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 31, 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 ANVS 6.55 591K 19 Jul '24 49 5.00 P 1.70 609 25.95 3.112 67.01%
2 ANVS 6.55 591K 21 Jun '24 21 5.00 P 0.70 418 10.69 2.529 38.46%
3 ANNX 4.84 1.6M 21 Jun '24 21 4.00 P 0.55 88 11.36 2.377 32.40%
4 VFS 4.89 1.9M 21 Jun '24 21 5.00 P 0.83 10 14.72 2.168 17.73%
5 LCID 2.84 17.5M 21 Aug '26 812 3.00 P 1.77 1 56.69 2.135 150.47%
6 GOEV 2.25 6.3M 15 Nov '24 168 2.00 P 0.66 1 29.33 2.112 57.23%
7 BYND 7.59 1.5M 19 Dec '25 567 8.00 P 5.55 5 67.72 2.105 251.96%
8 VTYX 4.78 424K 21 Jun '24 21 5.00 P 0.90 10 14.23 2.021 17.53%
9 GME 23.12 21.6M 14 Jun '24 14 23.00 P 3.45 218 14.92 1.989 18.15%
10 VFS 4.89 1.9M 21 Jun '24 21 4.50 P 0.55 2 11.25 1.936 21.66%
11 SFIX 2.47 3.3M 7 Jun '24 7 2.50 P 0.25 149 8.91 1.934 9.91%
12 GME 23.12 21.6M 7 Jun '24 7 23.50 P 2.45 79 8.95 1.897 10.01%
13 VFS 4.89 1.9M 14 Jun '24 14 4.50 P 0.21 27 4.29 1.858 12.82%
14 GME 23.12 21.6M 7 Jun '24 7 23.00 P 2.05 753 8.87 1.826 10.30%
15 GME 23.12 21.6M 28 Jun '24 28 23.00 P 4.50 4 19.46 1.814 24.81%
16 BYND 7.59 1.5M 17 Jan '25 231 7.50 P 3.45 5 45.45 1.771 85.51%
17 WULF 2.19 19.7M 18 Dec '26 931 2.50 P 1.35 1 47.49 1.753 123.81%
18 FNGR 3.12 213K 21 Jun '24 21 3.00 P 0.35 4 11.22 1.748 16.97%
19 GOEV 2.25 6.3M 16 Aug '24 77 2.00 P 0.48 1 21.33 1.743 41.24%
20 GOEV 2.25 6.3M 19 Jul '24 49 2.50 P 0.56 2 13.78 1.663 18.34%
21 BZFD 2.79 1.1M 19 Jul '24 49 3.00 P 0.65 6 15.62 1.656 20.37%
22 BZFD 2.79 1.1M 21 Jun '24 21 3.00 P 0.55 17 12.03 1.655 14.99%
23 RGLS 2.29 1.2M 15 Nov '24 168 2.50 P 1.00 93 34.50 1.644 61.24%
24 BZFD 2.79 1.1M 19 Jul '24 49 2.00 P 0.20 445 7.18 1.633 38.10%
25 NOVA 5.22 7.4M 16 Jan '26 595 5.00 P 2.70 1 51.72 1.613 115.87%
26 VFS 4.89 1.9M 7 Jun '24 7 5.00 P 0.39 565 5.73 1.587 6.22%
27 IOT 33.91 9.4M 7 Jun '24 7 34.00 P 2.90 2,090 8.30 1.580 9.08%
28 IOT 33.91 9.4M 7 Jun '24 7 33.50 P 2.65 36 7.81 1.576 9.80%
29 SPWR 3.34 8.9M 21 Jun '24 21 3.00 P 0.26 36 7.78 1.563 19.48%
30 ASTS 8.28 15.4M 7 Jun '24 7 8.50 P 0.75 319 6.34 1.561 6.98%
31 AMC 4.33 28.5M 7 Jun '24 7 4.50 P 0.44 4,123 6.24 1.557 6.94%
32 GTLB 47.21 5.9M 7 Jun '24 7 47.00 P 3.90 142 8.26 1.557 9.49%
33 GOEV 2.25 6.3M 21 Jun '24 21 2.50 P 0.38 58 5.78 1.556 6.95%
34 GTLB 47.21 5.9M 7 Jun '24 7 47.50 P 4.10 3 8.07 1.552 8.84%
35 AMC 4.33 28.5M 12 Jul '24 42 4.50 P 0.82 41 15.01 1.548 18.52%
36 KIRK 2.47 327K 21 Jun '24 21 3.00 P 0.55 4 0.81 1.545 1.04%
37 SPWR 3.34 8.9M 14 Jun '24 14 3.50 P 0.47 10 9.28 1.541 10.80%
38 BYND 7.59 1.5M 16 Aug '24 77 8.00 P 2.19 1 23.45 1.534 32.96%
39 SPWR 3.34 8.9M 21 Jun '24 21 3.50 P 0.53 9 11.08 1.525 13.17%
40 HUMA 7.48 8.8M 21 Jun '24 21 5.00 P 0.05 67 0.67 1.521 34.05%
41 SANA 7.50 2.4M 21 Jun '24 21 7.50 P 0.85 21 11.33 1.514 12.78%
42 NOVA 5.22 7.4M 21 Jun '24 21 6.00 P 1.15 156 7.09 1.503 9.09%
43 GOEV 2.25 6.3M 19 Jul '24 49 2.00 P 0.25 8 11.11 1.485 25.00%
44 VFS 4.89 1.9M 7 Jun '24 7 4.50 P 0.16 65 3.27 1.484 11.63%
45 SPWR 3.34 8.9M 14 Jun '24 14 3.00 P 0.20 127 5.99 1.481 17.20%
46 HUMA 7.48 8.8M 20 Sep '24 112 5.00 P 0.90 18 12.03 1.478 51.37%
47 ASTS 8.28 15.4M 14 Jun '24 14 8.50 P 1.00 20 9.37 1.468 10.65%
48 CGC 8.53 5.7M 18 Oct '24 140 9.00 P 3.15 5 31.42 1.466 49.81%
49 PLCE 12.25 560K 14 Jun '24 14 12.00 P 1.15 8 9.39 1.453 12.61%
50 NOVA 5.22 7.4M 21 Jun '24 21 5.00 P 0.55 92 10.54 1.449 16.49%
51 ASTS 8.28 15.4M 7 Jun '24 7 8.00 P 0.50 1,005 6.04 1.445 9.97%
52 NOVA 5.22 7.4M 19 Jul '24 49 5.00 P 0.90 15 17.24 1.434 25.93%
53 BYND 7.59 1.5M 19 Jul '24 49 8.00 P 1.75 4 17.65 1.431 22.95%
54 AMC 4.33 28.5M 28 Jun '24 28 4.50 P 0.52 91 8.08 1.429 9.19%
55 BLNK 3.11 3.5M 7 Jun '24 7 3.50 P 0.41 10 0.64 1.427 0.74%
56 ASTS 8.28 15.4M 14 Jun '24 14 8.00 P 0.70 54 8.46 1.422 12.87%
57 NOVA 5.22 7.4M 19 Jul '24 49 6.00 P 1.50 2 13.79 1.417 19.35%
58 NOVA 5.22 7.4M 18 Oct '24 140 6.00 P 2.15 1 26.25 1.412 44.63%
59 ASTS 8.28 15.4M 21 Jun '24 21 8.00 P 0.90 76 10.88 1.397 15.93%
60 ASTS 8.28 15.4M 21 Jun '24 21 8.50 P 1.15 27 11.18 1.389 12.98%
61 CGC 8.53 5.7M 14 Jun '24 14 9.00 P 1.08 12 7.15 1.387 8.19%
62 CGC 8.53 5.7M 28 Jun '24 28 9.00 P 1.45 8 11.49 1.386 13.84%
63 ASTS 8.28 15.4M 28 Jun '24 28 8.50 P 1.20 6 11.78 1.385 13.78%
64 GERN 3.54 10.5M 21 Jun '24 21 3.50 P 0.20 43 5.64 1.378 7.32%
65 AMC 4.33 28.5M 20 Sep '24 112 4.50 P 1.21 25 24.02 1.373 33.33%
66 NVD 2.96 24.5M 19 Jul '24 49 2.00 P  0 2 0.00 1.373 32.32%
67 SPWR 3.34 8.9M 19 Jul '24 49 3.50 P 0.67 2 15.27 1.373 19.10%
68 GOEV 2.25 6.3M 21 Jun '24 21 2.00 P 0.10 140 4.44 1.372 16.28%
69 BIG 3.48 908K 21 Jun '24 21 3.00 P 0.20 11 5.75 1.372 20.73%
70 SPWR 3.34 8.9M 28 Jun '24 28 3.00 P 0.28 2 8.38 1.369 20.26%
71 SFIX 2.47 3.3M 14 Jun '24 14 2.50 P  0 35 -1.21 1.368 -1.21%
72 AMC 4.33 28.5M 14 Jun '24 14 4.50 P 0.36 170 4.39 1.368 4.79%
73 SUPV 7.24 1.2M 21 Jun '24 21 5.00 P  0 4 0.00 1.362 30.94%
74 PCT 5.19 1.2M 7 Jun '24 7 5.50 P 0.40 3 1.73 1.361 1.88%
75 AMC 4.33 28.5M 19 Jul '24 49 4.50 P 0.90 256 16.86 1.354 21.28%
76 CGC 8.53 5.7M 19 Jul '24 49 9.00 P 1.89 11 16.65 1.349 21.39%
77 PLCE 12.25 560K 7 Jun '24 7 12.50 P 0.80 41 4.49 1.347 4.80%
78 AMC 4.33 28.5M 21 Jun '24 21 4.50 P 0.58 237 9.47 1.347 10.93%
79 OKLO 10.07 2.9M 20 Dec '24 203 10.00 P 3.60 10 35.75 1.343 56.72%
80 AMC 4.33 28.5M 14 Jun '24 14 4.00 P 0.27 484 6.24 1.342 14.78%
81 NNDM 2.72 1.8M 7 Jun '24 7 3.00 P 0.25 41 -1.10 1.340 -1.21%
82 JMIA 7.09 4.9M 7 Jun '24 7 7.00 P 0.45 66 6.35 1.335 8.13%
83 CGC 8.53 5.7M 28 Jun '24 28 8.50 P 0.97 5 11.37 1.332 13.23%
84 SPWR 3.34 8.9M 19 Jul '24 49 3.00 P 0.37 2 11.08 1.323 23.91%
85 HUMA 7.48 8.8M 20 Dec '24 203 5.00 P 1.00 15 13.37 1.321 53.70%
86 CGC 8.53 5.7M 7 Jun '24 7 9.00 P 0.82 196 4.10 1.319 4.54%
87 AMC 4.33 28.5M 28 Jun '24 28 4.00 P 0.43 516 9.93 1.314 19.49%
88 OKLO 10.07 2.9M 21 Jun '24 21 10.00 P 1.15 82 11.42 1.313 13.68%
89 BYND 7.59 1.5M 21 Jun '24 21 8.00 P 1.13 15 9.49 1.309 11.15%
90 AMC 4.33 28.5M 21 Jun '24 21 4.00 P 0.36 6,752 8.31 1.307 17.38%
91 OKLO 10.07 2.9M 7 Jun '24 7 10.50 P 0.90 7 4.67 1.305 5.13%
92 AMC 4.33 28.5M 19 Jul '24 49 4.00 P 0.59 191 13.63 1.304 24.60%
93 AMC 4.33 28.5M 17 Jan '25 231 4.00 P 1.35 52 31.18 1.302 56.38%
94 LCID 2.84 17.5M 21 Mar '25 294 3.00 P 1.18 16 35.92 1.297 61.45%
95 GERN 3.54 10.5M 14 Jun '24 14 4.00 P 0.45 5 -0.14 1.295 -0.16%
96 CGC 8.53 5.7M 21 Jun '24 21 9.00 P 1.17 1,633 8.21 1.293 9.51%
97 OKLO 10.07 2.9M 14 Jun '24 14 10.00 P 0.95 6 9.43 1.292 11.18%
98 AMC 4.33 28.5M 7 Jun '24 7 4.00 P 0.15 4,826 3.46 1.290 11.48%
99 CIFR 3.71 8.4M 16 Jan '26 595 4.00 P 1.90 5 43.40 1.290 88.95%
100 SOUN 5.05 18.2M 16 Jan '26 595 5.00 P 2.25 5 44.55 1.276 82.14%
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.