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 18, 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 ANVS 9.85 240K 17 May '24 29 7.50 P 2.60 99 26.40 4.221 68.28%
2 GLYC 2.16 876K 17 May '24 29 2.50 P 1.15 15 37.50 4.128 80.20%
3 GLYC 2.16 876K 21 Jun '24 64 2.50 P 1.50 154 53.70 3.951 175.76%
4 DJT 33.19 17.7M 26 Apr '24 8 33.50 P 5.60 31 15.94 2.836 19.17%
5 DJT 33.19 17.7M 26 Apr '24 8 33.00 P 5.30 200 15.97 2.832 19.68%
6 GLYC 2.16 876K 20 Sep '24 155 2.50 P 1.50 10 53.70 2.637 175.76%
7 IBRX 4.91 3.5M 17 May '24 29 5.00 P 1.30 19 24.64 2.521 33.52%
8 ANNX 4.44 1.4M 19 Jul '24 92 5.00 P 2.35 58 40.32 2.458 85.65%
9 CGC 7.83 16.4M 26 Apr '24 8 8.00 P 0.96 91 10.09 2.220 11.50%
10 ANNX 4.44 1.4M 17 May '24 29 4.00 P 0.75 48 16.89 2.209 32.25%
11 CGC 7.83 16.4M 26 Apr '24 8 7.50 P 0.79 1,960 10.09 2.166 15.91%
12 GOEV 3.00 5.7M 16 Aug '24 120 2.50 P 0.82 11 27.33 2.142 60.55%
13 CGC 7.83 16.4M 3 May '24 15 7.50 P 1.05 40 13.41 2.128 20.35%
14 MSOX 5.15 1.4M 17 May '24 29 5.00 P 1.05 40 20.39 2.088 29.27%
15 MSOX 5.15 1.4M 17 May '24 29 6.00 P 1.60 33 14.56 2.078 21.13%
16 GOEV 3.00 5.7M 17 May '24 29 3.00 P 0.64 19 21.33 2.076 27.12%
17 CGC 7.83 16.4M 17 May '24 29 8.00 P 1.80 135 20.82 2.069 27.03%
18 CGC 7.83 16.4M 3 May '24 15 8.00 P 1.37 34 15.33 2.067 18.58%
19 CUTR 2.30 1.1M 17 May '24 29 2.00 P 0.30 100 13.04 2.040 30.00%
20 GOEV 3.00 5.7M 17 May '24 29 3.50 P 0.92 25 14.00 2.010 20.19%
21 GOEV 3.00 5.7M 17 May '24 29 2.50 P 0.38 161 12.67 1.997 33.59%
22 CGC 7.83 16.4M 24 May '24 36 8.00 P 1.92 1 22.35 1.995 29.61%
23 CGC 7.83 16.4M 10 May '24 22 7.50 P 1.28 26 16.35 1.978 24.58%
24 SHOT 2.02 650K 17 May '24 29 2.00 P 0.35 9 17.33 1.950 22.16%
25 ACB 6.54 8.7M 26 Apr '24 8 7.00 P 0.99 39 8.03 1.948 9.47%
26 CGC 7.83 16.4M 31 May '24 43 8.00 P 2.06 1 24.14 1.943 32.76%
27 ACB 6.54 8.7M 26 Apr '24 8 6.50 P 0.56 128 8.57 1.922 9.96%
28 VFS 2.71 2.4M 17 May '24 29 3.00 P 0.61 83 11.81 1.908 15.24%
29 CYH 2.78 2.1M 17 May '24 29 2.00 P 0.15 7 5.40 1.883 35.36%
30 NOVA 3.78 7.1M 17 May '24 29 3.00 P 0.35 112 9.26 1.858 32.94%
31 CGC 7.83 16.4M 21 Jun '24 64 8.00 P 2.39 12 28.35 1.847 40.81%
32 SNAP 11.63 54.2M 26 Apr '24 8 12.00 P 1.42 503 9.03 1.784 10.28%
33 CGC 7.83 16.4M 31 May '24 43 7.50 P 1.67 5 21.33 1.784 32.47%
34 CUTR 2.30 1.1M 21 Jun '24 64 2.00 P 0.45 40 19.57 1.770 40.54%
35 NOVA 3.78 7.1M 17 May '24 29 4.00 P 0.85 46 16.67 1.758 21.50%
36 SNAP 11.63 54.2M 26 Apr '24 8 11.50 P 1.12 843 9.63 1.753 11.89%
37 EYPT 17.50 4.1M 17 May '24 29 17.50 P 3.20 695 18.29 1.747 22.38%
38 CGC 7.83 16.4M 19 Jul '24 92 8.00 P 2.68 2 32.06 1.743 48.74%
39 EYPT 17.50 4.1M 17 May '24 29 15.00 P 1.95 45 11.14 1.712 28.62%
40 NRDY 2.62 592K 17 May '24 29 5.00 P 2.35 1 -1.15 1.711 -11.11%
41 CGC 7.83 16.4M 18 Oct '24 183 8.00 P 3.45 20 41.89 1.699 74.89%
42 RILY 19.75 590K 17 May '24 29 20.00 P 3.50 563 16.46 1.661 20.00%
43 CYH 2.78 2.1M 17 May '24 29 3.00 P 0.60 23 13.67 1.657 17.43%
44 ACB 6.54 8.7M 17 May '24 29 7.00 P 1.34 6 13.39 1.652 16.84%
45 AQST 4.50 5.8M 17 May '24 29 4.00 P 0.40 1,004 8.89 1.638 21.95%
46 BYND 6.40 1.7M 31 May '24 43 6.50 P 1.30 10 18.75 1.608 23.53%
47 SHOT 2.02 650K 3 May '24 15 2.00 P  0 30 0.00 1.606 0.99%
48 WULF 2.13 12.0M 26 Apr '24 8 2.50 P 0.40 3 1.41 1.592 1.73%
49 BYND 6.40 1.7M 10 May '24 22 6.00 P 0.60 9 9.38 1.587 17.24%
50 TSLL 5.79 29.3M 26 Apr '24 8 6.00 P 0.65 508 7.52 1.587 8.47%
51 PLCE 8.38 1.9M 24 May '24 36 8.00 P 1.30 6 15.51 1.586 23.73%
52 WRAP 2.08 682K 17 May '24 29 2.00 P 0.25 520 12.02 1.578 18.03%
53 BYND 6.40 1.7M 24 May '24 36 6.50 P 1.17 100 16.72 1.577 20.46%
54 AQST 4.50 5.8M 17 May '24 29 5.00 P 0.95 70 10.00 1.563 12.68%
55 BYND 6.40 1.7M 10 May '24 22 6.50 P 0.91 4 12.66 1.561 14.75%
56 HUMA 3.59 5.7M 17 May '24 29 5.00 P 1.40 4 -0.28 1.537 -0.46%
57 BYND 6.40 1.7M 17 May '24 29 6.00 P 0.81 87 12.66 1.531 21.65%
58 WULF 2.13 12.0M 17 May '24 29 2.00 P 0.25 139 11.74 1.526 20.21%
59 PLCE 8.38 1.9M 3 May '24 15 8.00 P 0.70 30 8.35 1.514 14.06%
60 RILY 19.75 590K 3 May '24 15 20.00 P 2.30 51 10.38 1.514 11.75%
61 PLCE 8.38 1.9M 17 May '24 29 8.00 P 1.10 8 13.13 1.514 20.33%
62 BYND 6.40 1.7M 16 Aug '24 120 6.00 P 1.75 11 27.34 1.502 46.24%
63 WULF 2.13 12.0M 3 May '24 15 2.50 P 0.40 1 1.41 1.487 1.73%
64 WRAP 2.08 682K 19 Jul '24 92 2.00 P 0.50 1 24.04 1.486 36.71%
65 ALCC 12.67 569K 21 Jun '24 64 12.50 P 2.85 28 22.49 1.485 30.75%
66 PLCE 8.38 1.9M 26 Apr '24 8 8.50 P 0.75 257 7.52 1.485 8.26%
67 CLRB 3.04 1.6M 17 May '24 29 5.00 P 1.75 1 -6.91 1.481 -16.28%
68 ALCC 12.67 569K 17 May '24 29 15.00 P 3.60 12 10.02 1.481 14.00%
69 VFS 2.71 2.4M 26 Apr '24 8 3.00 P 0.36 8 2.58 1.479 2.98%
70 SMMT 3.51 1.2M 19 Jul '24 92 3.00 P 0.60 5,242 17.09 1.476 38.14%
71 TPST 3.17 315K 18 Oct '24 183 2.50 P 0.70 7 22.08 1.474 55.47%
72 VERI 3.85 765K 16 Aug '24 120 2.50 P 0.40 250 10.39 1.455 50.72%
73 ROOT 51.43 543K 17 May '24 29 50.00 P 7.30 80 14.19 1.449 19.78%
74 BYND 6.40 1.7M 31 May '24 43 6.00 P 0.97 1 15.16 1.443 25.23%
75 SMR 4.89 1.8M 17 May '24 29 5.00 P 0.75 19 13.09 1.439 15.46%
76 SMMT 3.51 1.2M 17 May '24 29 3.00 P 0.15 51 4.27 1.422 19.64%
77 BYND 6.40 1.7M 21 Jun '24 64 6.00 P 1.20 29 18.75 1.418 30.77%
78 WULF 2.13 12.0M 24 May '24 36 2.00 P 0.25 1 11.74 1.410 20.21%
79 LUNR 5.31 1.6M 26 Apr '24 8 5.50 P 0.35 15 3.01 1.408 3.23%
80 MESO 5.11 268K 19 Jul '24 92 5.00 P 1.15 2 22.50 1.406 31.82%
81 BCAB 2.43 362K 18 Oct '24 183 2.50 P 0.65 2 23.87 1.402 32.58%
82 IMMP 2.20 267K 19 Jul '24 92 2.50 P 0.60 10 13.64 1.400 18.75%
83 WULF 2.13 12.0M 15 Nov '24 211 2.50 P 1.05 5 31.92 1.400 62.96%
84 PLCE 8.38 1.9M 26 Apr '24 8 8.00 P 0.45 53 5.37 1.394 10.47%
85 SNAP 11.63 54.2M 3 May '24 15 12.00 P 1.51 95 9.80 1.394 11.26%
86 CIFR 3.68 5.5M 26 Apr '24 8 4.00 P 0.45 86 3.53 1.390 4.02%
87 IREN 4.69 6.6M 17 May '24 29 4.50 P 0.55 13 11.73 1.386 17.87%
88 PCT 5.10 1.2M 16 Jan '26 638 5.00 P 2.55 527 50.00 1.383 103.92%
89 WULF 2.13 12.0M 16 Aug '24 120 2.50 P 0.85 2 22.54 1.379 37.50%
90 WULF 2.13 12.0M 17 Jan '25 274 2.50 P 1.10 40 34.27 1.367 70.87%
91 APLT 4.74 724K 17 Jan '25 274 2.50 P 0.50 2 10.55 1.363 64.62%
92 BIG 3.66 863K 16 Jan '26 638 5.00 P 2.60 1 34.43 1.362 118.87%
93 SOUN 3.83 14.1M 24 May '24 36 4.00 P 0.65 5 12.53 1.362 15.09%
94 SNAP 11.63 54.2M 3 May '24 15 11.50 P 1.18 67 10.15 1.362 12.54%
95 IREN 4.69 6.6M 17 May '24 29 5.00 P 0.85 92 11.51 1.359 14.06%
96 WOLF 23.72 4.7M 3 May '24 15 24.00 P 2.60 1 9.78 1.356 10.98%
97 IREN 4.69 6.6M 15 Nov '24 211 5.00 P 1.90 55 33.90 1.354 56.99%
98 TERN 4.60 693K 19 Jul '24 92 2.50 P 0.15 1 3.26 1.349 50.56%
99 CIFR 3.68 5.5M 17 May '24 29 4.00 P 0.70 12 10.33 1.345 12.75%
100 SOUN 3.83 14.1M 16 Jan '26 638 4.00 P 2.00 1 47.78 1.344 100.00%
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.