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 3, 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 GLYC 2.77 580K 17 May '24 44 2.50 P 0.95 52 34.36 3.695 66.94%
2 GLYC 2.77 580K 21 Jun '24 79 2.50 P 1.15 59 41.59 3.490 87.62%
3 ACB 7.21 40.7M 5 Apr '24 2 7.00 P 0.55 2,623 7.63 3.321 11.41%
4 ACB 7.21 40.7M 12 Apr '24 9 7.50 P 1.44 1 15.95 2.935 19.93%
5 CGC 10.89 42.1M 5 Apr '24 2 11.00 P 0.90 224 7.25 2.864 7.91%
6 CGC 10.89 42.1M 5 Apr '24 2 10.50 P 0.61 140 5.60 2.828 9.73%
7 BB 2.81 8.4M 5 Apr '24 2 3.00 P 0.32 589 4.63 2.595 5.22%
8 PLCE 10.23 429K 5 Apr '24 2 10.50 P 0.75 11 4.69 2.478 5.06%
9 ACB 7.21 40.7M 19 Apr '24 16 7.00 P 1.29 233 17.89 2.476 25.34%
10 ASTS 2.32 7.8M 5 Apr '24 2 2.50 P 0.15 96 -1.29 2.471 -1.38%
11 CGC 10.89 42.1M 12 Apr '24 9 11.00 P 1.61 22 13.77 2.443 16.16%
12 CGC 10.89 42.1M 12 Apr '24 9 10.50 P 1.34 107 12.30 2.384 18.12%
13 MNY 2.20 1.4M 19 Apr '24 16 2.50 P 0.55 10 11.36 2.369 15.15%
14 CGC 10.89 42.1M 19 Apr '24 16 11.00 P 2.15 180 18.73 2.359 23.34%
15 CGC 10.89 42.1M 19 Apr '24 16 10.50 P 1.84 63 16.90 2.352 24.64%
16 LUNR 5.98 4.7M 5 Apr '24 2 6.00 P 0.40 338 6.35 2.349 6.81%
17 ACB 7.21 40.7M 26 Apr '24 23 7.00 P 1.45 5 20.11 2.285 28.82%
18 CGC 10.89 42.1M 26 Apr '24 23 10.50 P 2.08 35 19.10 2.282 28.04%
19 MESO 6.32 1.9M 19 Apr '24 16 7.00 P 1.55 645 13.77 2.282 18.24%
20 MSOX 6.90 2.3M 17 May '24 44 6.00 P 1.40 15 20.29 2.241 41.82%
21 PLCE 10.23 429K 5 Apr '24 2 10.00 P 0.50 87 4.89 2.207 7.50%
22 GOEV 2.47 8.2M 17 Jan '25 289 2.00 P 1.10 1 44.53 2.198 114.60%
23 DJT 48.81 5.7M 12 Apr '24 9 49.00 P 6.65 165 13.23 2.173 15.32%
24 LUNR 5.98 4.7M 5 Apr '24 2 5.50 P 0.15 704 2.51 2.163 10.81%
25 TPST 5.12 1.1M 19 Apr '24 16 7.50 P 2.55 1 3.41 2.139 6.80%
26 ATHA 2.50 208K 18 Oct '24 198 2.50 P 1.30 155 52.00 2.097 108.33%
27 IBRX 5.71 4.1M 19 Apr '24 16 7.50 P 2.05 9 4.55 2.094 7.10%
28 MSOX 6.90 2.3M 19 Apr '24 16 6.00 P 0.65 378 9.42 2.045 24.80%
29 OCEA 2.94 346K 17 May '24 44 2.50 P 0.25 5 8.50 2.009 25.65%
30 GOEV 2.47 8.2M 17 May '24 44 2.50 P 0.68 185 26.32 2.004 36.31%
31 SHOT 2.12 818K 19 Apr '24 16 2.50 P 0.50 30 5.66 1.990 7.41%
32 GOEV 2.47 8.2M 17 May '24 44 2.00 P 0.38 201 15.38 1.972 40.67%
33 EGRX 4.86 689K 17 May '24 44 2.50 P  0 1 0.00 1.965 48.56%
34 ANNX 6.45 1.4M 19 Jul '24 107 7.50 P 3.20 4 33.33 1.964 66.15%
35 MESO 6.32 1.9M 19 Apr '24 16 6.00 P 0.50 13 7.91 1.962 14.09%
36 SHOT 2.12 818K 16 Aug '24 135 2.00 P 0.80 2 37.74 1.947 69.70%
37 GOEV 2.47 8.2M 19 Apr '24 16 2.50 P 0.40 376 14.98 1.940 17.87%
38 OCEA 2.94 346K 19 Apr '24 16 2.50 P 0.20 133 6.80 1.933 23.36%
39 GOEV 2.47 8.2M 19 Apr '24 16 2.00 P 0.16 638 6.48 1.932 27.27%
40 GOEV 2.47 8.2M 16 Aug '24 135 2.00 P 0.71 101 28.74 1.910 67.05%
41 AMC 3.02 21.9M 5 Apr '24 2 3.50 P 0.50 1,330 0.66 1.907 0.79%
42 TLRY 2.85 69.5M 5 Apr '24 2 3.00 P 0.24 592 3.16 1.903 3.45%
43 PARA 13.52 60.1M 5 Apr '24 2 13.50 P 0.60 44 4.44 1.881 4.80%
44 PLCE 10.23 429K 19 Apr '24 16 10.50 P 1.60 1 13.00 1.874 15.41%
45 SHOT 2.12 818K 17 May '24 44 2.00 P 0.25 10 11.79 1.850 19.79%
46 TPST 5.12 1.1M 17 May '24 44 5.00 P 1.05 9 20.49 1.833 28.83%
47 CGC 10.89 42.1M 19 Jul '24 107 11.00 P 3.95 27 35.26 1.817 55.33%
48 TPST 5.12 1.1M 19 Apr '24 16 5.00 P 0.65 71 12.68 1.811 17.32%
49 APLD 3.33 5.4M 19 Apr '24 16 3.50 P 0.40 113 6.91 1.801 7.85%
50 PLCE 10.23 429K 19 Apr '24 16 10.00 P 1.30 2 12.71 1.801 17.13%
51 SHOT 2.12 818K 19 Apr '24 16 2.00 P 0.20 12 9.43 1.792 16.67%
52 ALCC 12.87 1.8M 20 Sep '24 170 12.50 P 5.30 3 41.18 1.779 74.90%
53 APPS 2.30 1.7M 5 Apr '24 2 2.50 P 0.20 3 -0.00 1.773 0.00%
54 PLCE 10.23 429K 12 Apr '24 9 10.00 P 0.90 71 8.80 1.760 12.11%
55 NINE 2.53 850K 19 Apr '24 16 2.00 P  0 3 0.00 1.759 20.95%
56 SHOT 2.12 818K 12 Apr '24 9 2.00 P 0.15 10 7.08 1.748 13.71%
57 GSIT 5.06 1.8M 19 Apr '24 16 5.00 P 0.65 48 12.85 1.747 16.10%
58 BYND 7.57 1.3M 17 Jan '25 289 7.50 P 3.95 32 52.18 1.739 111.05%
59 DJT 48.81 5.7M 5 Apr '24 2 49.00 P 2.54 869 4.81 1.735 5.08%
60 VERI 6.45 2.4M 19 Apr '24 16 5.00 P 0.25 223 3.88 1.731 27.42%
61 TLRY 2.85 69.5M 12 Apr '24 9 3.00 P 0.39 515 8.42 1.721 9.76%
62 ATAI 2.39 9.9M 19 Apr '24 16 2.50 P 0.20 100 3.77 1.685 4.11%
63 SAVE 4.70 3.7M 5 Apr '24 2 5.00 P 0.31 54 0.21 1.683 0.23%
64 DJT 48.81 5.7M 5 Apr '24 2 48.50 P 2.09 654 4.28 1.676 5.14%
65 SMR 6.44 6.9M 19 Apr '24 16 7.00 P 1.05 16 7.61 1.655 9.09%
66 TLRY 2.85 69.5M 12 Apr '24 9 2.50 P 0.13 1,750 4.56 1.650 17.65%
67 GSIT 5.06 1.8M 17 May '24 44 5.00 P 0.95 10 18.77 1.647 24.57%
68 OCEA 2.94 346K 18 Oct '24 198 2.50 P 0.90 21 30.61 1.642 65.69%
69 SSP 3.45 1.9M 19 Apr '24 16 5.00 P 1.30 2 -7.25 1.639 -11.63%
70 HYMC 3.67 2.7M 19 Apr '24 16 4.00 P 0.65 4 8.72 1.628 10.60%
71 SNDL 2.50 22.3M 5 Apr '24 2 2.50 P 0.10 1,782 4.00 1.626 4.17%
72 ALDX 4.15 2.3M 19 Apr '24 16 5.00 P 0.85 1 0.00 1.619 0.00%
73 SMR 6.44 6.9M 19 Apr '24 16 6.00 P 0.50 192 7.76 1.609 15.82%
74 IREN 5.56 9.1M 12 Apr '24 9 6.00 P 0.65 10 3.78 1.603 4.28%
75 WRAP 2.20 259K 19 Apr '24 16 2.00 P 0.10 10 4.55 1.598 14.29%
76 GSIT 5.06 1.8M 21 Jun '24 79 5.00 P 1.30 4 25.69 1.575 36.17%
77 BYND 7.57 1.3M 21 Jun '24 79 8.00 P 2.31 1 24.83 1.569 35.74%
78 VANI 2.04 322K 17 May '24 44 2.50 P 0.65 1 9.09 1.565 13.36%
79 TLRY 2.85 69.5M 19 Apr '24 16 3.00 P 0.45 505 10.53 1.565 12.50%
80 ALCC 12.87 1.8M 21 Jun '24 79 12.50 P 3.30 41 25.64 1.564 38.35%
81 APLD 3.33 5.4M 12 Apr '24 9 3.50 P 0.35 72 5.41 1.562 6.04%
82 SMR 6.44 6.9M 17 May '24 44 7.00 P 1.60 38 16.15 1.557 21.49%
83 IBRX 5.71 4.1M 19 Apr '24 16 5.50 P 0.50 49 8.76 1.557 13.63%
84 IRBT 8.15 6.3M 5 Apr '24 2 8.00 P 0.25 6,360 3.07 1.553 5.06%
85 WULF 2.33 11.2M 16 Aug '24 135 2.50 P 0.90 1 31.33 1.550 51.05%
86 WULF 2.33 11.2M 17 May '24 44 2.50 P 0.55 1 16.31 1.549 21.35%
87 SPWH 3.13 1.3M 19 Apr '24 16 2.50 P 0.10 739 3.19 1.548 24.09%
88 BCAB 3.70 1.3M 19 Jul '24 107 2.50 P 0.40 1 10.81 1.544 48.48%
89 LUNR 5.98 4.7M 19 Apr '24 16 6.00 P 0.60 4 9.70 1.536 10.78%
90 HLF 8.14 4.2M 5 Apr '24 2 8.00 P 0.20 7,745 2.46 1.536 4.28%
91 BITF 2.21 15.4M 16 Jan '26 653 2.00 P 1.05 33 47.40 1.534 108.58%
92 TLRY 2.85 69.5M 26 Apr '24 23 3.00 P 0.48 1 11.58 1.534 13.92%
93 BYND 7.57 1.3M 17 May '24 44 8.00 P 1.76 54 17.57 1.530 22.89%
94 ATAI 2.39 9.9M 19 Apr '24 16 2.00 P 0.10 227 4.18 1.524 21.40%
95 SMR 6.44 6.9M 17 May '24 44 6.00 P 1.00 49 15.53 1.516 26.47%
96 WULF 2.33 11.2M 17 May '24 44 2.00 P 0.25 1 10.73 1.509 27.88%
97 BITF 2.21 15.4M 16 Jan '26 653 2.50 P 1.20 4 41.31 1.506 90.15%
98 ACB 7.21 40.7M 21 Jun '24 79 7.00 P 1.76 50 24.41 1.504 36.15%
99 IREN 5.56 9.1M 10 May '24 37 6.00 P 1.25 3 14.57 1.504 18.79%
100 NOVA 5.28 7.4M 17 May '24 44 6.00 P 1.50 4 14.77 1.501 20.63%
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.