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
Short Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from May 24, 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 MAXN 3.03 1.5M 21 Jun '24 28 3.50 P 1.10 60 20.79 2.767 32.64%
2 ANNX 4.96 751K 21 Jun '24 28 5.00 P 1.25 20 24.40 2.659 32.61%
3 ANNX 4.96 751K 21 Jun '24 28 4.00 P 0.75 39 15.12 2.527 40.62%
4 ANNX 4.96 751K 19 Jul '24 56 4.00 P 0.90 1 18.15 2.522 45.81%
5 ANNX 4.96 751K 19 Jul '24 56 5.00 P 1.85 49 36.49 2.520 58.20%
6 INSM 22.00 2.5M 19 Jul '24 56 20.00 P 6.70 672 30.45 2.481 56.86%
7 GTHX 4.09 707K 21 Jun '24 28 4.50 P 1.25 729 20.54 2.437 29.58%
8 MAXN 3.03 1.5M 21 Jun '24 28 3.00 P 0.65 18 21.45 2.180 28.57%
9 APPS 2.14 1.6M 31 May '24 7 2.50 P 0.40 3 1.87 2.143 2.30%
10 APPS 2.14 1.6M 31 May '24 7 2.00 P 0.15 203 7.01 2.094 14.57%
11 GME 19.00 31.7M 7 Jun '24 14 19.00 P 2.97 110 15.63 2.076 18.53%
12 GME 19.00 31.7M 7 Jun '24 14 18.50 P 2.55 80 13.42 2.051 18.54%
13 PROK 3.37 317K 21 Jun '24 28 2.50 P 0.25 10 7.42 2.027 35.90%
14 GME 19.00 31.7M 31 May '24 7 19.50 P 2.25 403 9.21 2.020 10.45%
15 GME 19.00 31.7M 21 Jun '24 28 19.00 P 4.05 90 21.32 2.004 27.09%
16 GME 19.00 31.7M 31 May '24 7 19.00 P 1.99 1,357 10.47 1.921 11.70%
17 VFS 4.90 2.8M 21 Jun '24 28 5.00 P 1.02 209 18.78 1.915 23.71%
18 IMMP 2.84 319K 21 Jun '24 28 2.50 P 0.20 17 7.04 1.902 20.45%
19 GOEV 2.46 1.8M 16 Jan '26 602 2.50 P 1.50 20 59.35 1.900 152.08%
20 GOEV 2.46 1.8M 17 Jan '25 238 2.00 P 0.92 1 37.40 1.865 89.61%
21 VFS 4.90 2.8M 21 Jun '24 28 4.50 P 0.63 15 12.86 1.825 24.12%
22 GME 19.00 31.7M 31 May '24 7 18.50 P 1.52 1,596 8.00 1.810 11.56%
23 CXAI 2.88 2.7M 21 Jun '24 28 2.50 P 0.15 9 5.20 1.770 19.56%
24 CUTR 2.06 370K 21 Jun '24 28 2.00 P 0.30 20 14.56 1.708 20.45%
25 BZFD 2.80 2.7M 19 Jul '24 56 2.00 P 0.25 306 8.93 1.702 41.18%
26 SPWR 2.92 7.3M 7 Jun '24 14 3.00 P 0.42 196 11.64 1.689 13.60%
27 SPWR 2.92 7.3M 31 May '24 7 3.00 P 0.30 440 7.53 1.674 8.40%
28 SPWR 2.92 7.3M 14 Jun '24 21 3.00 P 0.28 21 6.85 1.667 7.58%
29 AMC 4.84 34.2M 14 Jun '24 21 5.00 P 0.82 82 13.64 1.631 16.42%
30 SMMT 3.38 9.1M 21 Jun '24 28 4.00 P 0.80 4 5.33 1.596 6.98%
31 OKLO 10.15 12.8M 31 May '24 7 10.00 P 0.70 396 6.90 1.590 8.99%
32 FL 22.07 2.0M 31 May '24 7 22.50 P 2.10 158 7.57 1.589 8.36%
33 AMC 4.84 34.2M 7 Jun '24 14 5.00 P 0.67 346 10.54 1.585 12.23%
34 SPWR 2.92 7.3M 28 Jun '24 35 2.50 P 0.21 1 7.19 1.584 23.25%
35 GOEV 2.46 1.8M 16 Aug '24 84 2.00 P 0.32 21 13.01 1.584 36.45%
36 SPWR 2.92 7.3M 14 Jun '24 21 2.50 P 0.06 71 2.05 1.579 16.78%
37 FL 22.07 2.0M 31 May '24 7 22.00 P 1.85 104 8.38 1.568 9.50%
38 AMC 4.84 34.2M 28 Jun '24 35 5.00 P 1.00 21 17.36 1.561 21.88%
39 SPWR 2.92 7.3M 7 Jun '24 14 2.50 P 0.14 74 4.79 1.559 20.14%
40 BZFD 2.80 2.7M 21 Jun '24 28 2.00 P 0.10 218 3.57 1.556 33.33%
41 BZFD 2.80 2.7M 21 Jun '24 28 3.00 P 0.50 68 10.71 1.555 13.04%
42 AMC 4.84 34.2M 21 Jun '24 28 5.00 P 0.90 488 15.29 1.555 18.78%
43 AMC 4.84 34.2M 31 May '24 7 5.00 P 0.50 3,994 7.02 1.549 7.83%
44 SPWR 2.92 7.3M 21 Jun '24 28 3.00 P 0.52 111 15.07 1.539 18.33%
45 UP 2.64 776K 15 Nov '24 175 2.50 P 0.90 2 34.09 1.533 59.77%
46 AMC 4.84 34.2M 14 Jun '24 21 4.50 P 0.51 158 10.54 1.524 19.63%
47 AMC 4.84 34.2M 19 Jul '24 56 5.00 P 1.19 32 21.28 1.507 28.22%
48 GOEV 2.46 1.8M 19 Jul '24 56 2.50 P 0.54 51 20.33 1.496 26.04%
49 AMC 4.84 34.2M 19 Jul '24 56 4.50 P 0.85 114 17.56 1.494 29.82%
50 AMC 4.84 34.2M 5 Jul '24 42 4.50 P 0.62 11 12.81 1.491 22.75%
51 ADPT 3.44 847K 21 Jun '24 28 2.50 P  0 2 0.00 1.489 27.33%
52 IWMY 15.42 218K 17 Jan '25 238 16.00 P 7.00 3 41.63 1.481 76.25%
53 PLCE 13.34 1.4M 7 Jun '24 14 13.00 P 1.20 1 9.00 1.477 12.69%
54 AMC 4.84 34.2M 7 Jun '24 14 4.50 P 0.37 1,309 7.64 1.452 15.88%
55 AMC 4.84 34.2M 28 Jun '24 35 4.50 P 0.66 116 13.64 1.452 23.92%
56 BZFD 2.80 2.7M 19 Jul '24 56 3.00 P 0.70 4 17.86 1.449 23.81%
57 UP 2.64 776K 16 Aug '24 84 2.50 P 0.55 10 20.83 1.446 33.01%
58 SPWR 2.92 7.3M 21 Jun '24 28 2.50 P 0.24 129 8.22 1.442 24.63%
59 AMC 4.84 34.2M 21 Jun '24 28 4.50 P 0.57 133 11.78 1.441 21.31%
60 ACHR 3.30 4.0M 31 May '24 7 3.50 P  0 1 -6.06 1.431 -6.06%
61 PLCE 13.34 1.4M 21 Jun '24 28 13.00 P 1.80 4 13.49 1.430 18.54%
62 PLCE 13.34 1.4M 31 May '24 7 13.00 P 0.75 6 5.62 1.427 8.66%
63 VFS 4.90 2.8M 31 May '24 7 5.00 P 0.43 545 6.73 1.421 7.38%
64 GOEV 2.46 1.8M 19 Jul '24 56 2.00 P 0.21 1 8.54 1.421 29.78%
65 FNGR 3.11 283K 16 Aug '24 84 3.00 P 0.60 10 19.29 1.410 28.29%
66 AMC 4.84 34.2M 20 Sep '24 119 5.00 P 1.53 179 28.31 1.409 41.39%
67 SMMT 3.38 9.1M 21 Jun '24 28 3.00 P 0.30 378 8.88 1.407 22.08%
68 OKLO 10.15 12.8M 21 Jun '24 28 10.00 P 1.35 234 13.30 1.397 17.05%
69 NOVA 4.31 6.0M 17 Jan '25 238 5.00 P 2.20 25 35.03 1.385 71.56%
70 BITF 2.02 23.8M 16 Jan '26 602 2.00 P 0.90 1 44.55 1.381 82.14%
71 PROK 3.37 317K 21 Jun '24 28 5.00 P 1.60 1 -0.89 1.380 -1.69%
72 AMC 4.84 34.2M 20 Sep '24 119 4.50 P 1.20 203 24.79 1.379 42.31%
73 ASAN 14.45 1.4M 31 May '24 7 14.50 P 1.10 127 7.27 1.378 7.87%
74 BITF 2.02 23.8M 16 Jan '26 602 2.50 P 1.35 13 43.07 1.376 129.85%
75 LCID 2.78 23.6M 21 Mar '25 301 3.00 P 1.26 1 37.41 1.359 68.42%
76 GOEV 2.46 1.8M 21 Jun '24 28 2.50 P 0.36 196 13.01 1.359 15.24%
77 SPWR 2.92 7.3M 19 Jul '24 56 2.50 P 0.35 2 11.99 1.357 29.96%
78 SNDL 2.22 2.9M 31 May '24 7 2.50 P 0.30 49 0.90 1.351 1.04%
79 BYND 7.17 2.4M 19 Jul '24 56 7.00 P 1.26 34 17.57 1.351 24.20%
80 ASAN 14.45 1.4M 31 May '24 7 14.00 P 0.80 28 5.54 1.351 9.16%
81 SANA 8.02 800K 21 Jun '24 28 7.50 P 0.85 31 10.60 1.340 19.11%
82 SPWR 2.92 7.3M 16 Jan '26 602 3.00 P 1.43 9 46.23 1.336 90.60%
83 S 21.62 2.6M 31 May '24 7 22.00 P 1.75 226 6.34 1.332 6.89%
84 S 21.62 2.6M 31 May '24 7 21.50 P 1.50 147 6.94 1.332 8.05%
85 JMIA 6.16 3.5M 31 May '24 7 6.50 P 0.60 2 4.22 1.318 4.68%
86 SPWR 2.92 7.3M 19 Jul '24 56 3.00 P 0.61 7 18.15 1.315 22.94%
87 AMC 4.84 34.2M 31 May '24 7 4.50 P 0.19 9,297 3.93 1.313 11.40%
88 GOEV 2.46 1.8M 21 Jun '24 28 2.00 P 0.10 298 4.07 1.306 23.73%
89 CRBU 2.97 1.5M 21 Jun '24 28 2.50 P  0 18 0.00 1.305 15.82%
90 UP 2.64 776K 21 Jun '24 28 2.50 P 0.25 4 9.47 1.297 16.32%
91 SPWR 2.92 7.3M 20 Sep '24 119 2.50 P 0.55 1 18.84 1.295 40.93%
92 HUMA 7.15 1.4M 20 Sep '24 119 5.00 P 0.80 92 11.19 1.292 46.46%
93 GPS 20.98 6.0M 31 May '24 7 21.00 P 1.49 177 7.01 1.287 7.54%
94 AI 24.04 3.2M 31 May '24 7 24.50 P 1.94 135 6.16 1.285 6.70%
95 BLNK 3.19 2.9M 16 Jan '26 602 3.00 P 1.35 5 42.32 1.283 83.70%
96 AI 24.04 3.2M 31 May '24 7 24.00 P 1.66 707 6.91 1.283 7.60%
97 VFS 4.90 2.8M 31 May '24 7 4.50 P 0.13 105 2.65 1.283 11.11%
98 GPS 20.98 6.0M 31 May '24 7 20.50 P 1.23 100 5.86 1.283 8.66%
99 NOVA 4.31 6.0M 19 Jul '24 56 4.00 P 0.65 6 15.08 1.282 26.23%
100 SPWR 2.92 7.3M 17 Jan '25 238 3.00 P 1.12 2 35.62 1.278 57.78%
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.