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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
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
Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 RDBX 6.39 8.1M 24 Jun '22 21 6.00 1.599 1.15 5 4.398 2.30 52 -2.7983
2 RDBX 6.39 8.1M 15 Jul '22 42 6.00 1.192 1.20 17 3.821 2.80 4 -2.6284
3 RDBX 6.39 8.1M 20 Jan '23 231 6.00 0.662 1.50 204 3.171 4.70 22 -2.5092
4 FRGE 18.32 730K 17 Jun '22 14 20.00 1.182 1.05 411 3.630 6.20 633 -2.4479
5 FRGE 18.32 730K 17 Jun '22 14 17.50 0.818 1.60 487 3.195 4.00 24 -2.3767
6 CELU 10.84 344K 17 Jun '22 14 12.50 0.833 0.20 29 3.056 3.65 1 -2.2223
7 RDBX 6.39 8.1M 17 Jun '22 14 6.50 1.784 0.84 90 4.002 2.02 13 -2.2173
8 RDBX 6.39 8.1M 24 Jun '22 21 6.50 1.556 0.90 8 3.674 2.25 1 -2.1184
9 RDBX 6.39 8.1M 17 Jun '22 14 6.00 1.425 0.90 172 3.449 1.45 45 -2.0237
10 RDBX 6.39 8.1M 10 Jun '22 7 6.00 1.405 0.70 163 3.194 0.90 540 -1.7886
11 RDBX 6.39 8.1M 10 Jun '22 7 6.50 1.911 0.62 349 3.384 1.25 63 -1.4731
12 BBIG 2.06 10.8M 20 Jan '23 231 2.00 1.058 0.69 64 2.292 1.26 7 -1.2335
13 RLAY 17.53 766K 17 Jun '22 14 20.00 3.032 3.25 305 1.993 4.30 570 1.0389
14 RYTM 3.72 565K 17 Jun '22 14 2.50 3.378 1.55 120 2.361 0.15 1 1.0166
15 ALLK 2.96 871K 17 Jun '22 14 2.50 2.274 0.74 12 1.272 0.10 1 1.0023
16 BROS 41.71 1.0M 17 Jun '22 14 42.00 0.655 2.00 17 1.644 5.50 2 -0.9889
17 BOXD 6.87 417K 19 Aug '22 77 5.00 0.560 1.95 2 1.530 0.85 70 -0.9697
18 BOXD 6.87 417K 15 Jul '22 42 5.00 0.884 2.00 505 1.847 0.70 29 -0.9627
19 ENOB 3.58 745K 17 Jun '22 14 5.00 1.867 0.15 209 0.931 1.43 214 0.9358
20 BOXD 6.87 417K 17 Jun '22 14 7.50 1.097 0.35 191 2.032 1.48 204 -0.9346
21 SST 10.36 211K 15 Jul '22 42 10.00 0.362 0.70 1 1.239 1.52 1 -0.8769
22 BOXD 6.87 417K 19 Aug '22 77 7.50 0.710 0.65 3,140 1.570 2.35 75 -0.8595
23 NINE 3.92 2.9M 17 Jun '22 14 3.50 1.214 0.60 149 2.038 0.40 9 -0.8242
24 HUSA 5.65 22.5M 15 Jul '22 42 5.00 1.538 1.45 370 2.361 1.35 30 -0.8236
25 BROS 41.71 1.0M 17 Jun '22 14 41.00 0.661 2.51 12 1.474 4.40 1 -0.8127
26 HUSA 5.65 22.5M 17 Jun '22 14 6.00 1.909 0.70 2,028 2.706 1.40 3 -0.7969
27 BBIG 2.06 10.8M 21 Oct '22 140 2.50 1.195 0.46 335 1.984 1.28 1 -0.7890
28 HIMX 9.43 1.2M 15 Jul '22 42 9.00 0.372 0.71 10 1.155 1.23 2 -0.7829
29 ZLAB 30.39 1.3M 17 Jun '22 14 30.00 1.446 3.60 8 0.673 1.40 25 0.7731
30 CELU 10.84 344K 17 Jun '22 14 10.00 0.648 1.05 69 1.420 0.78 5 -0.7721
31 BBIG 2.06 10.8M 16 Dec '22 196 2.50 1.134 0.54 857 1.888 1.39 931 -0.7542
32 EOLS 13.00 507K 17 Jun '22 14 13.00 1.283 1.30 3 0.542 0.55 5 0.7414
33 OCGN 2.29 8.5M 10 Jun '22 7 2.00 1.719 0.38 129 0.990 0.03 20 0.7286
34 SVM 2.91 574K 17 Jun '22 14 2.50 1.435 0.55 1 0.744 0.03 10 0.6914
35 HUSA 5.65 22.5M 15 Jul '22 42 6.00 1.681 1.14 440 2.372 2.00 2 -0.6907
36 CTIC 5.75 4.0M 17 Jun '22 14 5.00 1.682 1.14 21 1.012 0.15 36 0.6705
37 BROS 41.71 1.0M 10 Jun '22 7 42.00 0.706 1.49 34 1.365 3.30 127 -0.6600
38 CO 3.46 622K 17 Jun '22 14 2.50 0.790 0.96 6 1.432 0.05 10 -0.6422
39 BBIG 2.06 10.8M 1 Jul '22 28 2.50 1.388 0.17 1,041 2.015 0.75 64 -0.6271
40 ATAI 3.69 695K 17 Jun '22 14 5.00 1.224 0.05 26 0.598 1.31 6 0.6265
41 ALDX 3.05 546K 17 Jun '22 14 2.50 1.048 0.60 17 1.674 0.15 45 -0.6258
42 BTCM 2.24 785K 17 Jun '22 14 2.00 0.911 0.30 12 1.529 0.15 6 -0.6178
43 OSUR 3.85 1.3M 17 Jun '22 14 5.00 1.026 0.04 7 0.424 1.15 10 0.6020
44 ENSV 2.57 908K 17 Jun '22 14 2.50 1.744 0.38 73 2.339 0.42 6 -0.5942
45 BBIG 2.06 10.8M 19 Jan '24 595 2.00 0.953 0.97 32 1.535 1.30 19 -0.5827
46 HUSA 5.65 22.5M 17 Jun '22 14 5.00 1.958 1.18 4,574 2.536 0.75 317 -0.5775
47 EVLV 3.47 7.6M 17 Jun '22 14 2.50 2.010 1.10 2 1.441 0.05 20 0.5691
48 ENSV 2.57 908K 15 Jul '22 42 2.50 1.591 0.57 8 2.160 0.69 1 -0.5690
49 BBIG 2.06 10.8M 20 Jan '23 231 2.50 1.052 0.54 285 1.620 1.32 141 -0.5682
50 RPTX 13.13 3.2M 17 Jun '22 14 15.00 1.243 0.62 207 1.810 3.05 7 -0.5673
51 BROS 41.71 1.0M 10 Jun '22 7 41.00 0.674 1.92 7 1.223 2.45 75 -0.5491
52 BBIG 2.06 10.8M 21 Oct '22 140 2.00 1.137 0.59 299 1.681 0.78 19 -0.5439
53 BBIG 2.06 10.8M 15 Jul '22 42 2.50 1.464 0.26 923 2.005 0.85 2 -0.5403
54 HARP 2.40 530K 17 Jun '22 14 2.50 2.094 0.35 1 1.559 0.35 1 0.5348
55 BBIG 2.06 10.8M 8 Jul '22 35 2.00 1.240 0.34 67 1.774 0.41 64 -0.5347
56 AMWL 4.00 3.4M 17 Jun '22 14 5.00 0.910 0.04 164 0.386 1.00 99 0.5241
57 INSG 2.08 620K 17 Jun '22 14 2.50 0.842 0.03 10 0.320 0.42 3 0.5222
58 ENOB 3.58 745K 15 Jul '22 42 2.50 2.439 1.60 10 1.933 0.35 189 0.5059
59 ARCT 19.98 677K 17 Jun '22 14 20.00 1.226 1.90 5 1.731 2.70 1 -0.5049
60 ISPO 6.22 217K 17 Jun '22 14 5.00 0.785 1.25 4 1.289 0.15 4 -0.5044
61 ANNX 3.38 365K 17 Jun '22 14 2.50 1.860 1.00 1 1.364 0.05 5 0.4962
62 EBET 3.90 517K 17 Jun '22 14 2.50 1.488 1.43 38 1.982 0.07 271 -0.4936
63 CTIC 5.75 4.0M 17 Jun '22 14 6.00 1.459 0.55 1,031 0.991 0.59 264 0.4684
64 RCMT 28.00 729K 17 Jun '22 14 25.00 0.439 3.10 8 0.899 0.73 84 -0.4600
65 BAND 20.90 419K 17 Jun '22 14 20.00 1.331 2.60 2 0.874 0.99 1 0.4568
66 CVT 4.95 408K 17 Jun '22 14 5.00 0.965 0.35 108 1.419 0.57 1,985 -0.4539
67 BBIG 2.06 10.8M 15 Jul '22 42 2.00 1.243 0.37 1,003 1.696 0.43 25 -0.4524
68 BBIG 2.06 10.8M 16 Dec '22 196 2.00 1.123 0.68 9 1.571 0.85 20 -0.4480
69 KZR 5.04 1.2M 17 Jun '22 14 5.00 2.053 0.82 6 2.498 0.95 1 -0.4445
70 GEVO 4.57 8.3M 17 Jun '22 14 2.50 1.420 2.08 198 1.864 0.03 3 -0.4437
71 BCRX 10.45 3.7M 17 Jun '22 14 11.00 0.633 0.30 905 1.074 1.20 1 -0.4411
72 DCFC 8.24 206K 17 Jun '22 14 8.00 0.580 0.50 11 1.007 0.53 4 -0.4275
73 FINV 4.01 529K 17 Jun '22 14 5.00 1.017 0.06 1 0.596 1.00 2 0.4204
74 BZFD 3.76 260K 16 Sep '22 105 3.00 0.748 1.00 1 1.166 0.50 30 -0.4178
75 PMCB 2.19 685K 17 Jun '22 14 2.50 1.213 0.10 98 0.795 0.35 25 0.4172
76 RPTX 13.13 3.2M 21 Oct '22 140 12.50 0.819 2.90 13 1.235 3.50 1 -0.4157
77 ACER 2.69 391K 15 Jul '22 42 2.50 0.992 0.45 635 1.407 0.40 10 -0.4151
78 GRAB 2.54 15.9M 17 Jun '22 14 3.00 1.194 0.09 280 0.785 0.49 20 0.4091
79 RCKT 13.43 1.3M 17 Jun '22 14 12.50 0.791 1.35 31 1.196 0.80 2 -0.4050
80 CVM 3.72 2.6M 17 Jun '22 14 3.00 1.735 0.90 157 1.334 0.10 11 0.4016
81 BBIG 2.06 10.8M 22 Jul '22 49 2.50 1.389 0.27 19 1.790 0.83 3 -0.4005
82 JOAN 6.36 1.6M 16 Dec '22 196 5.00 0.624 1.85 29 1.020 1.05 19 -0.3966
83 TGTX 4.40 4.0M 17 Jun '22 14 4.00 1.117 0.60 205 1.514 0.32 1,490 -0.3961
84 AEYE 4.07 675K 17 Jun '22 14 5.00 1.154 0.10 107 0.758 0.96 12 0.3960
85 AMLX 12.35 21.1M 15 Jul '22 42 10.00 0.951 2.90 16 1.346 1.05 20 -0.3950
86 CWH 25.83 1.1M 17 Jun '22 14 26.00 0.456 0.84 136 0.847 1.80 1 -0.3917
87 SST 10.36 211K 10 Jun '22 7 10.00 0.701 0.60 2 1.092 0.45 9 -0.3905
88 OWLT 5.21 507K 17 Jun '22 14 5.00 0.709 0.40 103 1.098 0.34 1 -0.3887
89 MVST 5.06 878K 15 Jul '22 42 5.00 0.765 0.55 2 1.153 0.75 3 -0.3882
90 BPT 21.45 503K 15 Jul '22 42 20.00 0.846 3.16 102 1.231 2.75 11 -0.3855
91 GBOX 2.55 453K 17 Jun '22 14 2.50 1.138 0.25 7 1.523 0.28 10 -0.3848
92 IRNT 2.89 1.1M 10 Jun '22 7 2.50 0.744 0.40 2 1.128 0.04 68 -0.3842
93 CVM 3.72 2.6M 17 Jun '22 14 4.00 2.036 0.48 241 1.658 0.65 102 0.3785
94 OCGN 2.29 8.5M 17 Jun '22 14 2.00 1.558 0.43 1 1.180 0.09 5 0.3777
95 CRTX 3.17 787K 17 Jun '22 14 2.50 1.548 0.78 15 1.171 0.05 2 0.3767
96 PVL 4.83 533K 15 Jul '22 42 5.00 0.662 0.36 18 1.038 0.78 3 -0.3760
97 ASMB 2.05 330K 19 Aug '22 77 2.50 1.440 0.39 1 1.068 0.70 2 0.3714
98 ATER 3.06 2.0M 20 Jan '23 231 3.00 1.125 1.08 2 1.495 1.32 5 -0.3701
99 HGEN 2.45 1.8M 17 Jun '22 14 2.50 1.475 0.26 240 1.843 0.38 248 -0.3675
100 GDRX 7.58 1.4M 17 Jun '22 14 10.00 1.074 0.08 2 0.706 2.43 4 0.3675
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.