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 11, 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 TPST 3.85 395K 19 Apr '24 8 2.50 C 1.30 2 -1.30 3.968 -1.96%
2 GLYC 2.50 479K 17 May '24 36 2.50 C 1.00 5 39.72 3.697 66.11%
3 GLYC 2.50 479K 21 Jun '24 71 2.50 C 1.40 29 55.69 3.563 126.24%
4 IMPP 3.75 636K 17 May '24 36 3.00 C 0.70 16 -1.33 2.914 -1.64%
5 LVTX 3.34 524K 19 Apr '24 8 5.00 C 0.05 85 1.50 2.824 51.98%
6 IMPP 3.75 636K 19 Apr '24 8 3.00 C 0.65 49 -2.67 2.748 -3.23%
7 GLYC 2.50 479K 20 Sep '24 162 2.50 C 1.40 18 55.69 2.528 126.24%
8 ANNX 6.07 809K 19 Jul '24 99 7.50 C 2.60 106 42.83 2.519 116.14%
9 ANNX 6.07 809K 19 Jul '24 99 6.00 C 2.80 19 44.98 2.453 83.49%
10 TSHA 3.22 2.5M 19 Apr '24 8 2.50 C 0.80 24 2.48 2.322 3.31%
11 GOEV 2.28 2.1M 19 Apr '24 8 2.00 C 0.32 46 1.75 2.211 2.04%
12 ANNX 6.07 809K 17 May '24 36 7.50 C 0.90 2 14.83 2.198 45.07%
13 ANNX 6.07 809K 19 Apr '24 8 6.00 C 0.65 6 9.56 2.182 10.70%
14 ANNX 6.07 809K 17 May '24 36 6.00 C 1.45 1 22.73 2.176 29.87%
15 NINE 2.85 412K 19 Apr '24 8 2.00 C 0.70 30 -5.26 2.144 -6.98%
16 ANNX 6.07 809K 19 Apr '24 8 7.50 C 0.20 29 3.29 2.043 27.77%
17 PLCE 7.90 1.0M 19 Apr '24 8 8.00 C 0.85 4 10.76 2.007 13.48%
18 OCEA 2.21 425K 19 Apr '24 8 2.50 C 0.10 34 4.54 1.970 18.76%
19 PLCE 7.90 1.0M 19 Apr '24 8 7.50 C 1.05 2 8.23 1.954 9.49%
20 NVD 4.99 5.1M 19 Apr '24 8 4.00 C 0.90 34 -1.80 1.931 -2.20%
21 MESO 5.73 394K 19 Apr '24 8 5.00 C 0.85 6 2.09 1.923 2.46%
22 IBRX 6.06 3.3M 19 Apr '24 8 7.50 C 0.20 2,452 3.30 1.921 27.99%
23 MSOX 5.80 1.9M 17 May '24 36 6.00 C 1.15 24 19.83 1.918 29.03%
24 MSOX 5.80 1.9M 19 Apr '24 8 6.00 C 0.55 96 9.48 1.915 14.29%
25 IBRX 6.06 3.3M 17 May '24 36 5.50 C 1.45 6 14.69 1.820 19.31%
26 MESO 5.73 394K 19 Apr '24 8 6.00 C 0.40 12 6.98 1.812 12.57%
27 MSOX 5.80 1.9M 19 Apr '24 8 5.00 C 1.00 31 3.45 1.806 4.17%
28 HYMC 4.24 4.3M 19 Apr '24 8 5.00 C 0.15 694 3.54 1.801 22.25%
29 ALDX 4.40 583K 19 Apr '24 8 2.50 C 1.70 1 -4.55 1.792 -7.41%
30 MSOX 5.80 1.9M 16 Aug '24 127 6.00 C 2.10 92 36.21 1.780 62.16%
31 CRDF 5.67 557K 19 Apr '24 8 7.50 C 0.10 65 1.76 1.773 34.65%
32 LVTX 3.34 524K 17 May '24 36 5.00 C 0.10 2 2.99 1.759 54.32%
33 ENTX 2.66 679K 19 Apr '24 8 2.50 C 0.20 3 1.50 1.726 1.63%
34 BCAB 3.35 276K 17 May '24 36 5.00 C 0.15 1 4.48 1.724 56.25%
35 RGLS 2.78 373K 16 Aug '24 127 2.50 C 1.10 1 29.50 1.720 48.81%
36 PLCE 7.90 1.0M 3 May '24 22 8.00 C 1.15 4 14.56 1.713 18.52%
37 SLRN 5.76 466K 19 Apr '24 8 7.50 C 0.10 2 1.74 1.701 32.51%
38 ENTX 2.66 679K 16 Aug '24 127 2.50 C 1.00 2 31.58 1.695 50.60%
39 PAYS 4.46 209K 17 May '24 36 2.50 C 1.80 1 -3.59 1.679 -6.02%
40 IBRX 6.06 3.3M 17 May '24 36 7.50 C 0.75 383 12.38 1.677 41.24%
41 VERI 4.72 3.4M 19 Apr '24 8 5.00 C 0.20 439 4.24 1.666 10.62%
42 SST 2.24 483K 19 Apr '24 8 2.50 C 0.10 3 4.46 1.665 16.82%
43 WULF 2.14 14.2M 17 May '24 36 2.00 C 0.45 3,864 14.49 1.661 18.34%
44 APLD 3.07 7.0M 19 Apr '24 8 3.50 C 0.10 899 3.26 1.656 17.85%
45 ORLA 4.19 313K 19 Apr '24 8 2.50 C 1.50 152 -4.53 1.648 -7.06%
46 APLD 3.07 7.0M 19 Apr '24 8 3.00 C 0.30 1,096 7.49 1.642 8.30%
47 ACB 6.83 10.9M 26 Apr '24 15 6.50 C 0.91 23 8.49 1.640 9.80%
48 GOEV 2.28 2.1M 19 Apr '24 8 2.50 C 0.13 93 5.70 1.622 16.28%
49 NOVA 4.46 8.7M 17 May '24 36 4.00 C 1.00 129 12.11 1.621 15.61%
50 HYMC 4.24 4.3M 19 Apr '24 8 4.00 C 0.45 614 4.95 1.621 5.54%
51 PRCH 4.14 977K 19 Apr '24 8 2.50 C 1.50 23 -3.38 1.617 -5.30%
52 NOVA 4.46 8.7M 17 May '24 36 5.00 C 0.65 441 14.57 1.613 31.23%
53 PLCE 7.90 1.0M 17 May '24 36 8.00 C 1.45 2 18.35 1.596 24.03%
54 WULF 2.14 14.2M 24 May '24 43 2.50 C 0.30 5 14.02 1.593 35.87%
55 WULF 2.14 14.2M 17 May '24 36 2.50 C 0.25 212 11.68 1.593 32.28%
56 GSIT 3.89 557K 17 May '24 36 5.00 C 0.35 25 9.00 1.585 41.24%
57 FNGR 3.33 513K 19 Apr '24 8 3.50 C 0.20 660 6.01 1.579 11.82%
58 CRDF 5.67 557K 15 Nov '24 218 7.50 C 2.10 10 37.04 1.579 110.08%
59 SHOT 2.32 604K 17 May '24 36 2.00 C 0.40 2 3.45 1.571 4.17%
60 BDTX 5.57 570K 19 Apr '24 8 5.00 C 0.65 2 1.44 1.568 1.63%
61 MESO 5.73 394K 17 May '24 36 6.00 C 0.80 2 13.96 1.551 21.70%
62 CRDF 5.67 557K 17 May '24 36 7.50 C 0.50 75 8.82 1.550 45.07%
63 RENB 2.45 312K 17 May '24 36 2.50 C 0.15 10 6.12 1.544 8.70%
64 RENB 2.45 312K 19 Apr '24 8 2.50 C  0 51 0.00 1.536 2.04%
65 IBRX 6.06 3.3M 19 Apr '24 8 5.50 C 0.80 638 3.96 1.536 4.56%
66 AQST 4.09 2.8M 17 May '24 36 4.50 C 0.55 26 13.45 1.526 27.12%
67 BCAB 3.35 276K 19 Jul '24 99 2.50 C 1.15 10 8.96 1.525 13.64%
68 ACB 6.83 10.9M 3 May '24 22 7.00 C 0.86 196 12.59 1.518 17.25%
69 WULF 2.14 14.2M 10 May '24 29 2.00 C 0.35 12 9.81 1.517 11.73%
70 NOVA 4.46 8.7M 19 Jul '24 99 5.00 C 1.15 402 25.78 1.514 51.06%
71 AQST 4.09 2.8M 17 May '24 36 4.00 C 0.75 6 16.14 1.500 19.76%
72 SDIG 3.39 252K 19 Jul '24 99 2.50 C 1.20 4 9.14 1.484 14.16%
73 MAXN 2.35 2.0M 21 Jun '24 71 2.00 C 0.70 55 14.89 1.481 21.21%
74 MAXN 2.35 2.0M 17 May '24 36 2.50 C 0.35 26 14.89 1.480 25.00%
75 LVTX 3.34 524K 19 Jul '24 99 5.00 C 0.50 225 14.97 1.478 76.06%
76 WULF 2.14 14.2M 26 Apr '24 15 2.50 C 0.10 46 4.67 1.464 22.55%
77 VERI 4.72 3.4M 17 May '24 36 5.00 C 0.70 530 14.83 1.462 24.38%
78 WULF 2.14 14.2M 10 May '24 29 2.50 C 0.20 1 9.35 1.461 28.87%
79 AQST 4.09 2.8M 19 Apr '24 8 4.50 C 0.10 50 2.44 1.460 12.78%
80 GSIT 3.89 557K 21 Jun '24 71 5.00 C 0.55 48 14.14 1.459 49.70%
81 NOVA 4.46 8.7M 19 Jul '24 99 4.00 C 1.45 81 22.20 1.458 32.89%
82 TPST 3.85 395K 17 May '24 36 5.00 C 0.30 16 7.79 1.456 40.85%
83 TPST 3.85 395K 17 May '24 36 2.50 C 1.30 2 -1.30 1.455 -1.96%
84 SNDL 2.09 6.1M 24 May '24 43 2.00 C 0.32 5 11.00 1.453 12.99%
85 IVVD 3.06 1.0M 17 May '24 36 5.00 C 0.10 2 3.27 1.451 69.20%
86 NOVA 4.46 8.7M 19 Apr '24 8 5.00 C 0.15 183 3.36 1.450 16.01%
87 ACB 6.83 10.9M 26 Apr '24 15 7.00 C 0.65 167 9.52 1.448 13.27%
88 CGC 8.15 11.6M 19 Apr '24 8 8.50 C 0.53 533 6.50 1.447 11.51%
89 LVTX 3.34 524K 19 Jul '24 99 2.50 C 1.05 20 6.29 1.444 9.17%
90 HYMC 4.24 4.3M 17 May '24 36 5.00 C 0.45 821 10.61 1.439 31.93%
91 SDIG 3.39 252K 19 Jul '24 99 5.00 C 0.50 1 14.75 1.438 73.01%
92 CGC 8.15 11.6M 10 May '24 29 8.50 C 0.98 57 12.02 1.436 18.50%
93 CGC 8.15 11.6M 26 Apr '24 15 8.00 C 0.94 362 9.66 1.431 10.92%
94 WULF 2.14 14.2M 15 Nov '24 218 2.00 C 0.85 10 33.18 1.427 55.04%
95 CGC 8.15 11.6M 26 Apr '24 15 8.50 C 0.73 120 8.95 1.421 14.51%
96 SDIG 3.39 252K 18 Oct '24 190 5.00 C 0.85 50 25.07 1.414 96.85%
97 ALCC 13.41 1.3M 17 May '24 36 15.00 C 1.70 281 12.68 1.413 28.10%
98 HYMC 4.24 4.3M 17 May '24 36 4.00 C 0.80 494 13.21 1.412 16.28%
99 IREN 4.97 5.6M 17 May '24 36 5.00 C 0.80 103 16.10 1.411 19.90%
100 NOVA 4.46 8.7M 18 Oct '24 190 5.00 C 1.55 1 34.75 1.410 71.82%
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.