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 March 25, 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 DWAC 49.95 20.9M 28 Mar '24 3 50.00 P 7.80 1,184 15.52 4.442 18.39%
2 GRTS 2.69 837K 19 Apr '24 25 2.50 P 0.75 550 27.88 3.610 48.45%
3 GME 15.12 10.0M 28 Mar '24 3 15.50 P 2.03 84 10.91 3.370 12.61%
4 GME 15.12 10.0M 28 Mar '24 3 15.00 P 1.72 1,116 11.38 3.297 13.73%
5 AKBA 2.21 8.4M 19 Apr '24 25 2.00 P 0.55 359 24.89 3.162 45.78%
6 CGC 6.20 43.7M 28 Mar '24 3 6.50 P 0.70 2,632 6.45 3.012 7.27%
7 AKBA 2.21 8.4M 19 Apr '24 25 2.50 P 0.80 1 23.08 2.902 36.17%
8 DWAC 49.95 20.9M 19 Apr '24 25 50.00 P 14.35 262 28.63 2.850 40.17%
9 CGC 6.20 43.7M 28 Mar '24 3 6.00 P 0.50 4,914 8.06 2.795 12.28%
10 GOEV 4.20 11.2M 19 Apr '24 25 4.00 P 1.05 175 25.00 2.752 39.68%
11 GOEV 4.20 11.2M 19 Apr '24 25 4.50 P 1.32 19 24.29 2.733 35.42%
12 ANVS 11.90 304K 19 Apr '24 25 10.00 P 2.00 69 16.81 2.643 39.39%
13 GOEV 4.20 11.2M 17 May '24 53 4.00 P 1.35 2 32.14 2.627 54.39%
14 GOEV 4.20 11.2M 17 May '24 53 4.50 P 1.72 8 33.81 2.580 57.26%
15 GRTS 2.69 837K 17 May '24 53 2.50 P 0.75 10 27.88 2.483 48.45%
16 CGC 6.20 43.7M 5 Apr '24 11 6.50 P 1.14 504 13.55 2.390 16.60%
17 OCEA 4.19 538K 19 Apr '24 25 2.50 P 0.20 23 4.77 2.387 47.37%
18 CGC 6.20 43.7M 5 Apr '24 11 6.00 P 0.86 912 13.87 2.353 19.85%
19 MNY 2.24 23.0M 19 Apr '24 25 2.50 P 0.65 271 17.41 2.303 24.53%
20 CGC 6.20 43.7M 12 Apr '24 18 6.50 P 1.36 51 17.10 2.300 21.90%
21 SHOT 2.64 814K 28 Mar '24 3 2.50 P 0.05 87 1.89 2.293 7.34%
22 GOEV 4.20 11.2M 16 Aug '24 144 4.50 P 2.23 2 45.95 2.290 97.97%
23 SHOT 2.64 814K 5 Apr '24 11 2.50 P 0.20 1 7.58 2.240 13.93%
24 RUM 7.46 2.5M 28 Mar '24 3 7.50 P 0.60 106 7.51 2.239 8.16%
25 DADA 2.53 2.7M 19 Apr '24 25 5.00 P 2.50 6 1.19 2.230 100.00%
26 CGC 6.20 43.7M 3 May '24 39 6.00 P 1.32 3 21.29 2.170 31.15%
27 CGC 6.20 43.7M 19 Apr '24 25 6.00 P 1.22 2,769 19.68 2.145 28.51%
28 MSOX 5.25 1.7M 17 May '24 53 5.00 P 1.45 43 27.62 2.145 44.74%
29 CGC 6.20 43.7M 12 Apr '24 18 6.00 P 1.00 50 16.13 2.125 23.08%
30 PLCE 12.20 300K 28 Mar '24 3 12.50 P 0.95 17 5.33 2.113 5.78%
31 BYSI 3.47 272K 19 Apr '24 25 2.50 P  0 6 0.00 2.105 27.95%
32 MSOX 5.25 1.7M 19 Apr '24 25 6.00 P 1.55 3 15.24 2.097 21.62%
33 WULF 2.57 31.3M 16 Jan '26 662 3.00 P 1.95 2 59.14 2.066 245.16%
34 GLYC 2.82 320K 20 Sep '24 179 2.50 P 1.10 2 39.01 2.054 82.56%
35 MSOX 5.25 1.7M 19 Apr '24 25 5.00 P 0.90 136 17.14 2.025 26.44%
36 FGEN 2.64 1.6M 21 Jun '24 88 2.50 P 0.85 2 32.20 2.013 55.31%
37 RUM 7.46 2.5M 28 Mar '24 3 7.00 P 0.30 410 4.02 2.004 10.61%
38 GME 15.12 10.0M 5 Apr '24 11 15.50 P 2.20 26 12.04 1.986 14.09%
39 PLCE 12.20 300K 28 Mar '24 3 12.00 P 0.70 15 5.74 1.936 7.83%
40 HUT 9.40 4.4M 28 Mar '24 3 9.50 P 0.59 18 5.21 1.930 5.56%
41 HUT 9.40 4.4M 28 Mar '24 3 9.00 P 0.45 126 4.79 1.927 9.50%
42 GME 15.12 10.0M 5 Apr '24 11 15.00 P 1.86 124 12.30 1.912 14.93%
43 CGC 6.20 43.7M 17 May '24 53 6.00 P 1.58 317 25.48 1.910 38.53%
44 FRGE 2.69 11.1M 19 Apr '24 25 2.50 P 0.40 518 14.87 1.902 25.76%
45 MSOX 5.25 1.7M 16 Aug '24 144 5.00 P 2.00 1 38.10 1.900 69.23%
46 CGC 6.20 43.7M 3 May '24 39 6.50 P 1.64 13 21.61 1.900 29.39%
47 ACB 4.14 8.7M 28 Mar '24 3 4.50 P 0.49 502 3.14 1.897 3.56%
48 MNY 2.24 23.0M 17 May '24 53 2.50 P 0.65 8 17.41 1.884 24.53%
49 FGEN 2.64 1.6M 17 May '24 53 2.50 P 0.35 5 13.26 1.854 21.40%
50 WULF 2.57 31.3M 28 Mar '24 3 3.00 P 0.45 614 0.78 1.853 0.94%
51 ALT 8.53 2.2M 28 Mar '24 3 9.00 P 0.80 259 3.87 1.849 4.27%
52 QBTS 2.08 4.5M 19 Apr '24 25 2.00 P 0.30 32 14.42 1.844 21.35%
53 TLRY 2.14 53.3M 28 Mar '24 3 2.50 P 0.39 507 1.40 1.813 1.71%
54 RILY 19.01 540K 19 Apr '24 25 19.00 P 3.30 10 17.36 1.810 21.07%
55 ANNX 6.64 1.7M 19 Apr '24 25 5.00 P 0.40 12 6.02 1.802 32.69%
56 STOK 6.50 374K 19 Apr '24 25 5.00 P 0.30 6 4.62 1.794 29.03%
57 OCEA 4.19 538K 18 Oct '24 207 2.50 P 0.80 2 19.09 1.788 73.45%
58 ANNX 6.64 1.7M 19 Jul '24 116 5.00 P 1.40 36 21.08 1.779 58.02%
59 ACB 4.14 8.7M 28 Mar '24 3 4.00 P 0.19 664 4.59 1.762 8.35%
60 SHOT 2.64 814K 19 Apr '24 25 2.50 P 0.25 3 9.47 1.756 16.32%
61 LUNR 6.15 4.6M 5 Apr '24 11 6.50 P 0.80 15 7.32 1.748 8.41%
62 ALT 8.53 2.2M 28 Mar '24 3 8.50 P 0.50 130 5.86 1.739 6.60%
63 BYND 7.93 1.8M 17 Jan '25 298 7.50 P 3.75 522 47.29 1.730 100.00%
64 WULF 2.57 31.3M 5 Apr '24 11 3.00 P 0.50 34 2.72 1.730 3.38%
65 IBRX 5.44 4.4M 19 Apr '24 25 5.50 P 0.95 118 16.36 1.714 19.82%
66 RILY 19.01 540K 28 Mar '24 3 19.00 P 0.80 254 4.21 1.711 4.45%
67 XELA 3.05 469K 19 Apr '24 25 3.00 P 0.33 19 10.82 1.708 13.97%
68 AKBA 2.21 8.4M 19 Jul '24 116 2.00 P 0.60 10 27.15 1.707 50.31%
69 HUT 9.40 4.4M 5 Apr '24 11 9.50 P 1.15 30 11.17 1.701 12.73%
70 WULF 2.57 31.3M 17 Jan '25 298 3.00 P 1.60 2 45.53 1.680 120.62%
71 WULF 2.57 31.3M 16 Aug '24 144 3.00 P 1.25 150 31.91 1.676 62.12%
72 RILY 19.01 540K 28 Mar '24 3 19.50 P 1.35 563 4.52 1.673 4.87%
73 WULF 2.57 31.3M 28 Mar '24 3 2.50 P 0.10 396 3.89 1.664 6.88%
74 BBAI 2.17 12.0M 12 Apr '24 18 2.50 P 0.45 22 5.53 1.656 6.98%
75 HUT 9.40 4.4M 5 Apr '24 11 9.00 P 0.84 47 8.94 1.651 14.49%
76 ANNX 6.64 1.7M 17 May '24 53 5.00 P 0.70 2 10.54 1.648 39.39%
77 WULF 2.57 31.3M 17 Jan '25 298 2.50 P 1.20 16 46.69 1.639 92.70%
78 SOUN 5.86 51.9M 28 Mar '24 3 6.00 P 0.40 3,564 4.44 1.637 4.76%
79 BITF 2.29 41.2M 16 Jan '26 662 2.00 P 1.10 173 48.03 1.635 116.81%
80 IBRX 5.44 4.4M 19 Apr '24 25 5.00 P 0.65 664 11.95 1.634 22.76%
81 BYND 7.93 1.8M 21 Jun '24 88 8.00 P 2.34 11 28.63 1.633 40.61%
82 GLYC 2.82 320K 19 Apr '24 25 2.50 P 0.05 2 1.77 1.605 13.36%
83 RGLS 2.82 1.1M 19 Apr '24 25 2.50 P 0.25 6 8.87 1.605 22.18%
84 CLSK 23.40 47.8M 17 May '24 53 23.00 P 5.30 13 22.65 1.602 31.49%
85 WULF 2.57 31.3M 17 May '24 53 2.50 P 0.55 75 21.40 1.597 30.69%
86 CGC 6.20 43.7M 19 Jul '24 116 6.00 P 1.90 48 30.65 1.581 48.84%
87 GME 15.12 10.0M 12 Apr '24 18 15.50 P 2.15 1 11.71 1.579 13.65%
88 SOUN 5.86 51.9M 28 Mar '24 3 5.50 P 0.15 3,094 2.56 1.578 8.93%
89 WULF 2.57 31.3M 19 Apr '24 25 3.00 P 0.65 4 8.56 1.574 11.46%
90 TPST 3.64 438K 19 Apr '24 25 2.50 P 0.10 6 2.75 1.572 35.03%
91 VERI 5.01 4.5M 19 Apr '24 25 5.00 P 0.75 115 14.97 1.572 17.84%
92 CLSK 23.40 47.8M 28 Mar '24 3 23.00 P 1.10 2,390 4.70 1.569 6.73%
93 IREN 5.58 12.4M 28 Mar '24 3 5.50 P 0.25 182 4.48 1.565 6.19%
94 FGEN 2.64 1.6M 19 Apr '24 25 2.50 P 0.30 87 11.36 1.564 18.80%
95 SAVE 4.75 4.5M 18 Jun '26 815 5.00 P 2.70 4 51.58 1.564 119.51%
96 WULF 2.57 31.3M 5 Apr '24 11 2.50 P 0.20 153 7.78 1.563 11.39%
97 NOVA 5.39 8.8M 17 May '24 53 5.00 P 0.95 1 17.63 1.560 30.18%
98 WULF 2.57 31.3M 19 Apr '24 25 2.50 P 0.35 318 13.62 1.558 18.92%
99 MNY 2.24 23.0M 18 Oct '24 207 2.50 P 0.90 1 28.57 1.556 47.76%
100 BBAI 2.17 12.0M 26 Apr '24 32 2.00 P 0.20 10 9.22 1.555 18.78%
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.