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 February 26, 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 SOUN 5.75 202.4M 1 Mar '24 4 6.00 C 0.80 32,730 13.91 4.150 21.21%
2 SOUN 5.75 202.4M 1 Mar '24 4 5.50 C 1.00 12,801 13.04 3.834 15.79%
3 RILY 15.92 1.6M 1 Mar '24 4 15.50 C 2.35 77 12.12 3.501 14.22%
4 SOUN 5.75 202.4M 8 Mar '24 11 6.00 C 1.15 7,510 20.00 3.227 30.43%
5 LAZR 2.24 8.5M 1 Mar '24 4 2.50 C 0.19 1,249 8.48 3.180 21.95%
6 SOUN 5.75 202.4M 8 Mar '24 11 5.50 C 1.30 2,462 18.26 3.174 23.60%
7 PCT 5.67 1.7M 1 Mar '24 4 5.50 C 0.75 78 10.23 3.108 11.79%
8 IRBT 12.13 2.1M 1 Mar '24 4 12.00 C 1.40 815 10.47 3.058 11.84%
9 PCT 5.67 1.7M 1 Mar '24 4 6.00 C 0.55 1,777 9.70 3.001 17.19%
10 TGH 50.11 2.9M 16 Aug '24 172 50.00 C 0.05 10 -0.12 2.946 -0.12%
11 WW 3.22 6.7M 1 Mar '24 4 3.00 C 0.45 574 7.14 2.938 8.30%
12 WW 3.22 6.7M 1 Mar '24 4 3.50 C 0.25 909 7.76 2.859 17.85%
13 IRBT 12.13 2.1M 1 Mar '24 4 12.50 C 1.25 708 10.31 2.835 14.89%
14 SOUN 5.75 202.4M 15 Mar '24 18 5.50 C 1.35 1,275 19.13 2.796 25.00%
15 SOUN 5.75 202.4M 15 Mar '24 18 6.00 C 1.25 4,131 21.74 2.774 33.33%
16 GRTS 2.45 1.1M 19 Apr '24 53 2.50 C 0.65 148 26.53 2.704 38.89%
17 LMND 20.03 4.0M 1 Mar '24 4 20.00 C 2.15 1,879 10.58 2.622 11.86%
18 LMND 20.03 4.0M 1 Mar '24 4 20.50 C 1.95 179 9.74 2.610 13.38%
19 SOUN 5.75 202.4M 22 Mar '24 25 6.00 C 1.35 520 23.48 2.526 36.36%
20 ANY 2.43 2.4M 15 Mar '24 18 2.00 C 0.55 146 4.94 2.482 6.38%
21 BBAI 2.49 14.9M 8 Mar '24 11 2.00 C 0.60 85 4.42 2.478 5.82%
22 TPST 3.96 313K 15 Mar '24 18 2.50 C 1.35 3 -2.78 2.472 -4.21%
23 LAZR 2.24 8.5M 1 Mar '24 4 2.00 C 0.33 697 4.02 2.425 4.71%
24 GRTS 2.45 1.1M 15 Mar '24 18 2.50 C 0.45 208 18.37 2.421 25.00%
25 MSOX 5.68 2.4M 19 Apr '24 53 6.00 C 1.75 176 30.81 2.395 52.67%
26 WULF 2.34 28.1M 1 Mar '24 4 2.00 C 0.40 231 2.56 2.364 3.09%
27 EBS 2.85 2.7M 15 Mar '24 18 2.50 C 0.65 45 10.53 2.338 13.64%
28 SOUN 5.75 202.4M 28 Mar '24 31 6.00 C 1.35 670 23.48 2.299 36.36%
29 PCT 5.67 1.7M 8 Mar '24 11 5.50 C 0.80 5 11.11 2.296 12.94%
30 CGC 3.47 2.8M 1 Mar '24 4 3.00 C 0.12 79 -10.09 2.295 -10.45%
31 BYND 7.45 3.6M 1 Mar '24 4 7.50 C 0.64 1,346 8.59 2.295 10.13%
32 PCT 5.67 1.7M 8 Mar '24 11 6.00 C 0.65 4 11.46 2.281 19.52%
33 EBS 2.85 2.7M 15 Mar '24 18 5.00 C 0.10 129 3.51 2.275 81.82%
34 GRTS 2.45 1.1M 17 May '24 81 2.50 C 0.90 21 36.73 2.258 61.29%
35 BYND 7.45 3.6M 1 Mar '24 4 7.00 C 0.87 204 5.64 2.213 6.38%
36 RDFN 6.85 5.4M 1 Mar '24 4 6.50 C 0.75 75 5.84 2.190 6.56%
37 VTYX 5.86 5.3M 15 Mar '24 18 7.50 C 0.60 938 10.24 2.188 42.59%
38 AAP 60.34 2.0M 1 Mar '24 4 60.00 C 5.55 194 8.63 2.185 9.51%
39 AAP 60.34 2.0M 1 Mar '24 4 61.00 C 5.10 51 8.45 2.185 10.43%
40 WULF 2.34 28.1M 22 Mar '24 25 2.00 C 0.55 60 8.97 2.178 11.73%
41 VTYX 5.86 5.3M 15 Mar '24 18 5.00 C 1.40 221 9.22 2.173 12.11%
42 SKIN 3.11 1.5M 15 Mar '24 18 3.00 C 0.55 5 14.15 2.118 17.19%
43 PYXS 4.78 629K 15 Mar '24 18 5.00 C 0.65 17 13.60 2.110 21.07%
44 NVAX 5.50 15.1M 1 Mar '24 4 6.00 C 0.28 1,690 5.09 2.091 14.94%
45 PTN 3.62 930K 15 Mar '24 18 5.00 C 0.20 333 5.52 2.090 46.20%
46 SOUN 5.75 202.4M 5 Apr '24 39 6.00 C 1.35 477 23.48 2.090 36.36%
47 TGTX 13.36 5.0M 1 Mar '24 4 13.50 C 1.05 309 7.86 2.088 9.67%
48 MAMA 4.95 201K 15 Mar '24 18 2.50 C 2.25 4 -4.04 2.087 -7.41%
49 ATUS 2.49 41.4M 15 Mar '24 18 2.50 C 0.20 2,713 8.03 2.076 9.17%
50 SHOT 2.42 621K 1 Mar '24 4 2.50 C 0.15 185 6.20 2.074 10.13%
51 MNY 2.16 434K 15 Mar '24 18 2.50 C 0.25 17 11.57 2.073 30.89%
52 BMBL 12.72 4.3M 1 Mar '24 4 13.00 C 0.95 296 7.47 2.070 10.45%
53 BBAI 2.49 14.9M 1 Mar '24 4 2.50 C 0.20 3,867 8.03 2.067 9.17%
54 RDFN 6.85 5.4M 1 Mar '24 4 7.00 C 0.50 370 7.30 2.051 10.24%
55 NVAX 5.50 15.1M 1 Mar '24 4 5.50 C 0.45 3,404 8.18 2.050 8.91%
56 LAZR 2.24 8.5M 8 Mar '24 11 2.50 C 0.21 229 9.37 2.048 23.15%
57 GERN 2.07 8.8M 15 Mar '24 18 2.50 C 0.20 245 9.66 2.019 33.69%
58 LAZR 2.24 8.5M 8 Mar '24 11 2.00 C 0.41 59 7.59 2.018 9.29%
59 WW 3.22 6.7M 8 Mar '24 11 3.00 C 0.50 5 8.70 2.012 10.29%
60 ERAS 2.40 2.4M 15 Mar '24 18 2.00 C 0.40 2 -0.00 2.010 0.00%
61 U 33.04 19.7M 1 Mar '24 4 33.00 C 2.75 5,516 8.20 2.005 8.95%
62 BMEA 16.85 585K 15 Mar '24 18 15.00 C 3.60 13 10.39 2.001 13.21%
63 LUNR 6.27 44.0M 15 Mar '24 18 7.50 C 0.65 5,851 10.37 1.999 33.45%
64 ANVS 8.87 474K 15 Mar '24 18 10.00 C 1.00 188 11.27 1.997 27.06%
65 BMEA 16.85 585K 15 Mar '24 18 17.50 C 2.55 48 15.13 1.997 22.38%
66 U 33.04 19.7M 1 Mar '24 4 33.50 C 2.53 2,135 7.66 1.996 9.80%
67 BBAI 2.49 14.9M 1 Mar '24 4 2.00 C 0.50 783 0.40 1.991 0.50%
68 WULF 2.34 28.1M 1 Mar '24 4 2.50 C 0.10 2,830 4.27 1.982 11.61%
69 SKIN 3.11 1.5M 15 Mar '24 18 4.00 C 0.25 152 8.04 1.979 39.86%
70 TGTX 13.36 5.0M 1 Mar '24 4 13.00 C 1.10 84 5.54 1.976 6.04%
71 BMBL 12.72 4.3M 1 Mar '24 4 12.50 C 1.00 109 6.13 1.971 6.66%
72 WW 3.22 6.7M 8 Mar '24 11 3.50 C 0.30 5 9.32 1.949 19.86%
73 SOUN 5.75 202.4M 19 Apr '24 53 5.50 C 1.65 764 24.35 1.937 34.15%
74 SURG 7.43 573K 17 May '24 81 5.00 C 2.30 2 -1.75 1.921 -2.53%
75 GERN 2.07 8.8M 15 Mar '24 18 2.00 C 0.35 86 13.53 1.921 16.28%
76 BBAI 2.49 14.9M 8 Mar '24 11 2.50 C 0.30 1,045 12.05 1.918 14.16%
77 NVAX 5.50 15.1M 1 Mar '24 4 5.00 C 0.70 401 3.64 1.912 4.17%
78 PLUG 3.04 33.2M 1 Mar '24 4 3.00 C 0.25 2,623 6.91 1.902 7.53%
79 EBS 2.85 2.7M 19 Apr '24 53 5.00 C 0.25 7 8.77 1.899 92.31%
80 WULF 2.34 28.1M 16 Aug '24 172 2.50 C 1.00 35 42.74 1.893 86.57%
81 AI 28.90 11.7M 1 Mar '24 4 29.00 C 2.18 2,723 7.54 1.880 8.53%
82 WULF 2.34 28.1M 8 Mar '24 11 2.50 C 0.20 569 8.55 1.879 16.82%
83 MARA 29.19 104.0M 1 Mar '24 4 29.50 C 2.12 10,268 7.26 1.861 8.98%
84 GERN 2.07 8.8M 19 Apr '24 53 2.00 C 0.40 6 15.94 1.860 19.76%
85 APLT 5.30 1.5M 15 Mar '24 18 5.00 C 0.75 56 8.49 1.857 9.89%
86 SOUN 5.75 202.4M 19 Apr '24 53 6.00 C 1.45 4,151 25.22 1.851 39.53%
87 AI 28.90 11.7M 1 Mar '24 4 28.50 C 2.40 1,613 6.92 1.850 7.55%
88 MARA 29.19 104.0M 1 Mar '24 4 29.00 C 2.33 16,941 7.33 1.849 7.97%
89 SHOT 2.42 621K 8 Mar '24 11 2.50 C 0.25 15 10.33 1.847 15.21%
90 AMC 4.45 10.3M 1 Mar '24 4 4.50 C 0.31 6,343 6.97 1.846 8.70%
91 CUTR 2.58 634K 15 Mar '24 18 2.50 C 0.40 105 12.40 1.828 14.68%
92 WULF 2.34 28.1M 17 May '24 81 2.50 C 0.50 321 21.37 1.826 35.87%
93 AMC 4.45 10.3M 1 Mar '24 4 4.00 C 0.57 766 2.70 1.824 3.09%
94 GBIO 2.21 212K 15 Mar '24 18 2.50 C 0.15 1 6.79 1.823 21.36%
95 BITF 3.60 48.7M 1 Mar '24 4 4.00 C 0.10 5,867 2.78 1.811 14.29%
96 PTN 3.62 930K 19 Apr '24 53 5.00 C 0.20 58 5.52 1.804 46.20%
97 WULF 2.34 28.1M 22 Mar '24 25 2.50 C 0.35 29 14.96 1.799 25.63%
98 ARBK 2.49 859K 15 Mar '24 18 2.50 C 0.35 332 14.06 1.798 16.82%
99 WULF 2.34 28.1M 19 Apr '24 53 2.50 C 0.50 447 21.37 1.791 35.87%
100 WW 3.22 6.7M 15 Mar '24 18 3.50 C 0.35 245 10.87 1.787 21.95%
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.