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 September 6, 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 GSAT 2.09 21.0M 9 Sep '22 3 2.50 P 0.51 188 4.78 4.219 6.33%
2 GSAT 2.09 21.0M 9 Sep '22 3 2.00 P 0.21 3,307 10.05 3.566 15.96%
3 APDN 2.97 9.7M 16 Sep '22 10 5.00 P 2.10 10 2.36 3.507 8.05%
4 AVYA 2.12 32.1M 16 Sep '22 10 2.00 P 0.35 818 16.51 3.217 26.55%
5 NRDY 2.75 1.9M 16 Sep '22 10 5.00 P 2.25 1 0.00 3.205 0.00%
6 AVYA 2.12 32.1M 16 Sep '22 10 2.50 P 0.65 147 12.74 3.164 18.37%
7 FAZE 13.73 1.8M 16 Sep '22 10 14.00 P 2.75 92 18.06 3.107 22.59%
8 FAZE 13.73 1.8M 16 Sep '22 10 13.50 P 2.40 11 17.48 3.022 23.21%
9 FAZE 13.73 1.8M 9 Sep '22 3 13.50 P 1.15 36 8.38 2.835 10.97%
10 ALLK 4.28 1.3M 16 Sep '22 10 5.00 P 1.15 1 10.05 2.776 13.74%
11 DOCU 53.80 4.6M 9 Sep '22 3 53.00 P 4.60 182 8.55 2.642 10.98%
12 DOCU 53.80 4.6M 9 Sep '22 3 54.00 P 5.10 477 9.11 2.606 10.06%
13 AVYA 2.12 32.1M 21 Oct '22 45 2.00 P 0.60 422 28.30 2.539 47.37%
14 GSAT 2.09 21.0M 16 Sep '22 10 2.50 P 0.55 70 6.70 2.461 9.09%
15 APDN 2.97 9.7M 21 Oct '22 45 5.00 P 2.45 26 14.14 2.436 80.77%
16 REV 6.69 1.2M 16 Sep '22 10 7.00 P 1.20 50 13.30 2.424 16.21%
17 REV 6.69 1.2M 21 Oct '22 45 7.00 P 2.35 8 30.49 2.410 47.00%
18 AKLI 4.53 720K 16 Sep '22 10 5.00 P 0.95 11 10.60 2.374 13.41%
19 BBBY 7.04 32.1M 9 Sep '22 3 7.00 P 0.57 26,503 8.10 2.367 9.43%
20 REV 6.69 1.2M 9 Sep '22 3 7.00 P 0.65 317 5.08 2.355 5.63%
21 VERU 14.59 2.0M 9 Sep '22 3 14.50 P 1.00 65 6.85 2.332 8.02%
22 VERU 14.59 2.0M 9 Sep '22 3 15.00 P 1.35 77 6.44 2.330 7.10%
23 AVDL 6.39 767K 16 Sep '22 10 5.00 P 0.20 26 3.13 2.269 25.69%
24 REV 6.69 1.2M 16 Sep '22 10 6.50 P 0.75 344 11.21 2.269 15.82%
25 REV 6.69 1.2M 9 Sep '22 3 6.50 P 0.40 632 5.98 2.267 9.38%
26 GSAT 2.09 21.0M 16 Sep '22 10 2.00 P 0.24 591 11.48 2.256 17.84%
27 BBBY 7.04 32.1M 9 Sep '22 3 7.50 P 0.84 10,935 5.40 2.255 6.13%
28 AVYA 2.12 32.1M 20 Jan '23 136 2.00 P 0.90 1 42.45 2.232 83.61%
29 APRN 5.61 7.0M 16 Sep '22 10 6.00 P 1.00 585 10.87 2.206 13.23%
30 APRN 5.61 7.0M 16 Sep '22 10 5.50 P 0.70 118 12.48 2.204 16.50%
31 AMRS 2.71 4.6M 9 Sep '22 3 3.00 P 0.30 1 0.37 2.195 0.41%
32 VRA 3.44 468K 16 Sep '22 10 5.00 P 1.50 10 -1.74 2.180 -3.09%
33 REV 6.69 1.2M 23 Sep '22 17 6.50 P 0.95 4 14.20 2.164 19.86%
34 AVYA 2.12 32.1M 16 Dec '22 101 2.00 P 0.75 671 35.38 2.121 63.50%
35 APDN 2.97 9.7M 16 Sep '22 10 2.50 P 0.15 425 5.05 2.118 21.99%
36 APRN 5.61 7.0M 21 Oct '22 45 6.00 P 1.80 31 25.13 2.107 37.01%
37 BBBY 7.04 32.1M 16 Sep '22 10 7.50 P 1.22 3,646 10.80 2.091 13.06%
38 BBBY 7.04 32.1M 16 Sep '22 10 7.00 P 0.93 8,767 13.21 2.081 15.88%
39 GROV 5.80 403K 16 Sep '22 10 5.00 P 0.35 59 6.03 2.065 21.10%
40 GME 25.14 7.0M 9 Sep '22 3 25.00 P 1.72 4,095 6.84 2.064 7.94%
41 MNMD 9.07 1.2M 16 Sep '22 10 10.00 P 1.67 83 8.16 2.064 10.00%
42 RVPH 2.27 1.6M 16 Sep '22 10 2.50 P 0.15 80 -3.52 2.056 -3.77%
43 BBBY 7.04 32.1M 30 Sep '22 24 7.50 P 1.65 333 16.90 2.054 22.08%
44 FRGE 3.55 646K 21 Oct '22 45 5.00 P 1.70 1 7.04 2.047 13.51%
45 APRN 5.61 7.0M 21 Oct '22 45 5.50 P 1.45 69 25.85 2.042 37.50%
46 APDN 2.97 9.7M 21 Oct '22 45 2.50 P 0.50 163 16.84 2.038 39.27%
47 MNMD 9.07 1.2M 16 Sep '22 10 7.50 P 0.45 426 4.96 2.029 23.43%
48 BBBY 7.04 32.1M 30 Sep '22 24 7.00 P 1.36 614 19.32 2.028 24.65%
49 SID 2.56 4.2M 16 Sep '22 10 5.00 P 2.35 5 -3.52 2.022 -42.86%
50 IQ 3.04 16.3M 9 Sep '22 3 3.50 P 0.43 139 -0.99 2.013 -1.15%
51 PRTY 2.12 7.2M 16 Sep '22 10 2.50 P 0.50 24 5.66 1.999 7.41%
52 AZRE 3.59 999K 16 Sep '22 10 5.00 P 1.40 23 -0.28 1.996 -0.46%
53 CRGE 2.29 540K 16 Sep '22 10 3.00 P 0.65 1 -2.62 1.995 -3.66%
54 CURV 5.27 373K 16 Sep '22 10 7.50 P 2.05 2 -3.42 1.995 -5.59%
55 GME 25.14 7.0M 9 Sep '22 3 25.50 P 1.98 425 6.44 1.973 6.99%
56 BBBY 7.04 32.1M 7 Oct '22 31 7.50 P 1.78 138 18.75 1.956 25.10%
57 FRGE 3.55 646K 16 Sep '22 10 5.00 P 1.40 65 -1.41 1.951 -2.33%
58 BBBY 7.04 32.1M 7 Oct '22 31 7.00 P 1.48 286 21.02 1.950 27.34%
59 BBBY 7.04 32.1M 23 Sep '22 17 7.00 P 1.13 936 16.05 1.950 19.80%
60 SKYX 3.94 903K 16 Sep '22 10 5.00 P 1.05 5 -0.25 1.949 -0.35%
61 HUSA 4.35 852K 21 Oct '22 45 4.00 P 0.80 5 18.39 1.949 32.39%
62 ASTS 10.99 1.4M 16 Sep '22 10 12.50 P 2.20 3 6.28 1.946 7.85%
63 API 3.80 633K 16 Sep '22 10 5.00 P 1.15 2 -1.32 1.933 -1.89%
64 BBBY 7.04 32.1M 23 Sep '22 17 7.50 P 1.39 420 13.21 1.925 16.46%
65 BBBY 7.04 32.1M 14 Oct '22 38 7.00 P 1.64 251 23.30 1.901 31.11%
66 OMER 4.69 457K 18 Nov '22 73 4.00 P 1.00 12 21.32 1.891 45.80%
67 PRTY 2.12 7.2M 16 Sep '22 10 2.00 P 0.15 232 7.08 1.887 13.71%
68 AMRS 2.71 4.6M 16 Sep '22 10 2.50 P 0.20 26 7.38 1.863 16.33%
69 KC 2.53 8.5M 16 Sep '22 10 5.00 P 2.40 1 -2.77 1.856 -53.85%
70 APDN 2.97 9.7M 16 Dec '22 101 2.50 P 0.75 1 25.25 1.853 54.95%
71 PRTY 2.12 7.2M 20 Jan '23 136 2.50 P 1.05 1 31.60 1.847 62.62%
72 GSAT 2.09 21.0M 23 Sep '22 17 2.00 P 0.25 18 11.96 1.847 18.48%
73 HUSA 4.35 852K 16 Sep '22 10 4.00 P 0.30 89 6.90 1.843 16.05%
74 BBBY 7.04 32.1M 21 Oct '22 45 7.00 P 1.73 1,133 24.57 1.833 33.33%
75 WEBR 6.02 2.7M 16 Sep '22 10 7.50 P 1.70 426 3.65 1.811 5.09%
76 COUP 55.82 2.3M 9 Sep '22 3 55.00 P 3.00 635 5.37 1.801 7.23%
77 KOLD 13.43 23.4M 18 Nov '22 73 13.00 P 3.60 6 26.81 1.799 41.00%
78 PRTY 2.12 7.2M 21 Oct '22 45 2.00 P 0.40 26 18.87 1.790 30.23%
79 COUP 55.82 2.3M 9 Sep '22 3 56.00 P 3.60 601 6.13 1.787 6.55%
80 BLUE 6.37 6.3M 16 Sep '22 10 7.50 P 1.45 94 5.02 1.786 6.50%
81 AMRS 2.71 4.6M 16 Sep '22 10 3.00 P 0.40 6 4.06 1.786 4.76%
82 ASTS 10.99 1.4M 16 Sep '22 10 10.00 P 0.75 302 6.82 1.786 16.99%
83 SNDL 2.50 3.4M 9 Sep '22 3 3.00 P 0.47 56 -1.20 1.780 -1.48%
84 HUSA 4.35 852K 16 Sep '22 10 5.00 P 0.90 1 5.75 1.773 7.25%
85 AKLI 4.53 720K 16 Sep '22 10 4.00 P 0.25 14 5.52 1.769 18.22%
86 SKYX 3.94 903K 20 Jan '23 136 2.50 P 0.60 1 15.23 1.768 61.08%
87 APRN 5.61 7.0M 16 Dec '22 101 5.50 P 1.85 41 32.98 1.765 52.13%
88 MNMD 9.07 1.2M 21 Oct '22 45 7.50 P 1.19 16 13.12 1.765 35.03%
89 GSAT 2.09 21.0M 30 Sep '22 24 2.00 P 0.29 14 13.88 1.752 21.11%
90 PRTY 2.12 7.2M 20 Jan '23 136 2.00 P 0.75 53 35.38 1.751 63.50%
91 APRN 5.61 7.0M 16 Dec '22 101 6.00 P 2.20 115 32.26 1.749 53.08%
92 BBBY 7.04 32.1M 18 Nov '22 73 7.00 P 2.05 375 29.12 1.747 41.88%
93 AMRS 2.71 4.6M 23 Sep '22 17 2.50 P 0.20 1 7.38 1.732 16.33%
94 APDN 2.97 9.7M 17 Mar '23 192 2.50 P 1.00 150 33.67 1.732 74.62%
95 EMBK 9.10 321K 16 Sep '22 10 7.50 P 0.25 20 2.75 1.729 20.90%
96 MNMD 9.07 1.2M 16 Dec '22 101 10.00 P 3.60 1 29.44 1.707 48.81%
97 TCRT 2.91 4.5M 21 Oct '22 45 2.50 P 0.40 913 13.75 1.703 32.27%
98 AMRS 2.71 4.6M 30 Sep '22 24 3.00 P 0.55 64 9.59 1.698 12.04%
99 UVIX 10.86 5.9M 21 Oct '22 45 11.00 P 2.50 4 21.73 1.695 28.23%
100 ATER 2.24 942K 21 Oct '22 45 2.50 P 0.50 1 10.71 1.685 13.79%
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.