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 December 23, 2021. 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 NXTD 4.01 12.4M 21 Jan '22 29 4.50 P 1.30 2 20.20 2.428 29.89%
2 BBIO 40.62 674K 21 Jan '22 29 40.00 P 10.10 157 24.86 2.389 35.12%
3 EDU 2.05 12.8M 31 Dec '21 8 2.50 P 0.40 6 -2.44 2.368 -3.03%
4 NXTD 4.01 12.4M 21 Jan '22 29 4.00 P 0.95 333 23.69 2.211 31.37%
5 CKPT 3.12 350K 21 Jan '22 29 2.50 P 0.35 320 11.22 2.055 35.02%
6 GRTX 4.72 13.8M 21 Jan '22 29 5.00 P 1.05 127 16.31 1.973 20.98%
7 GRTX 4.72 13.8M 18 Mar '22 85 5.00 P 1.80 20 32.20 1.947 52.05%
8 NRXP 5.04 1.6M 21 Jan '22 29 7.50 P 2.65 2 3.77 1.922 7.95%
9 NXTD 4.01 12.4M 18 Feb '22 57 4.00 P 1.05 387 26.18 1.871 35.81%
10 ALLK 10.45 102.1M 21 Jan '22 29 12.50 P 3.40 174 12.92 1.833 19.15%
11 NRXP 5.04 1.6M 18 Mar '22 85 5.00 P 1.45 7 28.77 1.816 41.50%
12 NRXP 5.04 1.6M 18 Mar '22 85 7.50 P 3.40 1 18.65 1.814 57.32%
13 BTBT 7.23 4.8M 20 May '22 148 7.50 P 3.10 28 39.14 1.814 68.52%
14 GRTX 4.72 13.8M 18 Mar '22 85 2.50 P 0.30 1 6.36 1.783 57.01%
15 AQST 4.03 1.9M 21 Jan '22 29 5.00 P 1.20 190 5.71 1.761 8.13%
16 GRTX 4.72 13.8M 18 Feb '22 57 2.50 P 0.20 23 4.24 1.759 53.54%
17 PROG 2.23 9.2M 14 Apr '22 112 2.50 P 1.00 4 32.74 1.749 59.35%
18 PROG 2.23 9.2M 14 Jan '22 22 2.50 P 0.45 53 8.07 1.745 10.11%
19 PROG 2.23 9.2M 14 Apr '22 112 2.00 P 0.60 1 26.91 1.734 50.92%
20 ORPH 2.86 552K 21 Jan '22 29 5.00 P 2.05 3 -3.15 1.714 -11.11%
21 PROG 2.23 9.2M 18 Feb '22 57 2.00 P 0.40 6 17.94 1.705 34.43%
22 BTBT 7.23 4.8M 18 Feb '22 57 7.50 P 2.00 279 23.93 1.700 33.08%
23 ALZN 2.15 2.0M 18 Feb '22 57 2.50 P 0.70 1 16.28 1.696 24.14%
24 RCAT 2.18 3.1M 21 Jan '22 29 3.00 P 0.90 23 3.67 1.690 6.25%
25 PROG 2.23 9.2M 15 Jul '22 204 2.00 P 0.80 11 35.87 1.676 72.03%
26 PROG 2.23 9.2M 21 Jan '22 29 2.00 P 0.25 91 11.21 1.675 24.24%
27 PSFE 4.07 10.1M 31 Dec '21 8 4.50 P 0.45 10 0.49 1.667 0.55%
28 ALLK 10.45 102.1M 21 Jan '22 29 10.00 P 1.65 3,418 15.79 1.660 23.86%
29 PROG 2.23 9.2M 18 Feb '22 57 2.50 P 0.70 11 19.28 1.655 28.10%
30 NXTD 4.01 12.4M 14 Apr '22 112 4.00 P 1.25 95 31.17 1.643 45.65%
31 TCON 3.65 1.2M 21 Jan '22 29 2.50 P  0 3 0.00 1.638 31.41%
32 NRXP 5.04 1.6M 18 Feb '22 57 5.00 P 1.10 11 21.83 1.632 28.93%
33 PROG 2.23 9.2M 21 Jan '22 29 2.50 P 0.55 100 12.56 1.619 16.67%
34 PROG 2.23 9.2M 28 Jan '22 36 2.50 P 0.60 1 14.80 1.614 20.25%
35 QTNT 2.49 614K 21 Jan '22 29 2.50 P 0.40 6 15.66 1.599 18.66%
36 XXII 3.05 76.3M 21 Jan '22 29 4.00 P 1.15 679 6.56 1.595 10.53%
37 CUE 12.44 381K 21 Jan '22 29 10.00 P 0.80 6 6.43 1.594 27.84%
38 QTT 3.02 533K 18 Feb '22 57 2.50 P 0.30 10 9.93 1.590 30.15%
39 PROG 2.23 9.2M 28 Jan '22 36 2.00 P 0.25 1 11.21 1.583 24.24%
40 LOTZ 2.60 1.5M 21 Jan '22 29 5.00 P 2.35 22 -1.92 1.583 -20.00%
41 PXLW 4.93 592K 18 Feb '22 57 2.50 P 0.05 4 1.01 1.582 50.82%
42 IMCC 3.62 429K 21 Jan '22 29 2.50 P 0.10 5 2.76 1.579 34.66%
43 CAPR 3.39 222K 21 Jan '22 29 5.00 P 1.70 5 2.65 1.578 5.33%
44 RAAS 3.27 1.1M 21 Jan '22 29 5.00 P 1.75 2 0.61 1.576 1.32%
45 PROG 2.23 9.2M 19 Jan '24 757 2.00 P 1.35 4 60.54 1.572 179.55%
46 UVXY 14.16 29.6M 18 Feb '22 57 14.00 P 3.25 62 22.95 1.570 31.26%
47 BCTX 9.30 661K 14 Apr '22 112 10.00 P 3.40 169 29.03 1.567 45.76%
48 ALZN 2.15 2.0M 21 Jan '22 29 2.50 P 0.55 1,064 9.30 1.549 12.50%
49 CLSD 2.95 364K 21 Jan '22 29 2.50 P 0.25 12 8.47 1.536 25.93%
50 BBIG 2.93 7.9M 18 Feb '22 57 3.00 P 0.73 19 22.53 1.530 30.00%
51 BBIG 2.93 7.9M 21 Jan '22 29 3.00 P 0.53 200 15.70 1.524 19.17%
52 BBIG 2.93 7.9M 7 Jan '22 15 3.00 P 0.39 203 10.92 1.524 12.60%
53 ALZN 2.15 2.0M 20 May '22 148 2.50 P 0.95 4 27.91 1.523 50.00%
54 BBIG 2.93 7.9M 28 Jan '22 36 3.00 P 0.57 4 17.06 1.520 21.19%
55 PROG 2.23 9.2M 14 Jan '22 22 2.00 P 0.20 27 8.97 1.514 21.18%
56 QTT 3.02 533K 21 Jan '22 29 5.00 P 2.00 22 0.66 1.513 1.96%
57 QTT 3.02 533K 21 Jan '22 29 2.50 P 0.20 44 6.62 1.512 25.53%
58 BBIG 2.93 7.9M 14 Jan '22 22 3.00 P 0.41 10 11.60 1.503 13.49%
59 NRXP 5.04 1.6M 21 Jan '22 29 5.00 P 0.75 151 14.88 1.499 18.41%
60 RCAT 2.18 3.1M 18 Feb '22 57 2.00 P 0.35 2 16.06 1.493 28.96%
61 CKPT 3.12 350K 15 Jul '22 204 2.50 P 0.75 1 24.04 1.493 57.81%
62 BBIG 2.93 7.9M 7 Jan '22 15 2.50 P 0.15 199 5.12 1.493 20.86%
63 BKKT 10.00 11.9M 14 Jan '22 22 10.00 P 1.15 8 11.50 1.489 12.99%
64 XERS 2.59 3.7M 21 Jan '22 29 2.50 P 0.35 10 13.51 1.473 19.64%
65 BTBT 7.23 4.8M 21 Jan '22 29 7.50 P 1.25 114 13.55 1.472 16.39%
66 HIVE 3.06 8.8M 17 Jun '22 176 3.00 P 1.10 1 35.95 1.467 59.18%
67 RAAS 3.27 1.1M 21 Jan '22 29 2.50 P 0.10 1 3.06 1.460 27.44%
68 BYSI 4.92 1.3M 14 Apr '22 112 2.50 P 0.25 1 5.08 1.452 57.17%
69 BBIG 2.93 7.9M 14 Apr '22 112 3.00 P 0.87 102 27.30 1.449 38.83%
70 BBIG 2.93 7.9M 14 Jan '22 22 2.50 P 0.18 44 6.14 1.448 22.18%
71 AQST 4.03 1.9M 18 Feb '22 57 2.50 P 0.15 78 3.72 1.447 43.30%
72 PHUN 3.06 6.3M 18 Feb '22 57 3.00 P 0.55 7 17.97 1.442 24.30%
73 PROG 2.23 9.2M 7 Jan '22 15 2.50 P 0.40 29 5.83 1.440 7.10%
74 HGEN 4.05 1.9M 18 Feb '22 57 5.00 P 1.45 12 12.35 1.432 19.23%
75 ATER 4.53 3.5M 28 Jan '22 36 5.00 P 0.85 4 8.39 1.427 10.33%
76 BBIG 2.93 7.9M 21 Jan '22 29 2.50 P 0.24 477 8.19 1.426 24.91%
77 EQOS 2.34 1.1M 21 Jan '22 29 2.50 P 0.35 2 8.12 1.424 9.55%
78 BBBY 15.98 3.3M 7 Jan '22 15 16.00 P 1.64 91 10.14 1.420 11.30%
79 BBBY 15.98 3.3M 7 Jan '22 15 15.50 P 1.30 63 8.14 1.419 12.13%
80 SDIG 12.00 702K 21 Jan '22 29 12.50 P 1.95 10 12.08 1.418 14.43%
81 RCAT 2.18 3.1M 14 Apr '22 112 2.00 P 0.50 2 22.94 1.413 40.48%
82 BBIG 2.93 7.9M 28 Jan '22 36 2.50 P 0.28 8 9.56 1.409 26.79%
83 PROG 2.23 9.2M 31 Dec '21 8 2.50 P 0.35 44 3.59 1.408 4.26%
84 IMCC 3.62 429K 14 Apr '22 112 5.00 P 2.00 3 17.13 1.406 38.27%
85 BHG 3.76 9.6M 21 Jan '22 29 5.00 P 1.40 11 4.26 1.406 6.78%
86 XXII 3.05 76.3M 21 Jan '22 29 3.00 P 0.40 3,576 13.11 1.404 16.98%
87 OCGN 5.30 8.7M 18 Feb '22 57 5.00 P 0.84 20 15.85 1.402 25.56%
88 SDIG 12.00 702K 21 Jan '22 29 10.00 P 0.75 13 6.25 1.402 24.44%
89 BKKT 10.00 11.9M 7 Jan '22 15 10.50 P 1.25 2 7.50 1.402 8.57%
90 QUBT 3.83 364K 15 Jul '22 204 2.50 P 0.60 1 15.67 1.399 59.75%
91 BTBT 7.23 4.8M 21 Jan '22 29 7.00 P 0.90 3 12.45 1.398 17.85%
92 ATER 4.53 3.5M 14 Jan '22 22 4.50 P 0.40 3 8.83 1.397 10.41%
93 TMC 2.05 2.3M 18 Feb '22 57 2.50 P 0.60 4 7.32 1.396 10.34%
94 PROG 2.23 9.2M 7 Jan '22 15 2.00 P 0.10 85 4.48 1.394 15.49%
95 RCAT 2.18 3.1M 14 Apr '22 112 3.00 P 1.20 1 17.43 1.394 38.78%
96 KMPH 8.97 261K 21 Jan '22 29 7.50 P 0.65 52 7.25 1.392 25.48%
97 OCGN 5.30 8.7M 14 Apr '22 112 5.00 P 1.20 26 22.64 1.392 36.59%
98 ANY 3.54 3.4M 31 Dec '21 8 4.00 P 0.38 70 -2.26 1.382 -2.53%
99 HIVE 3.06 8.8M 18 Mar '22 85 3.00 P 0.70 35 22.88 1.379 32.20%
100 OCUP 3.81 216K 18 Feb '22 57 5.00 P 1.50 20 8.14 1.375 13.42%
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.