov '23 3 3.00 P 0.35 8 2.57 2.536 2.95%
23 EBIX 3.59 2.7M 8 Dec '23 24 3.50 P 0.75 5 20.89 2.510 29.58%
24 EBIX 3.59 2.7M 8 Dec '23 24 4.00 P 1.05 13 17.83 2.509 25.20%
25 MJ 3.13 5.0M 17 Nov '23 3 4.00 P 0.85 2 -0.64 2.475 -0.88%
26 EBIX 3.59 2.7M 1 Dec '23 17 3.50 P 0.60 1 16.71 2.468 23.08%
27 EBIX 3.59 2.7M 15 Dec '23 31 4.00 P 1.20 1,030 22.01 2.452 33.05%
28 NKTX 2.30 946K 17 Nov '23 3 2.50 P 0.30 17 4.35 2.426 5.00%
29 EBIX 3.59 2.7M 24 Nov '23 10 4.00 P 0.75 10 9.47 2.404 11.97%
30 SURG 5.72 278K 17 Nov '23 3 7.50 P 1.60 1 -3.15 2.377 -4.37%
31 BGFV 5.44 269K 17 Nov '23 3 7.50 P 2.00 2 -1.10 2.363 -1.74%
32 EBIX 3.59 2.7M 24 Nov '23 10 3.50 P 0.45 12 12.53 2.338 17.20%
33 EBIX 3.59 2.7M 1 Dec '23 17 4.00 P 0.90 5 13.65 2.330 18.22%
34 SBSW 5.34 6.4M 17 Nov '23 3 7.50 P 2.10 3 -1.12 2.325 -1.85%
35 PSNY 2.17 2.6M 17 Nov '23 3 2.50 P 0.24 10 -4.15 2.276 -4.66%
36 RILY 24.20 2.2M 17 Nov '23 3 25.00 P 2.25 167 5.99 2.257 6.61%
37 CRMD 3.13 1.3M 15 Dec '23 31 3.00 P 0.70 52 22.36 2.254 34.16%
38 IHRT 2.10 1.5M 17 Nov '23 3 2.50 P 0.35 5 -2.38 2.236 -2.86%
39 PCT 3.89 8.5M 17 Nov '23 3 4.00 P 0.35 2,068 6.17 2.226 6.78%
40 RILY 24.20 2.2M 17 Nov '23 3 22.50 P 1.00 5,256 4.13 2.217 11.64%
41 EBIX 3.59 2.7M 29 Dec '23 45 4.00 P 1.25 22 23.40 2.191 35.90%
42 VNET 3.38 3.3M 17 Nov '23 3 4.00 P 0.65 1 0.89 2.187 1.10%
43 BTAI 4.22 8.7M 17 Nov '23 3 4.50 P 0.40 74 2.84 2.173 3.14%
44 AMAM 9.01 640K 17 Nov '23 3 7.50 P 0.10 112 1.11 2.157 18.07%
45 ALT 2.41 2.1M 15 Dec '23 31 3.00 P 0.95 1 14.94 2.157 24.66%
46 APLD 4.36 3.6M 17 Nov '23 3 4.00 P 0.15 4,197 3.44 2.146 12.11%
47 BTAI 4.22 8.7M 17 Nov '23 3 4.00 P 0.20 169 4.74 2.143 10.45%
48 EYPT 6.47 475K 19 Apr '24 157 7.50 P 3.90 20 44.36 2.114 111.67%
49 SGHT 2.06 286K 17 Nov '23 3 2.50 P 0.40 2 -1.94 2.105 -2.41%
50 SAVE 9.95 7.1M 19 Jan '24 66 10.00 P 3.40 215 33.67 2.099 51.15%
51 MVIS 2.14 2.1M 17 Nov '23 3 2.50 P 0.37 1 0.47 2.079 0.56%
52 XELA 3.13 206K 17 Nov '23 3 3.00 P 0.11 3 3.51 2.071 7.95%
53 NAAS 2.56 1.9M 17 Nov '23 3 2.50 P  0 4 0.00 2.063 2.34%
54 EBIX 3.59 2.7M 19 Jan '24 66 4.00 P 1.40 125 27.58 2.053 45.21%
55 AUR 2.15 9.3M 17 Nov '23 3 2.50 P 0.35 7 0.00 2.040 0.00%
56 IBRX 3.63 4.7M 17 Nov '23 3 4.00 P 0.40 3 0.83 2.009 0.93%
57 GETY 4.47 500K 17 Nov '23 3 4.00 P 0.10 335 2.24 1.989 13.04%
58 BTE 3.99 10.2M 17 Nov '23 3 5.00 P 0.95 5 -1.50 1.982 -1.97%
59 ZIM 7.80 5.0M 17 Nov '23 3 7.50 P 0.37 710 4.74 1.980 9.02%
60 JMIA 2.64 1.7M 17 Nov '23 3 3.00 P 0.42 347 2.27 1.973 2.70%
61 RILY 24.20 2.2M 15 Dec '23 31 22.50 P 4.20 155 17.36 1.942 29.50%
62 SONO 11.26 3.2M 17 Nov '23 3 12.50 P 1.50 56 2.31 1.927 2.66%
63 NGL 3.90 327K 17 Nov '23 3 5.00 P 1.05 30 -1.28 1.895 -1.75%
64 ABAT 4.37 265K 17 Nov '23 3 5.00 P 0.65 2 0.46 1.862 0.54%
65 IBRX 3.63 4.7M 17 Nov '23 3 3.50 P 0.10 49 2.75 1.859 6.52%
66 EXK 2.10 4.0M 17 Nov '23 3 2.50 P 0.35 51 -2.38 1.858 -2.86%
67 FSR 3.34 40.3M 16 Jan '26 794 3.00 P 1.85 247 55.39 1.854 146.98%
68 ALT 2.41 2.1M 19 Jan '24 66 3.00 P 1.10 2 21.16 1.853 38.93%
69 BIG 3.98 2.4M 17 Nov '23 3 5.00 P 1.00 51 -0.50 1.853 -0.67%
70 VFS 6.19 2.4M 15 Dec '23 31 6.00 P 1.01 2 16.32 1.848 23.17%
71 ZIM 7.80 5.0M 17 Nov '23 3 8.00 P 0.57 614 4.74 1.836 5.12%
72 VFS 6.19 2.4M 19 Jan '24 66 6.00 P 1.72 33 27.79 1.835 42.73%
73 ASTS 3.77 4.2M 24 Nov '23 10 3.50 P 0.20 48 5.31 1.806 13.17%
74 SPRY 4.23 742K 17 Nov '23 3 5.00 P 0.75 1 -0.47 1.805 -0.57%
75 RILY 24.20 2.2M 15 Dec '23 31 25.00 P 5.30 58 18.60 1.802 23.81%
76 GLBE 39.44 1.9M 17 Nov '23 3 35.00 P 0.75 228 1.90 1.782 13.41%
77 SONO 11.26 3.2M 17 Nov '23 3 10.00 P 0.20 143 1.78 1.763 13.20%
78 GETY 4.47 500K 17 Nov '23 3 4.50 P 0.25 317 4.92 1.757 5.21%
79 BOWL 10.90 1.0M 17 Nov '23 3 12.50 P 1.55 1 -0.46 1.755 -0.53%
80 SPCE 2.13 16.5M 17 Nov '23 3 2.50 P 0.37 161 0.00 1.752 0.00%
81 M 11.73 19.9M 17 Nov '23 3 12.00 P 0.86 1,993 5.03 1.743 5.43%
82 APLD 4.36 3.6M 24 Nov '23 10 4.00 P 0.25 679 5.73 1.741 14.84%
83 M 11.73 19.9M 17 Nov '23 3 11.50 P 0.59 2,154 5.03 1.738 7.36%
84 VFS 6.19 2.4M 17 Nov '23 3 6.50 P 0.39 188 1.29 1.727 1.38%
85 CUTR 2.23 2.7M 17 Nov '23 3 2.50 P 0.30 655 1.35 1.726 1.55%
86 ARCT 19.40 644K 17 Nov '23 3 20.00 P 1.30 18 3.61 1.724 3.87%
87 AMPX 3.25 210K 15 Dec '23 31 4.00 P 1.00 1 7.69 1.719 11.11%
88 NKTX 2.30 946K 15 Dec '23 31 2.50 P 0.45 17 10.87 1.717 13.51%
89 APLD 4.36 3.6M 17 Nov '23 3 4.50 P 0.30 314 3.67 1.714 3.94%
90 RILY 24.20 2.2M 19 Jan '24 66 22.50 P 5.60 112 23.14 1.714 39.25%
91 EBS 2.15 2.0M 15 Dec '23 31 2.50 P 0.55 16 9.30 1.701 12.50%
92 AAP 58.40 2.6M 17 Nov '23 3 58.00 P 3.20 157 5.48 1.691 6.52%
93 FNGR 5.01 428K 17 Nov '23 3 5.00 P 0.20 60 3.99 1.686 4.37%
94 ALT 2.41 2.1M 15 Dec '23 31 2.00 P 0.20 4 8.30 1.676 27.60%
95 CLLS 2.56 320K 17 Nov '23 3 2.50 P 0.10 5 3.91 1.676 6.50%
96 AAP 58.40 2.6M 17 Nov '23 3 59.00 P 3.70 1,375 5.31 1.670 5.67%
97 VFS 6.19 2.4M 24 Nov '23 10 6.50 P 0.80 11 7.92 1.662 9.09%
98 SSYS 10.74 542K 17 Nov '23 3 12.50 P 1.80 1 0.37 1.649 0.45%
99 VERV 10.77 5.4M 17 Nov '23 3 12.50 P 1.80 1,027 0.65 1.648 0.78%
100 GLBE 39.44 1.9M 17 Nov '23 3 40.00 P 2.50 71 4.92 1.644 5.25%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.