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 April 29, 2024. 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 TCN 11.23 4.8M 17 Jan '25 263 10.00 C 1.10 40 -1.16 4.407 -1.28%
2 BTE 3.95 8.9M 18 Oct '24 172 2.50 C 1.40 10 -1.27 3.342 -1.96%
3 MFG 3.87 613K 18 Oct '24 172 2.50 C 1.30 1 -1.81 3.325 -2.72%
4 DLNG 3.84 209K 18 Oct '24 172 2.50 C 1.10 3 -6.25 3.319 -8.76%
5 AGTI 10.12 1.4M 18 Oct '24 172 10.00 C 0.05 110 -0.69 2.957 -0.70%
6 IMMP 2.67 612K 17 May '24 18 5.00 C  0 448 0.00 2.903 87.27%
7 TCN 11.23 4.8M 20 Sep '24 144 10.00 C 1.10 10 -1.16 2.575 -1.28%
8 WOLF 27.85 4.7M 3 May '24 4 28.00 C 2.70 94 9.69 2.515 11.33%
9 ANVS 7.28 9.5M 17 May '24 18 7.50 C 1.35 445 18.54 2.486 26.48%
10 ENVX 6.49 5.2M 3 May '24 4 6.50 C 0.65 592 10.02 2.458 11.30%
11 ANVS 7.28 9.5M 17 May '24 18 5.00 C 2.60 43 4.40 2.457 6.84%
12 TBLA 4.25 553K 17 May '24 18 2.50 C 1.65 1 -2.35 2.441 -3.85%
13 WOLF 27.85 4.7M 3 May '24 4 27.50 C 2.90 1,753 9.16 2.413 10.22%
14 ENVX 6.49 5.2M 3 May '24 4 6.00 C 0.88 119 6.01 2.403 6.95%
15 ALCC 14.42 2.8M 17 May '24 18 15.00 C 2.65 3,392 18.38 2.392 27.44%
16 MSOX 4.83 2.4M 17 May '24 18 5.00 C 0.90 3,537 18.63 2.340 27.23%
17 NRXP 3.55 365K 17 May '24 18 5.00 C 0.05 15 1.41 2.274 42.86%
18 SMMT 3.88 1.5M 17 May '24 18 3.00 C 1.00 11 3.09 2.272 4.17%
19 ATOM 4.93 457K 17 May '24 18 2.50 C 2.25 4 -3.65 2.258 -6.72%
20 PTON 3.30 11.5M 3 May '24 4 3.50 C 0.22 1,936 6.67 2.224 13.64%
21 FSLY 12.97 2.9M 3 May '24 4 13.00 C 1.15 1,062 8.87 2.190 9.98%
22 SPWR 2.16 4.6M 3 May '24 4 2.00 C 0.26 640 4.63 2.185 5.26%
23 FSLY 12.97 2.9M 3 May '24 4 12.50 C 1.39 71 7.09 2.167 7.94%
24 ENTX 2.01 378K 17 May '24 18 2.50 C 0.05 23 2.49 2.160 27.55%
25 ASTS 2.33 1.8M 3 May '24 4 2.00 C 0.15 2 -7.73 2.126 -8.26%
26 MSOX 4.83 2.4M 17 May '24 18 4.00 C 1.20 220 7.66 2.119 10.19%
27 SMSI 2.48 349K 17 May '24 18 2.50 C 0.15 33 6.05 2.103 7.30%
28 OPEN 2.12 11.1M 3 May '24 4 2.00 C 0.24 118 5.41 2.102 6.10%
29 PTON 3.30 11.5M 3 May '24 4 3.00 C 0.44 139 4.24 2.091 4.90%
30 LMND 17.89 1.5M 3 May '24 4 17.50 C 1.65 38 7.04 2.070 7.76%
31 IMMP 2.67 612K 21 Jun '24 53 5.00 C 0.30 33 11.24 2.045 110.97%
32 SMMT 3.88 1.5M 19 Jul '24 81 4.00 C 1.30 12 33.51 2.043 55.04%
33 RILY 38.55 1.9M 3 May '24 4 39.00 C 2.90 518 7.52 2.023 9.40%
34 CLRB 3.10 716K 17 May '24 18 5.00 C 0.10 191 3.23 2.006 66.67%
35 GSIT 4.08 224K 17 May '24 18 2.50 C 1.50 2 -1.96 1.997 -3.10%
36 SVRA 4.61 541K 19 Jul '24 81 5.00 C 1.25 7 27.11 1.992 48.81%
37 NOTV 3.74 615K 17 May '24 18 5.00 C 0.20 170 5.35 1.991 41.24%
38 LMND 17.89 1.5M 3 May '24 4 18.00 C 1.35 336 7.55 1.977 8.83%
39 CVNA 83.76 4.8M 3 May '24 4 83.00 C 7.10 61 7.57 1.960 8.27%
40 SDIG 3.15 338K 17 May '24 18 5.00 C 0.10 2 3.17 1.955 63.93%
41 IBRX 8.99 65.9M 3 May '24 4 9.00 C 0.70 4,614 7.79 1.947 8.56%
42 RILY 38.55 1.9M 3 May '24 4 38.00 C 3.30 471 7.13 1.916 7.80%
43 BCAB 2.58 467K 21 Jun '24 53 5.00 C 0.20 10 7.75 1.915 110.08%
44 HLF 8.88 1.7M 3 May '24 4 8.50 C 0.85 1 5.29 1.914 5.85%
45 HLF 8.88 1.7M 3 May '24 4 9.00 C 0.60 20 6.76 1.900 8.70%
46 ALCC 14.42 2.8M 21 Jun '24 53 15.00 C 3.60 363 24.97 1.891 38.63%
47 CAR 103.56 617K 3 May '24 4 104.00 C 7.70 25 7.44 1.876 8.49%
48 MNY 2.08 570K 17 May '24 18 2.50 C 0.10 61 4.81 1.856 26.26%
49 IMMP 2.67 612K 21 Jun '24 53 2.50 C 0.55 2 14.23 1.846 17.92%
50 EYPT 17.63 788K 17 May '24 18 20.00 C 1.80 1,139 10.21 1.844 26.34%
51 SDIG 3.15 338K 17 May '24 18 2.50 C 0.65 19 -0.00 1.828 0.00%
52 CUTR 2.35 821K 17 May '24 18 2.00 C 0.50 230 6.38 1.818 8.11%
53 NOVA 4.34 6.0M 17 May '24 18 4.00 C 0.75 108 9.45 1.816 11.42%
54 STTK 10.97 647K 17 May '24 18 12.50 C 0.90 80 8.20 1.809 24.13%
55 CUTR 2.35 821K 17 May '24 18 3.00 C 0.15 310 6.38 1.805 36.36%
56 BILL 63.02 1.2M 3 May '24 4 64.00 C 4.20 31 6.66 1.803 8.81%
57 IMMP 2.67 612K 17 May '24 18 2.50 C 0.45 11 10.49 1.800 12.61%
58 ANNX 4.70 1.6M 17 May '24 18 5.00 C 0.45 12 9.57 1.794 17.65%
59 ARDX 6.46 4.2M 3 May '24 4 6.00 C 0.65 468 2.94 1.787 3.27%
60 NOVA 4.34 6.0M 17 May '24 18 5.00 C 0.40 520 9.22 1.786 26.90%
61 BILL 63.02 1.2M 3 May '24 4 63.00 C 4.60 127 7.27 1.785 7.84%
62 PETS 4.14 791K 17 May '24 18 2.50 C 1.60 1 -0.97 1.777 -1.57%
63 BTBT 2.15 3.9M 3 May '24 4 2.00 C 0.20 278 2.33 1.774 2.56%
64 VERI 3.41 902K 17 May '24 18 5.00 C 0.10 225 2.93 1.768 51.06%
65 ACB 6.32 5.3M 10 May '24 11 6.00 C 0.63 95 4.91 1.763 5.45%
66 MSOX 4.83 2.4M 19 Jul '24 81 5.00 C 1.35 3 27.95 1.759 43.68%
67 BCAB 2.58 467K 18 Oct '24 172 2.50 C 0.95 2 33.72 1.756 53.37%
68 SVM 3.36 2.0M 19 Jul '24 81 2.50 C 0.75 200 -3.27 1.749 -4.21%
69 MSOX 4.83 2.4M 21 Jun '24 53 5.00 C 1.00 2 20.70 1.747 30.55%
70 RAPT 7.88 373K 17 May '24 18 10.00 C 0.45 12 5.71 1.728 34.59%
71 SJT 4.36 242K 17 May '24 18 2.50 C 1.75 1 -2.52 1.714 -4.21%
72 LAC 4.57 4.5M 17 May '24 18 2.50 C 2.00 12 -1.53 1.703 -2.72%
73 IBRX 8.99 65.9M 10 May '24 11 9.00 C 0.80 772 8.90 1.699 9.89%
74 CUTR 2.35 821K 21 Jun '24 53 3.00 C 0.35 193 14.89 1.697 50.00%
75 TPST 3.44 306K 17 May '24 18 5.00 C 0.10 20 2.91 1.694 49.70%
76 ACB 6.32 5.3M 10 May '24 11 6.50 C 0.51 604 8.07 1.688 11.88%
77 W 51.17 4.5M 3 May '24 4 52.00 C 3.15 101 6.16 1.685 8.29%
78 W 51.17 4.5M 3 May '24 4 51.00 C 3.60 26 6.70 1.685 7.21%
79 SANA 9.08 1.3M 17 May '24 18 10.00 C 0.90 83 9.91 1.682 22.25%
80 LTRN 4.93 303K 17 May '24 18 5.00 C 0.50 1 10.14 1.679 12.87%
81 RAPT 7.88 373K 19 Jul '24 81 10.00 C 1.70 3 21.57 1.671 61.81%
82 OIS 4.05 3.4M 21 Jun '24 53 2.50 C 1.40 3 -3.70 1.671 -5.66%
83 CXAI 3.51 870K 21 Jun '24 53 2.50 C 1.00 2 -0.28 1.653 -0.40%
84 CUTR 2.35 821K 21 Jun '24 53 2.00 C 0.65 292 12.77 1.634 17.65%
85 PINS 33.78 6.4M 3 May '24 4 33.50 C 2.39 91 6.25 1.623 6.72%
86 UPST 23.04 2.4M 10 May '24 11 23.50 C 2.32 204 10.07 1.621 13.42%
87 PROK 2.30 775K 17 May '24 18 2.50 C 0.15 63 6.52 1.611 16.28%
88 SPWR 2.16 4.6M 10 May '24 11 2.00 C 0.30 16 6.48 1.611 7.53%
89 PINS 33.78 6.4M 3 May '24 4 34.00 C 2.14 2,020 6.34 1.608 7.46%
90 DJT 46.69 10.1M 3 May '24 4 46.50 C 3.15 965 6.34 1.607 6.80%
91 SMMT 3.88 1.5M 17 May '24 18 4.00 C 0.15 12 3.87 1.606 7.24%
92 UPST 23.04 2.4M 10 May '24 11 23.00 C 2.54 225 10.85 1.604 12.20%
93 SMMT 3.88 1.5M 18 Oct '24 172 4.00 C 1.50 30 38.66 1.603 68.07%
94 FNGR 3.87 528K 17 May '24 18 3.50 C 0.55 26 4.65 1.599 5.42%
95 SPWR 2.16 4.6M 24 May '24 25 2.00 C 0.34 10 8.33 1.596 9.89%
96 POET 2.94 3.7M 17 May '24 18 2.00 C 0.80 692 -4.76 1.595 -6.54%
97 WOLF 27.85 4.7M 10 May '24 11 28.00 C 2.90 4 10.41 1.594 12.22%
98 ENVX 6.49 5.2M 10 May '24 11 6.50 C 0.69 867 10.63 1.594 12.07%
99 NET 89.65 3.4M 3 May '24 4 90.00 C 5.75 333 6.41 1.594 7.27%
100 NET 89.65 3.4M 3 May '24 4 89.00 C 6.20 27 6.19 1.588 6.65%
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.