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 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 GRTS 2.57 2.2M 19 Apr '24 22 2.50 C 0.90 540 32.30 3.931 49.70%
2 GRTS 2.57 2.2M 19 Apr '24 22 5.00 C 0.35 687 13.62 3.638 125.23%
3 TPST 3.91 675K 19 Apr '24 22 2.50 C 1.55 10 3.58 2.765 5.93%
4 NFGC 3.70 410K 19 Jul '24 113 2.50 C 1.15 21 -1.35 2.380 -1.96%
5 GRTS 2.57 2.2M 16 Aug '24 141 2.50 C 1.10 26 40.08 2.256 70.07%
6 MSOX 6.27 2.8M 19 Apr '24 22 7.00 C 1.05 115 16.75 2.238 34.10%
7 MSOX 6.27 2.8M 19 Apr '24 22 6.00 C 1.35 89 17.22 2.207 21.95%
8 ARBK 2.17 2.6M 19 Apr '24 22 2.50 C 0.30 453 13.82 2.206 33.69%
9 GOEV 3.57 10.6M 19 Apr '24 22 4.00 C 0.50 534 14.01 2.147 30.29%
10 ANNX 7.17 3.8M 19 Jul '24 113 7.50 C 2.90 101 40.45 2.106 75.64%
11 LVTX 3.33 483K 19 Apr '24 22 5.00 C 0.15 61 4.50 1.999 57.23%
12 GOEV 3.57 10.6M 17 May '24 50 4.00 C 0.81 63 22.69 1.978 44.93%
13 IBRX 5.37 4.6M 17 May '24 50 5.00 C 1.60 11 22.91 1.971 32.63%
14 ANNX 7.17 3.8M 19 Apr '24 22 7.50 C 1.10 121 15.34 1.937 23.56%
15 GOEV 3.57 10.6M 19 Apr '24 22 3.50 C 0.59 376 14.57 1.936 17.45%
16 TPST 3.91 675K 17 May '24 50 2.50 C 1.55 3 3.58 1.901 5.93%
17 CGC 8.63 48.6M 19 Apr '24 22 9.00 C 1.37 771 15.87 1.891 23.97%
18 CGC 8.63 48.6M 5 Apr '24 8 9.00 C 0.79 4,147 9.15 1.877 14.80%
19 GOEV 3.57 10.6M 17 May '24 50 3.50 C 0.90 71 23.25 1.863 31.09%
20 MESO 5.01 14.0M 19 Apr '24 22 6.00 C 0.50 322 9.98 1.861 33.04%
21 BBAI 2.05 6.5M 3 May '24 36 2.00 C 0.35 2 14.63 1.855 17.65%
22 CGC 8.63 48.6M 12 Apr '24 15 9.00 C 1.08 222 12.51 1.843 19.21%
23 CGC 8.63 48.6M 19 Apr '24 22 8.50 C 1.54 710 16.34 1.825 19.89%
24 IBRX 5.37 4.6M 17 May '24 50 5.50 C 1.35 24 25.14 1.825 36.82%
25 CGC 8.63 48.6M 5 Apr '24 8 8.50 C 0.95 667 9.50 1.811 10.68%
26 BIG 4.33 1.3M 17 May '24 50 2.50 C 1.70 3 -3.00 1.803 -4.94%
27 AQST 4.24 7.2M 17 May '24 50 2.50 C 1.90 1 3.70 1.801 6.70%
28 CGC 8.63 48.6M 12 Apr '24 15 8.50 C 1.26 52 13.09 1.791 15.33%
29 OCEA 3.79 665K 19 Apr '24 22 5.00 C 0.25 56 6.61 1.786 41.44%
30 WULF 2.63 33.1M 17 May '24 50 2.50 C 0.70 98 21.67 1.766 29.53%
31 TBLA 4.44 1.7M 19 Apr '24 22 2.50 C 1.80 1 -3.15 1.753 -5.30%
32 CGC 8.63 48.6M 26 Apr '24 29 9.00 C 1.39 73 16.11 1.730 24.31%
33 CGC 8.63 48.6M 26 Apr '24 29 8.50 C 1.55 237 16.45 1.723 20.06%
34 WULF 2.63 33.1M 16 Aug '24 141 3.00 C 0.95 748 36.12 1.720 78.57%
35 BBAI 2.05 6.5M 3 May '24 36 2.50 C 0.20 1 9.76 1.716 35.14%
36 VFS 4.97 2.3M 5 Apr '24 8 4.50 C 0.19 1 -5.63 1.701 -5.86%
37 SKE 4.62 239K 19 Apr '24 22 2.50 C 1.90 3 -4.76 1.697 -8.09%
38 WULF 2.63 33.1M 16 Aug '24 141 2.50 C 1.05 11 34.98 1.690 58.23%
39 WULF 2.63 33.1M 17 May '24 50 3.00 C 0.50 1,188 19.01 1.685 40.85%
40 FGEN 2.35 1.3M 19 Apr '24 22 2.50 C 0.30 94 12.77 1.677 21.95%
41 WULF 2.63 33.1M 15 Nov '24 232 2.50 C 1.30 9 44.49 1.673 87.97%
42 CGC 8.63 48.6M 3 May '24 36 8.50 C 1.75 13 18.77 1.671 23.55%
43 TPST 3.91 675K 19 Apr '24 22 5.00 C 0.10 135 2.56 1.663 31.23%
44 WULF 2.63 33.1M 17 Jan '25 295 3.00 C 1.25 568 47.53 1.642 117.39%
45 WULF 2.63 33.1M 3 May '24 36 3.00 C 0.35 228 13.31 1.623 31.58%
46 LUNR 6.25 6.8M 5 Apr '24 8 6.50 C 0.40 365 6.40 1.616 11.11%
47 BTBT 2.87 16.9M 26 Apr '24 29 2.50 C 0.45 7 2.79 1.613 3.31%
48 WULF 2.63 33.1M 17 Jan '25 295 2.50 C 1.30 48 44.49 1.612 87.97%
49 WULF 2.63 33.1M 19 Apr '24 22 3.00 C 0.25 539 9.51 1.610 26.05%
50 CLSK 21.21 42.1M 17 May '24 50 21.00 C 4.90 60 22.11 1.607 28.76%
51 CLSK 21.21 42.1M 21 Jun '24 85 21.00 C 6.20 127 28.24 1.595 39.91%
52 PMT 14.68 532K 21 Jun '24 85 12.50 C 2.10 3 -0.54 1.592 -0.64%
53 BIG 4.33 1.3M 19 Apr '24 22 2.50 C 1.75 13 -1.85 1.589 -3.10%
54 INZY 7.66 1.3M 19 Apr '24 22 10.00 C 0.45 231 5.87 1.579 38.70%
55 VERI 5.26 4.1M 19 Apr '24 22 7.50 C 0.20 934 3.80 1.566 48.22%
56 SHOT 2.39 759K 19 Apr '24 22 2.50 C 0.25 10 10.46 1.564 16.82%
57 ACET 2.35 518K 17 May '24 50 2.50 C 0.10 4 4.26 1.560 11.11%
58 AQST 4.24 7.2M 16 Aug '24 141 2.50 C 2.15 79 9.59 1.559 19.45%
59 FGEN 2.35 1.3M 17 May '24 50 2.50 C 0.30 51 12.77 1.546 21.95%
60 WULF 2.63 33.1M 3 May '24 36 2.50 C 0.25 9 4.56 1.545 5.04%
61 CRDF 5.34 864K 19 Apr '24 22 7.50 C 0.20 110 3.75 1.544 45.91%
62 CGC 8.63 48.6M 17 May '24 50 9.00 C 1.75 209 20.28 1.539 30.81%
63 GTHX 4.32 936K 19 Apr '24 22 4.50 C 0.45 24 10.42 1.539 16.28%
64 CIFR 5.15 14.3M 26 Apr '24 29 5.50 C 0.55 76 10.68 1.538 19.57%
65 MESO 5.01 14.0M 19 Apr '24 22 5.00 C 0.60 789 11.78 1.528 13.38%
66 NUVB 3.64 5.5M 19 Apr '24 22 5.00 C 0.15 402 4.12 1.526 43.27%
67 WRAP 2.26 489K 19 Apr '24 22 3.00 C 0.10 1,038 4.42 1.524 38.89%
68 PAYS 3.66 1.5M 19 Apr '24 22 2.50 C 1.10 5 -1.64 1.522 -2.34%
69 WULF 2.63 33.1M 16 Jan '26 659 3.00 C 1.75 37 66.54 1.521 240.91%
70 BBAI 2.05 6.5M 17 May '24 50 2.50 C 0.25 765 12.20 1.521 38.89%
71 ALDX 3.27 856K 19 Apr '24 22 2.50 C 0.60 4 -5.20 1.519 -6.37%
72 CLSK 21.21 42.1M 20 Sep '24 176 21.00 C 8.50 37 39.09 1.515 65.22%
73 LUNR 6.25 6.8M 5 Apr '24 8 6.00 C 0.60 650 5.60 1.512 6.19%
74 SDIG 4.15 798K 18 Oct '24 204 5.00 C 1.50 115 36.14 1.511 88.68%
75 NOVA 6.13 9.5M 17 May '24 50 7.00 C 0.95 2,583 15.50 1.508 35.14%
76 WULF 2.63 33.1M 26 Apr '24 29 2.50 C 0.45 41 12.17 1.508 14.68%
77 IREN 5.40 13.5M 17 May '24 50 5.50 C 1.10 83 20.37 1.507 27.91%
78 SDIG 4.15 798K 19 Apr '24 22 5.00 C 0.20 162 4.82 1.497 26.58%
79 BITF 2.23 38.0M 17 May '24 50 2.50 C 0.35 268 15.70 1.489 32.98%
80 CRDF 5.34 864K 17 May '24 50 5.00 C 1.15 34 15.17 1.486 19.33%
81 CLSK 21.21 42.1M 26 Apr '24 29 21.50 C 3.30 30 15.56 1.485 20.04%
82 IREN 5.40 13.5M 16 Aug '24 141 5.50 C 1.80 222 33.33 1.483 52.78%
83 TSHA 2.87 3.0M 19 Apr '24 22 2.50 C 0.55 45 6.27 1.482 7.76%
84 BTBT 2.87 16.9M 17 May '24 50 2.50 C 0.60 52 8.01 1.470 10.13%
85 WULF 2.63 33.1M 26 Apr '24 29 3.00 C 0.20 76 7.60 1.470 23.46%
86 IREN 5.40 13.5M 17 May '24 50 5.00 C 1.25 148 15.74 1.466 20.48%
87 PAYS 3.66 1.5M 17 May '24 50 2.50 C 1.00 7 -4.37 1.465 -6.02%
88 AQST 4.24 7.2M 17 May '24 50 5.00 C 0.50 103 11.78 1.458 33.58%
89 WRAP 2.26 489K 19 Apr '24 22 2.00 C 0.40 7 6.19 1.458 7.53%
90 LUNA 3.21 363K 19 Apr '24 22 2.50 C 0.70 5 -0.16 1.457 -0.20%
91 BTDR 7.02 1.7M 20 Sep '24 176 7.50 C 2.50 257 35.61 1.456 65.93%
92 QBTS 2.04 5.9M 17 May '24 50 2.00 C 0.35 23 15.20 1.455 18.34%
93 RGLS 2.88 808K 19 Apr '24 22 2.50 C 0.35 11 -1.04 1.452 -1.19%
94 SDIG 4.15 798K 17 May '24 50 5.00 C 0.45 21 10.84 1.449 35.14%
95 NOVA 6.13 9.5M 17 May '24 50 6.00 C 1.30 38 19.09 1.448 24.22%
96 WULF 2.63 33.1M 19 Apr '24 22 2.50 C 0.35 185 8.37 1.445 9.65%
97 WULF 2.63 33.1M 12 Apr '24 15 3.00 C 0.15 629 5.70 1.444 20.97%
98 IBRX 5.37 4.6M 19 Apr '24 22 5.50 C 0.50 183 9.31 1.441 12.94%
99 BTBT 2.87 16.9M 19 Apr '24 22 3.00 C 0.30 708 10.45 1.439 16.73%
100 BITF 2.23 38.0M 3 May '24 36 2.50 C 0.25 54 11.21 1.434 26.26%
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.