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 April 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 IMMP 2.65 881K 17 May '24 21 5.00 C 0.20 614 7.55 3.387 104.08%
2 EFC 11.71 901K 18 Oct '24 175 10.00 C 1.65 40 -0.51 3.137 -0.60%
3 ORC 8.72 2.1M 18 Oct '24 175 7.50 C 1.15 12 -0.80 3.131 -0.92%
4 TSHA 2.39 890K 17 May '24 21 2.00 C 0.40 2 0.42 2.581 0.50%
5 SMMT 3.86 1.4M 21 Jun '24 56 4.00 C 1.25 49 32.38 2.484 53.26%
6 PROK 2.12 1.5M 17 May '24 21 2.50 C 0.25 126 11.79 2.133 33.69%
7 ALCC 12.81 1.6M 17 May '24 21 15.00 C 1.75 2,438 13.66 2.119 35.62%
8 SMMT 3.86 1.4M 19 Jul '24 84 4.00 C 1.35 31 34.97 2.101 59.36%
9 MSOX 4.62 2.2M 17 May '24 21 5.00 C 0.65 241 14.07 2.036 25.94%
10 IMMP 2.65 881K 21 Jun '24 56 5.00 C 0.30 41 11.32 2.007 112.77%
11 PTON 3.16 10.2M 3 May '24 7 3.50 C 0.21 1,130 6.65 1.992 18.64%
12 SDIG 3.49 397K 17 May '24 21 5.00 C 0.15 34 4.30 1.970 49.70%
13 PTON 3.16 10.2M 3 May '24 7 3.00 C 0.41 476 7.91 1.969 9.09%
14 ANNX 4.70 1.4M 18 Oct '24 175 5.00 C 2.10 17 44.68 1.956 92.31%
15 ENVX 6.46 4.8M 3 May '24 7 6.50 C 0.66 369 10.22 1.947 12.07%
16 ANNX 4.70 1.4M 17 May '24 21 5.00 C 0.65 11 13.83 1.939 23.46%
17 ENVX 6.46 4.8M 3 May '24 7 6.00 C 0.90 117 6.81 1.938 7.91%
18 CLRB 3.03 686K 17 May '24 21 5.00 C 0.10 42 3.30 1.925 70.65%
19 REAX 3.83 422K 17 May '24 21 2.50 C 1.35 3 0.52 1.842 0.81%
20 ORGO 2.35 903K 17 May '24 21 2.50 C 0.20 144 8.51 1.828 16.28%
21 ALCC 12.81 1.6M 17 May '24 21 12.50 C 2.25 372 15.14 1.823 18.37%
22 MSOX 4.62 2.2M 17 May '24 21 4.00 C 1.05 72 9.31 1.808 12.04%
23 WOLF 26.25 3.9M 3 May '24 7 26.50 C 2.45 54 9.33 1.805 11.34%
24 WOLF 26.25 3.9M 3 May '24 7 26.00 C 2.65 253 9.14 1.805 10.17%
25 NRXP 3.54 276K 17 May '24 21 5.00 C 0.10 152 2.82 1.781 45.35%
26 GRNT 6.63 443K 19 Jul '24 84 5.00 C 1.50 25 -1.96 1.778 -2.53%
27 NOVA 4.00 7.4M 17 May '24 21 4.00 C 0.65 207 16.25 1.776 19.40%
28 CXAI 3.69 1.9M 17 May '24 21 5.00 C 0.05 72 1.36 1.768 37.36%
29 RAPT 8.10 305K 21 Jun '24 56 10.00 C 1.45 3 17.90 1.758 50.38%
30 MNY 2.32 1.5M 17 May '24 21 2.50 C 0.20 453 8.62 1.718 17.92%
31 OPEN 2.15 11.7M 3 May '24 7 2.00 C 0.27 62 5.58 1.714 6.38%
32 IMMP 2.65 881K 21 Jun '24 56 2.50 C 0.60 3 16.98 1.699 21.95%
33 PDSB 3.27 415K 17 May '24 21 5.00 C 0.10 11 3.06 1.699 57.73%
34 BCAB 2.54 295K 17 May '24 21 2.50 C 0.35 15 12.20 1.689 14.16%
35 ALCC 12.81 1.6M 21 Jun '24 56 15.00 C 2.50 88 19.52 1.683 45.49%
36 NOVA 4.00 7.4M 17 May '24 21 5.00 C 0.30 220 7.50 1.682 35.14%
37 FSLY 12.95 3.4M 3 May '24 7 12.50 C 1.38 38 7.18 1.670 8.04%
38 CLRB 3.03 686K 17 May '24 21 2.50 C 0.55 19 0.66 1.657 0.81%
39 FSLY 12.95 3.4M 3 May '24 7 13.00 C 1.13 919 8.73 1.656 9.98%
40 POET 2.50 3.3M 17 May '24 21 3.00 C 0.20 1,645 8.00 1.647 30.43%
41 MSOX 4.62 2.2M 21 Jun '24 56 5.00 C 0.95 1 20.56 1.636 36.24%
42 SANA 8.72 1.6M 17 May '24 21 10.00 C 0.75 570 8.60 1.632 25.47%
43 RAPT 8.10 305K 16 Aug '24 112 10.00 C 2.20 6 27.16 1.605 69.49%
44 MAXN 2.09 3.1M 21 Jun '24 56 2.50 C 0.35 47 16.75 1.592 43.68%
45 CUTR 2.12 702K 17 May '24 21 2.00 C 0.30 11 8.49 1.588 9.89%
46 TPST 3.54 401K 17 May '24 21 2.50 C 0.95 100 -2.54 1.587 -3.47%
47 VERI 3.51 762K 17 May '24 21 5.00 C 0.10 77 2.85 1.587 46.63%
48 CUTR 2.12 702K 20 Dec '24 238 2.00 C 1.00 31 41.51 1.571 78.57%
49 MAXN 2.09 3.1M 17 May '24 21 2.50 C 0.15 220 7.18 1.568 28.87%
50 MSOX 4.62 2.2M 19 Jul '24 84 4.00 C 1.50 2 19.05 1.568 28.21%
51 CRDF 4.07 485K 16 Aug '24 112 5.00 C 1.00 10 24.57 1.563 62.87%
52 ABEV 2.33 5.9M 19 Jul '24 84 2.00 C 0.20 1 -5.58 1.561 -6.10%
53 TPST 3.54 401K 17 May '24 21 5.00 C  0 108 0.00 1.560 41.24%
54 CAR 100.75 734K 3 May '24 7 101.00 C 8.20 19 8.14 1.550 9.13%
55 MAXN 2.09 3.1M 20 Sep '24 147 2.50 C 0.60 4 28.71 1.542 67.79%
56 ALCC 12.81 1.6M 20 Sep '24 147 15.00 C 4.00 126 31.23 1.535 70.26%
57 NOVA 4.00 7.4M 19 Jul '24 84 5.00 C 0.75 67 18.75 1.532 53.85%
58 ENVX 6.46 4.8M 10 May '24 14 6.50 C 0.72 894 11.15 1.526 13.24%
59 CVNA 84.31 4.9M 3 May '24 7 84.00 C 7.20 654 8.17 1.522 8.94%
60 CVNA 84.31 4.9M 3 May '24 7 85.00 C 6.70 579 7.95 1.519 9.52%
61 OMGA 2.27 253K 17 May '24 21 2.50 C  0 1 0.00 1.511 10.13%
62 ALCC 12.81 1.6M 21 Jun '24 56 12.50 C 3.00 87 21.00 1.506 27.42%
63 CUTR 2.12 702K 21 Jun '24 56 3.00 C 0.20 33 9.43 1.505 56.25%
64 CUTR 2.12 702K 20 Sep '24 147 3.00 C 0.50 261 23.58 1.503 85.19%
65 NOVA 4.00 7.4M 18 Oct '24 175 3.00 C 1.85 1 21.25 1.500 39.53%
66 BYND 6.40 2.2M 10 May '24 14 6.50 C 0.66 22 10.31 1.491 13.24%
67 LMND 17.95 1.1M 3 May '24 7 18.00 C 1.40 190 7.80 1.488 8.76%
68 NOVA 4.00 7.4M 21 Jun '24 56 5.00 C 0.55 20 13.75 1.479 44.93%
69 BILL 62.44 1.0M 3 May '24 7 63.00 C 4.70 112 7.53 1.479 9.11%
70 RRGB 7.01 318K 17 May '24 21 5.00 C 1.90 3 -1.57 1.478 -2.15%
71 ENVX 6.46 4.8M 10 May '24 14 6.00 C 0.96 187 7.74 1.478 9.09%
72 IGMS 9.40 467K 21 Jun '24 56 10.00 C 1.80 760 19.15 1.477 31.58%
73 RGLS 2.42 205K 15 Nov '24 203 2.50 C 0.85 33 35.12 1.476 59.24%
74 LMND 17.95 1.1M 3 May '24 7 17.50 C 1.65 13 6.69 1.472 7.36%
75 AQST 4.07 1.9M 17 May '24 21 4.00 C 0.55 208 11.79 1.468 13.64%
76 CRDF 4.07 485K 17 May '24 21 5.00 C 0.10 4 2.46 1.461 25.94%
77 ALCC 12.81 1.6M 20 Sep '24 147 12.50 C 4.50 25 32.71 1.457 50.42%
78 SDIG 3.49 397K 19 Jul '24 84 5.00 C 0.50 56 14.33 1.457 67.22%
79 UPST 23.46 3.6M 10 May '24 14 23.00 C 2.63 124 9.25 1.456 10.42%
80 BILL 62.44 1.0M 3 May '24 7 62.00 C 5.10 39 7.46 1.450 8.13%
81 PLCE 7.09 312K 3 May '24 7 7.50 C 0.35 359 4.94 1.447 11.28%
82 RAPT 8.10 305K 20 Sep '24 147 10.00 C 2.30 1 28.40 1.446 72.41%
83 RGLS 2.42 205K 17 May '24 21 2.50 C 0.25 489 10.33 1.445 15.21%
84 NOVA 4.00 7.4M 18 Oct '24 175 5.00 C 1.20 2 30.00 1.443 78.57%
85 SDIG 3.49 397K 18 Oct '24 175 5.00 C 0.95 1 27.22 1.442 96.85%
86 HITI 2.03 771K 17 May '24 21 2.50 C 0.05 26 2.46 1.442 26.26%
87 POET 2.50 3.3M 17 May '24 21 2.00 C 0.55 713 2.00 1.440 2.56%
88 AAOI 10.85 1.5M 10 May '24 14 11.00 C 1.10 1 10.14 1.438 12.82%
89 IRBT 7.79 1.9M 10 May '24 14 8.00 C 0.65 25 8.35 1.437 12.12%
90 SOFI 7.87 83.4M 3 May '24 7 8.00 C 0.56 50,424 7.12 1.434 9.44%
91 PTON 3.16 10.2M 10 May '24 14 3.00 C 0.41 121 7.91 1.434 9.09%
92 ADPT 2.60 1.1M 17 May '24 21 2.50 C 0.05 52 -1.92 1.431 -1.96%
93 HLF 8.81 914K 3 May '24 7 9.00 C 0.60 7 6.81 1.427 9.62%
94 UPST 23.46 3.6M 10 May '24 14 23.50 C 2.41 25 10.27 1.416 11.64%
95 HUMA 3.99 684K 17 May '24 21 2.50 C 1.35 25 -3.51 1.411 -5.30%
96 BYND 6.40 2.2M 10 May '24 14 6.00 C 0.79 63 6.09 1.411 6.95%
97 IRBT 7.79 1.9M 10 May '24 14 7.50 C 0.90 13 7.90 1.410 8.93%
98 TPST 3.54 401K 21 Jun '24 56 2.50 C 1.20 1 4.52 1.409 6.84%
99 OPEN 2.15 11.7M 10 May '24 14 2.00 C 0.30 6 6.98 1.406 8.11%
100 TSHA 2.39 890K 17 May '24 21 2.50 C 0.20 1 8.37 1.404 14.16%
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.