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 June 28, 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 NUVB 2.92 10.0M 20 Sep '24 84 2.50 C 1.00 547 19.86 2.058 30.21%
2 NNBR 3.00 5.8M 19 Jul '24 21 5.00 C  0 10 0.00 1.929 66.67%
3 CXAI 2.02 539K 19 Jul '24 21 2.50 C 0.10 14 4.95 1.845 30.21%
4 NUVB 2.92 10.0M 19 Jul '24 21 2.50 C 0.40 9 -0.68 1.789 -0.79%
5 GTHX 2.28 7.3M 19 Jul '24 21 2.50 C 0.25 102 10.96 1.764 23.15%
6 QURE 4.48 435K 19 Jul '24 21 5.00 C 0.50 25 11.16 1.739 25.63%
7 ACIU 3.99 219K 16 Aug '24 49 2.50 C 1.50 1 0.25 1.723 0.40%
8 BDTX 4.66 6.4M 20 Sep '24 84 5.00 C 1.10 1 23.61 1.690 40.45%
9 SGMT 3.42 3.7M 19 Jul '24 21 5.00 C  0 52 0.00 1.668 46.20%
10 HUMA 4.80 7.3M 16 Aug '24 49 5.00 C 1.00 30 20.83 1.660 31.58%
11 SDIG 4.29 814K 19 Jul '24 21 2.50 C 1.65 17 -3.26 1.646 -5.30%
12 IMMP 2.01 760K 19 Jul '24 21 2.50 C 0.10 40 4.98 1.593 30.89%
13 VTYX 2.31 4.0M 19 Jul '24 21 2.00 C 0.45 10 6.06 1.570 7.53%
14 IMMP 2.01 760K 16 Aug '24 49 2.50 C 0.10 155 4.98 1.566 30.89%
15 FNGR 2.55 217K 19 Jul '24 21 3.00 C 0.20 71 7.84 1.561 27.66%
16 NNOX 7.34 3.5M 19 Jul '24 21 5.00 C 2.30 67 -0.54 1.504 -0.79%
17 VERI 2.26 3.8M 16 Aug '24 49 2.50 C 0.35 12 15.49 1.486 30.89%
18 CRDF 2.22 5.7M 21 Feb '25 238 2.50 C 0.90 1 40.54 1.448 89.39%
19 BZFD 2.76 747K 16 Aug '24 49 3.00 C 0.45 34 16.30 1.446 29.87%
20 PROK 2.46 3.0M 18 Oct '24 112 2.50 C 0.55 2 22.36 1.434 30.89%
21 DJT 32.75 28.8M 5 Jul '24 7 33.00 C 2.40 484 7.33 1.430 8.73%
22 WOOF 3.78 21.5M 19 Jul '24 21 4.00 C 0.40 8,144 10.58 1.424 18.34%
23 BRBS 2.61 2.6M 16 Aug '24 49 2.50 C 0.35 26 9.20 1.414 10.62%
24 AZUL 4.00 3.0M 19 Jul '24 21 2.50 C 1.45 3 -1.25 1.407 -1.96%
25 ATER 2.81 319K 16 Aug '24 49 5.00 C 0.10 4 3.56 1.405 84.50%
26 HUMA 4.80 7.3M 20 Sep '24 84 5.00 C 1.00 17 20.83 1.405 31.58%
27 CVAC 3.40 441K 19 Jul '24 21 4.00 C 0.15 1 4.41 1.401 23.08%
28 NUVB 2.92 10.0M 20 Sep '24 84 5.00 C 0.25 10 8.56 1.401 87.27%
29 SGMT 3.42 3.7M 17 Jan '25 203 2.50 C 1.55 51 18.42 1.395 33.69%
30 BZFD 2.76 747K 19 Jul '24 21 3.00 C 0.10 50 3.62 1.378 12.78%
31 BTBT 3.18 12.9M 5 Jul '24 7 3.50 C 0.10 184 3.14 1.377 13.64%
32 DM 4.13 3.9M 19 Jul '24 21 4.50 C 0.35 49 8.47 1.377 19.05%
33 RMBL 4.10 2.1M 19 Jul '24 21 5.00 C  0 1 0.00 1.376 21.95%
34 LTBR 3.37 437K 16 Aug '24 49 5.00 C 0.15 18 4.45 1.370 55.28%
35 NOVA 5.58 10.9M 16 Aug '24 49 6.00 C 0.80 110 14.34 1.369 25.52%
36 FNGR 2.55 217K 16 Aug '24 49 3.00 C 0.20 1 7.84 1.360 27.66%
37 BZFD 2.76 747K 20 Sep '24 84 3.00 C 0.55 41 19.93 1.360 35.75%
38 NOVA 5.58 10.9M 17 Jan '25 203 5.00 C 2.30 228 30.82 1.359 52.44%
39 HUMA 4.80 7.3M 20 Dec '24 175 2.50 C 2.60 2 6.25 1.358 13.64%
40 PROK 2.46 3.0M 19 Jul '24 21 2.50 C 0.15 8 6.10 1.352 8.23%
41 PETS 4.05 3.5M 20 Sep '24 84 2.50 C 1.50 16 -1.23 1.352 -1.96%
42 VERI 2.26 3.8M 19 Jul '24 21 2.50 C 0.15 41 6.64 1.346 18.48%
43 CRDL 2.02 351K 16 Aug '24 49 2.50 C 0.05 40 2.48 1.345 26.90%
44 APLD 5.95 8.5M 19 Jul '24 21 5.50 C 0.80 51 5.88 1.344 6.80%
45 CMTL 3.03 4.7M 18 Oct '24 112 5.00 C 0.20 2 6.60 1.343 76.68%
46 BTBT 3.18 12.9M 16 Aug '24 49 3.50 C 0.45 175 14.15 1.338 28.21%
47 PDSB 2.93 3.8M 16 Aug '24 49 5.00 C 0.10 4 3.41 1.324 76.68%
48 APLD 5.95 8.5M 19 Jul '24 21 6.00 C 0.70 313 11.76 1.316 14.29%
49 BTDR 10.26 5.0M 20 Sep '24 84 10.00 C 2.35 12 20.37 1.315 26.42%
50 NOVA 5.58 10.9M 17 Jan '25 203 6.00 C 1.90 18 34.05 1.314 63.04%
51 NOVA 5.58 10.9M 18 Oct '24 112 6.00 C 1.35 1 24.19 1.312 41.84%
52 ALT 6.65 6.3M 16 Aug '24 49 7.00 C 0.95 22 14.29 1.306 22.81%
53 POET 2.07 2.4M 17 Jan '25 203 3.00 C 0.30 24 14.49 1.300 69.49%
54 WYY 4.19 421K 19 Jul '24 21 5.00 C 0.20 1,560 4.77 1.293 25.31%
55 BTBT 3.18 12.9M 12 Jul '24 14 3.50 C 0.15 30 4.72 1.292 15.51%
56 CIFR 4.15 25.0M 17 Jan '25 203 4.50 C 1.20 12 28.92 1.290 52.54%
57 MSOX 2.78 3.9M 20 Dec '24 175 3.00 C 0.75 3 26.98 1.289 47.78%
58 BTDR 10.26 5.0M 19 Jul '24 21 12.50 C 0.50 453 4.87 1.288 28.07%
59 WOOF 3.78 21.5M 19 Jul '24 21 3.50 C 0.55 1,953 7.14 1.285 8.36%
60 NOVA 5.58 10.9M 16 Aug '24 49 5.00 C 1.25 5 12.01 1.281 15.47%
61 WOOF 3.78 21.5M 16 Aug '24 49 3.50 C 0.80 155 13.76 1.279 17.45%
62 OKLO 8.47 2.1M 16 Aug '24 49 10.00 C 1.00 142 11.81 1.277 33.87%
63 FNGR 2.55 217K 15 Nov '24 140 3.00 C 0.55 5 21.57 1.274 50.00%
64 BTBT 3.18 12.9M 26 Jul '24 28 3.50 C 0.30 81 9.43 1.274 21.53%
65 BTBT 3.18 12.9M 19 Jul '24 21 3.00 C 0.40 148 6.92 1.266 7.91%
66 CIFR 4.15 25.0M 20 Sep '24 84 4.50 C 0.70 88 16.87 1.266 30.43%
67 MTTR 4.47 10.7M 19 Jul '24 21 4.00 C 0.30 108 -3.80 1.264 -4.08%
68 WOOF 3.78 21.5M 20 Sep '24 84 4.00 C 0.80 828 21.16 1.257 34.23%
69 GME 24.69 19.8M 16 Aug '24 49 25.00 C 4.30 1,698 17.42 1.257 22.61%
70 BTBT 3.18 12.9M 19 Jul '24 21 3.50 C 0.25 28 7.86 1.256 19.45%
71 WOOF 3.78 21.5M 16 Aug '24 49 4.00 C 0.55 258 14.55 1.248 23.84%
72 CIFR 4.15 25.0M 20 Sep '24 84 4.00 C 1.00 210 20.48 1.248 26.98%
73 NVD 2.21 35.7M 16 Aug '24 49 3.00 C 0.15 56 6.79 1.247 45.63%
74 BTBT 3.18 12.9M 26 Jul '24 28 3.00 C 0.40 1 6.92 1.246 7.91%
75 CIFR 4.15 25.0M 2 Aug '24 35 4.50 C 0.45 30 10.84 1.243 21.62%
76 CIFR 4.15 25.0M 17 Jan '25 203 4.00 C 1.50 6 32.53 1.240 50.94%
77 PAYS 4.31 641K 20 Sep '24 84 2.50 C 1.75 27 -1.39 1.238 -2.34%
78 SMMT 7.80 4.3M 20 Sep '24 84 8.00 C 1.70 60 21.79 1.235 31.15%
79 VERI 2.26 3.8M 15 Nov '24 140 2.50 C 0.50 6 22.12 1.234 42.05%
80 CMTL 3.03 4.7M 20 Sep '24 84 5.00 C 0.15 50 4.95 1.233 73.61%
81 WULF 4.45 32.2M 5 Jul '24 7 4.50 C 0.20 588 4.49 1.232 5.88%
82 REAX 4.06 13.1M 19 Jul '24 21 2.50 C 1.35 2 -5.17 1.231 -7.75%
83 WULF 4.45 32.2M 16 Aug '24 49 4.50 C 0.75 134 16.85 1.230 21.62%
84 WULF 4.45 32.2M 19 Jul '24 21 4.50 C 0.45 5,054 10.11 1.229 12.50%
85 WULF 4.45 32.2M 16 Aug '24 49 4.00 C 0.95 412 11.24 1.229 14.29%
86 SAGE 10.86 2.4M 19 Jul '24 21 12.50 C 0.60 37 5.52 1.228 21.83%
87 BTBT 3.18 12.9M 17 Jan '25 203 3.00 C 1.10 13 28.93 1.228 44.23%
88 CIFR 4.15 25.0M 19 Jul '24 21 4.50 C 0.30 199 7.23 1.227 16.88%
89 CIFR 4.15 25.0M 5 Jul '24 7 4.50 C 0.10 384 2.41 1.225 11.11%
90 NOVA 5.58 10.9M 19 Jul '24 21 5.00 C 0.80 160 3.94 1.224 4.60%
91 PLCE 8.14 2.0M 5 Jul '24 7 8.50 C 0.30 19 3.69 1.224 8.42%
92 WOOF 3.78 21.5M 20 Sep '24 84 3.50 C 0.95 34 17.72 1.221 23.67%
93 HUMA 4.80 7.3M 20 Dec '24 175 5.00 C 1.45 23 30.21 1.216 49.25%
94 BTBT 3.18 12.9M 16 Aug '24 49 3.00 C 0.60 62 13.21 1.215 16.28%
95 APLD 5.95 8.5M 16 Aug '24 49 6.00 C 0.95 130 15.97 1.209 20.00%
96 GME 24.69 19.8M 2 Aug '24 35 24.50 C 3.60 25 13.81 1.208 16.17%
97 SPCE 8.43 2.5M 26 Jul '24 28 8.00 C 1.01 5 6.88 1.207 7.82%
98 ESPR 2.22 61.1M 20 Sep '24 84 2.00 C 0.50 17 12.61 1.205 16.28%
99 JMIA 7.02 4.4M 5 Jul '24 7 7.50 C 0.20 341 2.85 1.205 9.97%
100 CLSK 15.95 32.3M 20 Dec '24 175 16.00 C 5.10 28 31.97 1.203 47.47%
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.