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 12, 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 MRNS 7.52 620K 19 Apr '24 7 7.00 C 1.75 10 16.36 4.243 21.32%
2 GLYC 2.40 520K 17 May '24 35 2.50 C 0.75 134 31.25 3.769 51.52%
3 TPST 3.59 457K 19 Apr '24 7 2.50 C 1.00 1 -2.51 3.676 -3.47%
4 GLYC 2.40 520K 21 Jun '24 70 2.50 C 1.25 102 52.08 3.453 117.39%
5 BLDP 2.94 1.8M 19 Apr '24 7 2.00 C 0.85 11 -3.06 3.172 -4.31%
6 HUSA 2.16 15.0M 19 Apr '24 7 3.00 C 0.10 3,846 4.63 3.122 45.63%
7 OPI 2.04 699K 19 Apr '24 7 2.50 C  0 1 0.00 3.031 22.55%
8 TCN 11.04 47.4M 20 Sep '24 161 10.00 C 0.90 260 -1.27 2.851 -1.38%
9 ALDX 4.25 577K 19 Apr '24 7 2.50 C 1.70 1 -1.18 2.814 -1.96%
10 IBRX 5.11 6.9M 19 Apr '24 7 5.00 C 0.75 177 12.52 2.678 14.68%
11 GLYC 2.40 520K 20 Sep '24 161 2.50 C 1.40 1 58.33 2.646 150.00%
12 NUVB 2.97 1.1M 19 Apr '24 7 2.50 C 0.40 4 -2.36 2.531 -2.72%
13 IBRX 5.11 6.9M 19 Apr '24 7 5.50 C 0.50 181 9.78 2.428 19.31%
14 GALT 3.97 491K 19 Apr '24 7 3.00 C 1.00 1 0.76 2.425 1.01%
15 ANNX 5.98 1.3M 19 Jul '24 98 6.00 C 2.75 102 45.99 2.413 85.76%
16 HUSA 2.16 15.0M 19 Apr '24 7 2.00 C 0.30 2,047 6.48 2.293 7.53%
17 MNY 2.08 456K 19 Apr '24 7 2.50 C 0.10 43 4.81 2.289 26.26%
18 ANNX 5.98 1.3M 19 Apr '24 7 6.00 C 0.65 7 10.87 2.230 12.57%
19 OCEA 2.23 322K 19 Apr '24 7 2.50 C 0.15 13 6.71 2.215 19.90%
20 FNGR 3.08 741K 19 Apr '24 7 3.00 C 0.25 55 5.52 2.143 6.01%
21 MESO 5.37 223K 19 Apr '24 7 6.00 C 0.25 42 4.66 2.138 17.19%
22 PLCE 7.76 646K 19 Apr '24 7 7.50 C 0.95 4 8.89 2.116 10.13%
23 IBRX 5.11 6.9M 17 May '24 35 5.50 C 1.10 248 21.53 2.114 37.16%
24 PLCE 7.76 646K 19 Apr '24 7 8.00 C 0.75 35 9.66 2.109 14.12%
25 IBRX 5.11 6.9M 17 May '24 35 5.00 C 1.25 180 22.31 2.108 29.53%
26 MSOX 4.81 2.7M 19 Apr '24 7 5.00 C 0.40 70 8.32 2.092 13.38%
27 ANNX 5.98 1.3M 17 May '24 35 6.00 C 1.40 2 23.41 2.088 31.00%
28 VERI 4.86 1.8M 19 Apr '24 7 2.50 C 2.25 3 -2.26 2.082 -4.21%
29 BTE 3.77 12.8M 19 Apr '24 7 2.50 C 1.20 108 -1.86 2.073 -2.72%
30 BCAB 3.13 485K 19 Apr '24 7 2.50 C 0.65 120 0.64 2.038 0.81%
31 ANNX 5.98 1.3M 19 Apr '24 7 5.00 C 1.15 26 2.84 2.018 3.52%
32 IVVD 2.95 922K 19 Apr '24 7 2.50 C 0.40 101 -1.69 1.986 -1.96%
33 ENTX 2.98 1.9M 17 May '24 35 5.00 C 0.10 76 3.36 1.961 73.61%
34 CUTR 2.21 1.7M 17 May '24 35 3.00 C 0.25 211 11.31 1.958 53.06%
35 MSOX 4.81 2.7M 17 May '24 35 4.00 C 1.35 187 11.23 1.954 15.61%
36 SST 2.19 385K 19 Apr '24 7 2.50 C 0.10 11 4.57 1.939 19.62%
37 GNL 6.78 1.4M 19 Apr '24 7 5.00 C 1.70 4 -1.18 1.911 -1.57%
38 CUTR 2.21 1.7M 17 May '24 35 2.00 C 0.40 164 8.60 1.903 10.50%
39 HUSA 2.16 15.0M 17 May '24 35 3.00 C 0.20 1,302 9.26 1.883 53.06%
40 HUSA 2.16 15.0M 17 May '24 35 2.00 C 0.45 451 13.43 1.836 16.96%
41 LUNA 2.60 436K 19 Apr '24 7 2.50 C 0.05 4 -1.92 1.828 -1.96%
42 LYEL 3.01 2.6M 19 Apr '24 7 2.50 C 0.50 18 -0.33 1.799 -0.40%
43 PAYS 4.36 253K 19 Apr '24 7 2.50 C 1.75 6 -2.52 1.795 -4.21%
44 VERI 4.86 1.8M 19 Apr '24 7 5.00 C 0.25 168 5.14 1.792 8.46%
45 ARQ 7.31 635K 19 Apr '24 7 5.00 C 2.25 11 -0.82 1.784 -1.19%
46 MSOX 4.81 2.7M 19 Apr '24 7 4.00 C 0.85 108 0.83 1.770 1.01%
47 TK 7.26 484K 19 Apr '24 7 5.00 C 2.10 14 -2.20 1.760 -3.10%
48 NOVA 4.21 9.5M 17 May '24 35 4.00 C 0.90 57 16.39 1.757 20.85%
49 RGLS 2.80 343K 16 Aug '24 126 2.50 C 1.15 1 30.36 1.746 51.52%
50 PLCE 7.76 646K 3 May '24 21 8.00 C 1.05 4 13.53 1.745 19.23%
51 NFGC 3.88 719K 19 Apr '24 7 2.50 C 1.15 65 -5.93 1.740 -8.42%
52 OCEA 2.23 322K 17 May '24 35 2.50 C 0.15 1 6.71 1.735 19.90%
53 NOVA 4.21 9.5M 17 May '24 35 5.00 C 0.60 577 14.25 1.727 38.50%
54 GSIT 3.99 314K 19 Apr '24 7 2.50 C 1.30 1 -4.76 1.720 -7.06%
55 GCI 2.38 548K 19 Apr '24 7 2.00 C 0.30 3 -3.36 1.717 -3.85%
56 WULF 2.04 9.8M 26 Apr '24 14 2.50 C 0.10 165 4.90 1.709 28.87%
57 GL 59.09 25.6M 19 Apr '24 7 60.00 C 5.00 4,912 8.46 1.698 10.93%
58 CNDT 3.20 807K 19 Apr '24 7 2.50 C 0.65 4 -1.56 1.696 -1.96%
59 MRSN 3.81 1.6M 16 Aug '24 126 5.00 C 1.00 3,547 26.25 1.696 77.94%
60 BTAI 2.90 1.1M 19 Apr '24 7 2.50 C 0.30 2 -3.45 1.689 -3.85%
61 WULF 2.04 9.8M 10 May '24 28 2.50 C 0.20 61 9.80 1.675 35.87%
62 WULF 2.04 9.8M 3 May '24 21 2.50 C 0.10 4 4.90 1.643 28.87%
63 GSIT 3.99 314K 17 May '24 35 2.50 C 1.50 10 0.25 1.628 0.40%
64 MRSN 3.81 1.6M 17 May '24 35 5.00 C 0.35 1 9.19 1.621 44.51%
65 FNGR 3.08 741K 19 Apr '24 7 3.50 C 0.10 70 3.25 1.620 17.45%
66 SDIG 3.15 233K 18 Oct '24 189 5.00 C 0.85 20 26.98 1.619 117.39%
67 WULF 2.04 9.8M 17 May '24 35 2.00 C 0.40 3,315 17.65 1.617 21.95%
68 CRDF 5.61 824K 17 May '24 35 7.50 C 0.50 160 8.91 1.606 46.77%
69 CRDF 5.61 824K 15 Nov '24 217 5.00 C 2.70 1 37.25 1.602 71.82%
70 WULF 2.04 9.8M 17 May '24 35 2.50 C 0.20 745 9.80 1.598 35.87%
71 NOVA 4.21 9.5M 19 Apr '24 7 5.00 C 0.10 101 2.38 1.589 21.65%
72 TPST 3.59 457K 17 May '24 35 5.00 C 0.20 100 5.57 1.572 47.49%
73 PLCE 7.76 646K 17 May '24 35 8.00 C 1.35 5 17.40 1.572 24.80%
74 BDN 4.36 1.4M 17 May '24 35 2.50 C 1.75 1 -2.52 1.570 -4.21%
75 CIFR 3.83 5.7M 3 May '24 21 4.00 C 0.35 3 9.15 1.567 15.11%
76 CRDF 5.61 824K 19 Apr '24 7 5.00 C 0.75 18 2.50 1.563 2.88%
77 VERI 4.86 1.8M 17 May '24 35 2.50 C 2.30 2 -1.23 1.562 -2.34%
78 SDIG 3.15 233K 17 May '24 35 5.00 C 0.15 3 4.76 1.558 66.67%
79 NOVA 4.21 9.5M 19 Jul '24 98 4.00 C 1.10 3 21.14 1.558 28.62%
80 CRDF 5.61 824K 16 Aug '24 126 5.00 C 2.10 10 26.56 1.556 42.45%
81 ENTX 2.98 1.9M 15 Nov '24 217 2.50 C 1.20 3 24.16 1.550 40.45%
82 VANI 2.07 224K 17 May '24 35 2.50 C 0.15 39 7.25 1.546 30.21%
83 MAXN 2.12 2.1M 17 May '24 35 2.50 C 0.25 137 11.79 1.536 33.69%
84 IMPP 3.60 3.0M 19 Apr '24 7 3.00 C 0.60 276 0.00 1.531 0.00%
85 IREN 4.65 6.4M 17 May '24 35 5.00 C 0.65 143 13.98 1.530 25.00%
86 SDIG 3.15 233K 19 Jul '24 98 5.00 C 0.45 5 14.29 1.528 85.19%
87 ENTX 2.98 1.9M 16 Aug '24 126 5.00 C 0.50 25 16.78 1.527 101.61%
88 BTBT 2.06 4.7M 10 May '24 28 2.50 C 0.10 4 4.85 1.524 27.55%
89 TPST 3.59 457K 19 Jul '24 98 5.00 C 0.65 20 18.11 1.524 70.07%
90 BTBT 2.06 4.7M 17 May '24 35 2.50 C 0.15 1 7.28 1.523 30.89%
91 MAXN 2.12 2.1M 21 Jun '24 70 2.00 C 0.55 5 20.28 1.518 27.39%
92 NOVA 4.21 9.5M 19 Jul '24 98 5.00 C 0.95 254 22.57 1.517 53.37%
93 CUTR 2.21 1.7M 19 Apr '24 7 2.00 C 0.20 381 -0.45 1.512 -0.50%
94 RENB 2.36 239K 19 Apr '24 7 2.50 C  0 30 0.00 1.510 5.93%
95 RGLS 2.80 343K 17 May '24 35 2.50 C 0.60 4 10.71 1.495 13.64%
96 CGC 7.80 7.4M 19 Apr '24 7 8.00 C 0.55 1,267 7.05 1.492 10.34%
97 CGC 7.80 7.4M 3 May '24 21 7.50 C 1.04 8 9.49 1.487 10.95%
98 WULF 2.04 9.8M 16 Aug '24 126 2.50 C 0.50 83 24.51 1.487 62.34%
99 CRDF 5.61 824K 17 May '24 35 5.00 C 1.20 76 10.52 1.484 13.38%
100 NOVA 4.21 9.5M 19 Apr '24 7 4.00 C 0.40 47 4.51 1.478 4.99%
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.