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 May 3, 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 CTMX 4.46 10.9M 17 May '24 14 2.50 C 2.20 79 5.50 4.052 10.86%
2 CTMX 4.46 10.9M 17 May '24 14 5.00 C 0.95 3,857 21.32 3.609 42.65%
3 GME 16.52 34.9M 10 May '24 7 17.00 C 2.50 2,991 15.14 3.031 21.30%
4 GME 16.52 34.9M 10 May '24 7 16.50 C 2.63 1,207 15.83 2.984 18.83%
5 LYRA 4.03 2.4M 21 Jun '24 49 5.00 C 1.30 345 32.26 2.940 83.15%
6 AGTI 10.10 4.0M 18 Oct '24 168 10.00 C 0.05 50 -0.50 2.887 -0.50%
7 HUMA 4.41 802K 17 May '24 14 2.50 C 1.85 31 -1.36 2.809 -2.34%
8 ALCC 14.81 2.1M 17 May '24 14 15.00 C 2.80 2,779 18.91 2.687 24.90%
9 BYND 8.23 3.4M 10 May '24 7 8.50 C 0.92 356 11.18 2.600 16.28%
10 CTMX 4.46 10.9M 21 Jun '24 49 2.50 C 2.25 2 6.62 2.446 13.38%
11 BYND 8.23 3.4M 10 May '24 7 8.00 C 1.13 1,113 10.94 2.400 12.68%
12 BIG 3.59 958K 17 May '24 14 2.50 C 0.90 1 -5.29 2.306 -7.06%
13 ALCC 14.81 2.1M 17 May '24 14 12.50 C 3.60 1,274 8.71 2.294 11.51%
14 BCAB 3.25 451K 17 May '24 14 5.00 C 0.10 4 3.08 2.186 58.73%
15 HIMS 11.26 12.0M 10 May '24 7 11.00 C 1.40 4,128 10.17 2.169 11.62%
16 HIMS 11.26 12.0M 10 May '24 7 11.50 C 1.20 130 10.66 2.146 14.37%
17 IBRX 9.12 14.6M 10 May '24 7 9.50 C 0.85 1,452 9.32 2.106 14.87%
18 IMMP 2.83 315K 21 Jun '24 49 5.00 C 0.35 107 12.39 2.102 102.02%
19 CXAI 3.37 536K 17 May '24 14 5.00 C 0.10 23 2.97 2.100 52.91%
20 CTMX 4.46 10.9M 21 Jun '24 49 5.00 C 1.00 123 22.45 2.052 44.72%
21 ANVS 5.18 606K 17 May '24 14 5.00 C 0.70 92 10.04 2.042 11.61%
22 IBRX 9.12 14.6M 10 May '24 7 9.00 C 0.90 2,257 8.55 2.032 9.49%
23 BCAB 3.25 451K 21 Jun '24 49 5.00 C 0.40 20 12.31 2.019 75.44%
24 MRSN 3.46 1.2M 17 May '24 14 5.00 C 0.05 1 1.45 1.999 46.63%
25 AMC 3.29 34.8M 10 May '24 7 3.50 C 0.27 25,563 8.19 1.997 15.70%
26 CLRB 3.42 510K 17 May '24 14 5.00 C 0.10 38 2.92 1.994 50.60%
27 UPST 24.15 4.2M 10 May '24 7 24.50 C 2.43 460 10.06 1.986 12.80%
28 UPST 24.15 4.2M 10 May '24 7 24.00 C 2.66 617 10.39 1.983 11.68%
29 AAOI 11.07 1.8M 10 May '24 7 11.00 C 1.10 42 9.30 1.949 10.33%
30 ANVS 5.18 606K 19 Jul '24 77 5.00 C 1.50 5 25.48 1.944 35.87%
31 MAXN 2.36 1.5M 17 May '24 14 2.50 C 0.10 885 4.24 1.938 10.62%
32 ANVS 5.18 606K 17 May '24 14 7.50 C 0.10 212 1.93 1.923 47.64%
33 NNBR 3.53 304K 17 May '24 14 5.00 C 0.05 133 1.42 1.921 43.68%
34 PDSB 3.82 423K 17 May '24 14 5.00 C 0.20 1,424 5.24 1.915 38.12%
35 ORC 8.55 1.5M 16 Aug '24 105 7.50 C 0.90 1 -1.75 1.898 -1.96%
36 PLUG 2.74 44.0M 10 May '24 7 2.50 C 0.40 2,996 5.84 1.895 6.84%
37 GRPN 11.22 728K 10 May '24 7 11.50 C 1.00 30 8.91 1.893 12.52%
38 GRPN 11.22 728K 10 May '24 7 11.00 C 1.20 29 8.73 1.890 9.78%
39 PLUG 2.74 44.0M 10 May '24 7 3.00 C 0.18 4,025 6.57 1.880 17.19%
40 BYND 8.23 3.4M 17 May '24 14 8.50 C 0.99 66 12.03 1.877 17.40%
41 AAOI 11.07 1.8M 10 May '24 7 11.50 C 0.90 28 8.13 1.853 13.08%
42 BYON 22.28 2.3M 10 May '24 7 22.00 C 2.20 95 8.62 1.850 9.56%
43 TSHA 2.57 1.1M 17 May '24 14 2.50 C 0.35 14 10.89 1.847 12.61%
44 CUTR 2.53 454K 21 Jun '24 49 2.00 C 0.80 15 10.67 1.846 15.61%
45 BYON 22.28 2.3M 10 May '24 7 22.50 C 2.05 65 9.20 1.830 11.22%
46 PCT 5.34 1.9M 10 May '24 7 5.50 C 0.35 103 6.55 1.829 10.22%
47 RAPT 8.33 421K 17 May '24 14 10.00 C 0.35 17 4.20 1.827 25.31%
48 CUTR 2.53 454K 17 May '24 14 3.00 C 0.15 179 5.93 1.823 26.05%
49 CTMX 4.46 10.9M 19 Jul '24 77 5.00 C 1.15 2 25.81 1.818 51.29%
50 NOTV 4.27 419K 17 May '24 14 5.00 C  0 32 0.00 1.810 17.10%
51 CUTR 2.53 454K 17 May '24 14 2.00 C 0.50 2 -1.19 1.808 -1.48%
52 BYND 8.23 3.4M 17 May '24 14 8.00 C 1.23 1,948 12.15 1.793 14.29%
53 AMC 3.29 34.8M 10 May '24 7 3.00 C 0.45 15,755 4.70 1.791 5.45%
54 JMIA 5.06 3.2M 10 May '24 7 5.50 C 0.30 475 5.93 1.790 15.55%
55 IMMP 2.83 315K 21 Jun '24 49 2.50 C 0.70 9 13.27 1.764 17.65%
56 MAXN 2.36 1.5M 21 Jun '24 49 2.00 C 0.60 41 10.17 1.761 13.64%
57 SANA 10.44 3.3M 17 May '24 14 10.00 C 1.50 13 10.15 1.754 11.86%
58 EBS 3.89 18.7M 17 May '24 14 5.00 C 0.15 534 3.86 1.740 33.69%
59 CUTR 2.53 454K 21 Jun '24 49 3.00 C 0.45 25 17.79 1.724 44.23%
60 AVXL 3.85 872K 10 May '24 7 3.50 C 0.30 9 -1.30 1.716 -1.41%
61 PTN 2.11 550K 17 May '24 14 2.50 C 0.10 960 4.74 1.713 24.38%
62 AISP 6.04 532K 17 May '24 14 7.50 C 0.15 5 2.48 1.711 27.33%
63 SYM 41.13 887K 10 May '24 7 42.00 C 3.30 64 8.02 1.711 11.02%
64 RUN 11.90 12.3M 10 May '24 7 11.50 C 1.29 1,538 7.48 1.703 8.39%
65 SYM 41.13 887K 10 May '24 7 41.00 C 3.80 95 8.92 1.698 9.83%
66 JMIA 5.06 3.2M 10 May '24 7 5.00 C 0.45 134 7.71 1.693 8.46%
67 RUN 11.90 12.3M 10 May '24 7 12.00 C 1.05 680 8.82 1.691 10.60%
68 SVRA 4.71 631K 19 Jul '24 77 5.00 C 1.15 7 24.44 1.688 40.65%
69 MSOX 5.27 2.3M 17 May '24 14 6.00 C 0.35 160 6.64 1.687 21.95%
70 RGLS 2.65 404K 16 Aug '24 105 2.50 C 0.90 3 28.30 1.678 42.86%
71 WULF 2.19 10.7M 24 May '24 21 2.00 C 0.30 14 5.26 1.655 6.10%
72 SAVE 3.71 6.2M 10 May '24 7 4.00 C 0.22 5,675 5.93 1.653 14.61%
73 LYFT 17.20 15.9M 10 May '24 7 17.00 C 1.60 1,115 8.14 1.642 8.97%
74 LYFT 17.20 15.9M 10 May '24 7 17.50 C 1.40 859 8.14 1.637 10.76%
75 SANA 10.44 3.3M 17 May '24 14 12.50 C 0.60 132 5.75 1.633 27.03%
76 MRSN 3.46 1.2M 21 Jun '24 49 5.00 C 0.10 44 2.89 1.632 48.81%
77 LYG 2.60 9.1M 19 Jul '24 77 2.00 C 0.35 10 -9.62 1.631 -11.11%
78 IMMP 2.83 315K 19 Jul '24 77 2.50 C 0.85 12 18.58 1.626 26.58%
79 MAXN 2.36 1.5M 21 Jun '24 49 2.50 C 0.25 92 10.59 1.618 18.48%
80 CRDF 3.52 2.0M 15 Nov '24 196 5.00 C 1.10 145 31.25 1.618 106.61%
81 IBRX 9.12 14.6M 17 May '24 14 9.00 C 0.90 755 8.55 1.615 9.49%
82 HIMS 11.26 12.0M 17 May '24 14 11.00 C 1.45 35 10.62 1.615 12.19%
83 PTN 2.11 550K 19 Jul '24 77 2.50 C 0.40 8 18.96 1.615 46.20%
84 AMC 3.29 34.8M 17 May '24 14 3.50 C 0.32 10,003 9.71 1.606 17.65%
85 CTMX 4.46 10.9M 16 Aug '24 105 5.00 C 1.30 12 29.18 1.603 58.48%
86 EBS 3.89 18.7M 17 May '24 14 2.50 C 1.35 208 -1.03 1.602 -1.57%
87 AGEN 13.07 647K 17 May '24 14 14.00 C 1.15 23 8.80 1.599 17.45%
88 VFS 2.89 1.9M 10 May '24 7 2.50 C 0.35 23 -1.38 1.593 -1.57%
89 AMC 3.29 34.8M 17 May '24 14 3.00 C 0.53 1,151 7.13 1.592 8.50%
90 HIMS 11.26 12.0M 17 May '24 14 11.50 C 1.20 54 10.66 1.591 14.37%
91 SPWR 2.34 4.6M 17 May '24 14 2.00 C 0.38 80 1.49 1.587 1.78%
92 SEDG 60.49 1.8M 10 May '24 7 60.00 C 5.45 138 8.19 1.586 9.00%
93 SAVE 3.71 6.2M 10 May '24 7 3.50 C 0.40 997 5.12 1.579 5.74%
94 WULF 2.19 10.7M 17 May '24 14 2.00 C 0.30 280 5.26 1.579 6.10%
95 PLUG 2.74 44.0M 17 May '24 14 2.50 C 0.45 1,225 7.66 1.574 9.17%
96 NOVA 4.79 15.1M 19 Jul '24 77 4.00 C 1.60 274 16.91 1.572 25.39%
97 ORGO 2.49 895K 17 May '24 14 2.50 C 0.20 6 8.03 1.570 9.17%
98 NOVA 4.79 15.1M 17 May '24 14 4.00 C 1.00 764 4.38 1.567 5.54%
99 SEDG 60.49 1.8M 10 May '24 7 61.00 C 4.95 129 8.18 1.564 9.82%
100 SMMT 4.39 1.9M 21 Jun '24 49 4.00 C 0.95 8 12.76 1.556 16.28%
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.