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 ANNX 4.70 1.4M 19 Jul '24 84 5.00 P 2.20 21 40.43 2.460 76.00%
2 ANNX 4.70 1.4M 19 Jul '24 84 4.00 P 1.45 10 30.85 2.433 66.15%
3 DJT 41.54 8.7M 3 May '24 7 42.00 P 5.65 566 12.49 2.391 14.46%
4 DJT 41.54 8.7M 3 May '24 7 41.50 P 5.30 1,146 12.76 2.369 14.74%
5 ANNX 4.70 1.4M 21 Jun '24 56 4.00 P 1.15 75 24.47 2.331 52.11%
6 SMMT 3.86 1.4M 21 Jun '24 56 4.00 P 1.30 61 30.05 2.330 45.31%
7 SMMT 3.86 1.4M 21 Jun '24 56 3.00 P 0.65 81 16.84 2.185 47.04%
8 GOEV 2.77 2.2M 17 May '24 21 3.00 P 0.60 1 13.36 2.156 17.05%
9 ALCC 12.81 1.6M 17 May '24 21 15.00 P 3.90 110 13.35 2.149 19.19%
10 MSOX 4.62 2.2M 17 May '24 21 5.00 P 1.10 65 15.58 2.083 20.45%
11 CGC 8.91 16.4M 24 May '24 28 9.00 P 1.89 2 20.20 2.055 25.64%
12 NRXP 3.54 276K 17 May '24 21 2.50 P 0.15 19 4.24 2.037 35.10%
13 PTON 3.16 10.2M 3 May '24 7 3.50 P 0.56 413 6.96 2.022 8.46%
14 MSOX 4.62 2.2M 17 May '24 21 4.00 P 0.45 52 9.74 2.020 25.66%
15 NOVA 4.00 7.4M 17 May '24 21 3.00 P 0.20 17 5.00 2.015 31.58%
16 CGC 8.91 16.4M 7 Jun '24 42 8.50 P 1.92 7 21.55 2.010 33.33%
17 MNY 2.32 1.5M 17 May '24 21 2.50 P 0.50 12 13.79 1.991 17.58%
18 BYND 6.40 2.2M 10 May '24 14 6.50 P 0.77 3 10.47 1.976 11.90%
19 SMMT 3.86 1.4M 19 Jul '24 84 3.00 P 0.70 8 18.13 1.966 49.37%
20 PTON 3.16 10.2M 3 May '24 7 3.00 P 0.25 676 7.91 1.939 14.09%
21 ENVX 6.46 4.8M 3 May '24 7 6.50 P 0.69 62 10.06 1.933 11.27%
22 MAXN 2.09 3.1M 16 Jan '26 630 2.50 P 1.45 1 49.76 1.929 162.50%
23 CGC 8.91 16.4M 17 May '24 21 9.00 P 1.64 300 17.40 1.914 21.32%
24 ENVX 6.46 4.8M 3 May '24 7 6.00 P 0.44 88 6.81 1.908 14.95%
25 POET 2.50 3.3M 17 May '24 21 2.00 P 0.10 110 4.00 1.889 25.00%
26 CGC 8.91 16.4M 17 May '24 21 8.50 P 1.32 471 14.81 1.873 22.79%
27 CGC 8.91 16.4M 21 Jun '24 56 9.00 P 2.56 201 27.72 1.868 38.90%
28 GOEV 2.77 2.2M 21 Jun '24 56 2.50 P 0.49 6 17.69 1.861 33.33%
29 CGC 8.91 16.4M 24 May '24 28 8.50 P 1.56 9 17.51 1.860 26.80%
30 CUTR 2.12 702K 21 Jun '24 56 2.00 P 0.50 227 23.58 1.856 38.27%
31 GOEV 2.77 2.2M 17 May '24 21 2.50 P 0.32 4,981 11.55 1.852 24.08%
32 CGC 8.91 16.4M 19 Jul '24 84 9.00 P 3.00 230 32.66 1.852 49.24%
33 IMMP 2.65 881K 21 Jun '24 56 2.50 P 0.60 281 22.64 1.840 36.59%
34 CGC 8.91 16.4M 10 May '24 14 9.00 P 1.30 20 13.58 1.832 15.90%
35 MSOX 4.62 2.2M 21 Jun '24 56 5.00 P 1.40 1 22.08 1.830 31.68%
36 CUTR 2.12 702K 17 May '24 21 2.00 P 0.25 20 11.79 1.826 19.79%
37 ANNX 4.70 1.4M 17 May '24 21 4.00 P 0.40 59 8.51 1.817 25.58%
38 IBRX 7.35 39.2M 17 May '24 21 7.50 P 1.10 196 12.93 1.808 15.20%
39 ANNX 4.70 1.4M 17 May '24 21 5.00 P 0.95 15 13.83 1.807 17.33%
40 CGC 8.91 16.4M 10 May '24 14 8.50 P 0.99 40 11.11 1.795 17.68%
41 NOVA 4.00 7.4M 17 May '24 21 4.00 P 0.65 322 16.25 1.778 19.40%
42 WOLF 26.25 3.9M 3 May '24 7 26.00 P 2.35 151 8.95 1.773 10.88%
43 MNY 2.32 1.5M 17 May '24 21 2.00 P 0.15 32 6.47 1.772 21.66%
44 CGC 8.91 16.4M 3 May '24 7 9.00 P 0.87 607 8.75 1.772 9.70%
45 POET 2.50 3.3M 17 May '24 21 3.00 P 0.70 38 8.00 1.757 11.11%
46 NOVA 4.00 7.4M 17 May '24 21 5.00 P 1.30 20 7.50 1.754 11.11%
47 BYND 6.40 2.2M 17 Jan '25 266 6.00 P 2.75 27 42.97 1.747 86.30%
48 BYND 6.40 2.2M 17 May '24 21 6.50 P 0.98 10 13.75 1.746 16.24%
49 VFS 2.60 4.1M 17 May '24 21 3.00 P 0.58 80 6.92 1.744 8.91%
50 WOLF 26.25 3.9M 3 May '24 7 26.50 P 2.60 1,140 8.95 1.736 9.94%
51 ALCC 12.81 1.6M 17 May '24 21 12.50 P 1.85 932 14.44 1.732 19.71%
52 ALCC 12.81 1.6M 21 Jun '24 56 15.00 P 4.80 2 20.37 1.722 32.58%
53 MSOX 4.62 2.2M 21 Jun '24 56 4.00 P 0.80 21 17.32 1.722 37.17%
54 CGC 8.91 16.4M 3 May '24 7 8.50 P 0.60 265 6.73 1.685 12.15%
55 SANA 8.72 1.6M 17 May '24 21 7.50 P 0.70 417 8.03 1.683 23.94%
56 BYND 6.40 2.2M 10 May '24 14 6.00 P 0.61 54 9.53 1.679 17.44%
57 VERI 3.51 762K 17 May '24 21 2.50 P 0.10 6 2.85 1.673 32.55%
58 OPEN 2.15 11.7M 3 May '24 7 2.00 P 0.12 283 5.58 1.668 13.30%
59 MSOX 4.62 2.2M 16 Aug '24 112 5.00 P 1.75 1 29.65 1.652 47.74%
60 WULF 2.47 8.8M 18 Dec '26 966 2.00 P 1.00 11 40.49 1.649 100.00%
61 MAXN 2.09 3.1M 17 May '24 21 2.50 P 0.55 10 6.70 1.649 9.09%
62 OPEN 2.15 11.7M 3 May '24 7 2.50 P 0.41 32 2.79 1.645 3.45%
63 FSLY 12.95 3.4M 3 May '24 7 13.00 P 1.17 230 8.65 1.643 9.51%
64 FSLY 12.95 3.4M 3 May '24 7 12.50 P 0.92 88 7.10 1.641 11.39%
65 NOVA 4.00 7.4M 16 Jan '26 630 4.00 P 2.25 6 56.25 1.617 128.57%
66 NOVA 4.00 7.4M 21 Jun '24 56 3.00 P 0.40 35 10.00 1.611 38.89%
67 ALCC 12.81 1.6M 21 Jun '24 56 12.50 P 2.85 85 22.25 1.600 31.73%
68 BYND 6.40 2.2M 17 May '24 21 6.00 P 0.69 41 10.78 1.581 19.09%
69 POET 2.50 3.3M 21 Jun '24 56 2.00 P 0.25 2 10.00 1.566 33.33%
70 RGLS 2.42 205K 16 Aug '24 112 2.50 P 0.75 22 27.69 1.551 40.12%
71 NOVA 4.00 7.4M 19 Jul '24 84 4.00 P 1.10 130 27.50 1.546 37.93%
72 NOVA 4.00 7.4M 18 Oct '24 175 3.00 P 0.90 10 22.50 1.546 61.29%
73 SDIG 3.49 397K 19 Jul '24 84 5.00 P 1.90 4 11.17 1.539 24.53%
74 CAR 100.75 734K 3 May '24 7 101.00 P 8.40 60 8.09 1.524 8.83%
75 CVNA 84.31 4.9M 3 May '24 7 84.00 P 6.75 545 8.01 1.520 9.10%
76 NOVA 4.00 7.4M 17 Jan '25 266 4.00 P 1.75 1 43.75 1.518 77.78%
77 BYND 6.40 2.2M 16 Aug '24 112 6.00 P 1.74 2 27.19 1.513 45.92%
78 VERI 3.51 762K 21 Jun '24 56 2.50 P 0.25 3 7.12 1.510 38.65%
79 CAR 100.75 734K 3 May '24 7 100.00 P 7.90 30 7.84 1.507 9.32%
80 CVNA 84.31 4.9M 3 May '24 7 85.00 P 7.30 72 7.84 1.500 8.58%
81 PLCE 7.09 312K 3 May '24 7 7.50 P 0.75 5 4.80 1.499 5.36%
82 LMND 17.95 1.1M 3 May '24 7 17.50 P 1.20 48 6.69 1.498 9.85%
83 LMND 17.95 1.1M 3 May '24 7 18.00 P 1.45 22 7.80 1.488 8.48%
84 NOVA 4.00 7.4M 18 Oct '24 175 4.00 P 1.45 8 36.25 1.488 56.86%
85 NOVA 4.00 7.4M 19 Jul '24 84 5.00 P 1.75 37 18.75 1.485 33.33%
86 BYND 6.40 2.2M 24 May '24 28 6.00 P 0.73 3 11.41 1.483 19.93%
87 MAXN 2.09 3.1M 21 Jun '24 56 2.50 P 0.70 2 13.88 1.479 20.86%
88 ACB 6.70 10.0M 17 May '24 21 7.00 P 1.06 34 11.34 1.478 13.48%
89 UPST 23.46 3.6M 10 May '24 14 23.50 P 2.57 320 10.78 1.466 12.11%
90 ACB 6.70 10.0M 17 May '24 21 6.50 P 0.76 4 11.34 1.460 16.16%
91 ENVX 6.46 4.8M 10 May '24 14 6.00 P 0.47 1 7.28 1.457 15.53%
92 HLF 8.81 914K 3 May '24 7 8.50 P 0.50 12 5.68 1.454 9.75%
93 BILL 62.44 1.0M 3 May '24 7 63.00 P 5.10 36 7.27 1.450 7.92%
94 BILL 62.44 1.0M 3 May '24 7 62.00 P 4.60 44 7.37 1.448 8.71%
95 ENVX 6.46 4.8M 10 May '24 14 6.50 P 0.71 1 10.37 1.447 11.65%
96 HYMC 3.78 365K 17 May '24 21 3.00 P 0.15 4 3.97 1.446 25.62%
97 RGLS 2.42 205K 17 May '24 21 2.50 P 0.30 100 9.09 1.446 10.38%
98 AAOI 10.85 1.5M 10 May '24 14 11.00 P 1.25 10 10.14 1.439 11.46%
99 AQST 4.07 1.9M 17 May '24 21 4.50 P 0.75 5 7.86 1.436 9.64%
100 BYND 6.40 2.2M 31 May '24 35 6.00 P 0.81 2 12.66 1.435 21.65%
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.