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 LYRA 4.03 2.4M 17 May '24 14 2.50 P 0.25 4 6.20 3.756 47.09%
2 CTMX 4.46 10.9M 17 May '24 14 5.00 P 1.50 254 21.44 3.406 32.32%
3 CTMX 4.46 10.9M 17 May '24 14 2.50 P 0.20 454 4.49 3.377 50.65%
4 GME 16.52 34.9M 10 May '24 7 17.00 P 2.95 317 14.93 3.104 18.17%
5 GME 16.52 34.9M 10 May '24 7 16.50 P 2.65 316 16.05 3.001 19.22%
6 ALCC 14.81 2.1M 17 May '24 14 15.00 P 3.20 312 20.32 2.875 25.93%
7 BYND 8.23 3.4M 10 May '24 7 8.00 P 1.08 358 13.12 2.798 18.32%
8 BYND 8.23 3.4M 10 May '24 7 8.50 P 1.23 2 11.66 2.788 13.71%
9 NOTV 4.27 419K 17 May '24 14 2.50 P 0.10 196 2.34 2.784 44.84%
10 GME 16.52 34.9M 17 May '24 14 17.00 P 3.50 104 18.26 2.588 23.17%
11 ANVS 5.18 606K 21 Jun '24 49 7.50 P 3.50 122 22.78 2.582 70.24%
12 ANVS 5.18 606K 17 May '24 14 7.50 P 2.50 288 3.47 2.531 6.72%
13 CUTR 2.53 454K 17 May '24 14 2.00 P 0.20 11 7.91 2.525 31.33%
14 ANVS 5.18 606K 19 Jul '24 77 5.00 P 2.05 6 39.58 2.516 71.25%
15 ANVS 5.18 606K 21 Jun '24 49 5.00 P 1.65 232 31.85 2.448 51.84%
16 ALCC 14.81 2.1M 17 May '24 14 12.50 P 1.50 269 10.13 2.409 28.63%
17 BYND 8.23 3.4M 17 May '24 14 8.50 P 1.43 5 14.09 2.396 17.06%
18 ANVS 5.18 606K 17 May '24 14 5.00 P 0.70 1,508 13.51 2.249 19.64%
19 BYND 8.23 3.4M 17 May '24 14 8.00 P 1.17 1,711 14.22 2.197 19.83%
20 ELEV 3.70 432K 17 May '24 14 2.50 P 0.05 1 1.35 2.185 34.25%
21 CTMX 4.46 10.9M 21 Jun '24 49 2.50 P 0.30 108 6.73 2.183 54.27%
22 PDSB 3.82 423K 17 May '24 14 5.00 P 1.35 5 4.45 2.179 6.88%
23 CTMX 4.46 10.9M 21 Jun '24 49 5.00 P 1.70 64 25.93 2.179 41.92%
24 HIMS 11.26 12.0M 10 May '24 7 11.00 P 1.15 1,185 10.22 2.145 13.90%
25 ALCC 14.81 2.1M 21 Jun '24 49 15.00 P 4.40 4 28.43 2.124 40.44%
26 HIMS 11.26 12.0M 10 May '24 7 11.50 P 1.40 298 10.26 2.114 11.72%
27 ANNX 4.88 2.8M 17 May '24 14 4.00 P 0.30 25 6.15 2.051 25.76%
28 ALCC 14.81 2.1M 21 Jun '24 49 12.50 P 2.80 16 18.91 2.032 42.55%
29 UVIX 8.57 6.5M 10 May '24 7 9.00 P 1.19 308 8.87 2.026 10.30%
30 VERI 3.36 489K 17 May '24 14 2.50 P 0.10 21 2.98 2.024 29.45%
31 IBRX 9.12 14.6M 10 May '24 7 9.00 P 0.85 185 9.32 2.022 11.73%
32 MAXN 2.36 1.5M 17 May '24 14 2.50 P 0.35 5 8.90 1.993 10.45%
33 EYPT 19.74 928K 17 May '24 14 20.00 P 3.00 4 13.88 1.989 16.37%
34 OM 3.14 847K 17 May '24 14 4.00 P 0.90 2 1.27 1.979 1.79%
35 UPST 24.15 4.2M 10 May '24 7 24.50 P 2.77 142 10.02 1.976 11.32%
36 CGC 10.23 15.6M 17 May '24 14 10.50 P 1.68 179 13.78 1.965 16.49%
37 UPST 24.15 4.2M 10 May '24 7 24.00 P 2.49 536 10.31 1.957 12.19%
38 PLUG 2.74 44.0M 10 May '24 7 2.50 P 0.17 1,560 6.20 1.933 15.95%
39 WULF 2.19 10.7M 18 Dec '26 959 2.00 P 1.05 10 48.05 1.927 108.81%
40 NINE 2.20 441K 17 May '24 14 3.00 P 0.75 1 -2.27 1.922 -3.45%
41 CGC 10.23 15.6M 19 Jul '24 77 10.00 P 3.10 68 30.30 1.910 46.70%
42 CGC 10.23 15.6M 21 Jun '24 49 10.00 P 2.60 15 25.42 1.904 37.09%
43 CGC 10.23 15.6M 17 Jan '25 259 10.00 P 5.30 2 51.81 1.896 112.17%
44 AMC 3.29 34.8M 10 May '24 7 3.50 P 0.44 12,035 7.13 1.887 8.23%
45 CGC 10.23 15.6M 17 May '24 14 10.00 P 1.34 142 13.10 1.887 17.66%
46 AAOI 11.07 1.8M 10 May '24 7 11.00 P 1.05 21 9.49 1.867 11.18%
47 TLRY 2.10 30.9M 17 May '24 14 2.50 P 0.48 34 3.81 1.866 4.94%
48 ANNX 4.88 2.8M 18 Oct '24 168 5.00 P 2.30 1 44.67 1.860 84.50%
49 CGC 10.23 15.6M 10 May '24 7 10.50 P 1.05 836 7.62 1.856 8.50%
50 PCT 5.34 1.9M 10 May '24 7 5.00 P 0.30 162 5.62 1.853 12.70%
51 GOEV 2.77 2.0M 17 May '24 14 3.00 P 0.50 7 9.75 1.852 11.89%
52 GOEV 2.77 2.0M 21 Jun '24 49 2.50 P 0.54 2 19.49 1.849 36.32%
53 PLUG 2.74 44.0M 10 May '24 7 3.00 P 0.43 410 6.20 1.847 7.36%
54 DJT 47.93 5.7M 10 May '24 7 47.50 P 4.45 124 9.28 1.840 11.22%
55 BTBT 2.20 4.6M 17 May '24 14 2.50 P 0.35 2 2.27 1.801 2.70%
56 UVIX 8.57 6.5M 10 May '24 7 8.50 P 0.77 143 8.98 1.796 10.77%
57 TLRY 2.10 30.9M 24 May '24 21 2.50 P 0.50 2 4.76 1.781 6.25%
58 UVIX 8.57 6.5M 17 May '24 14 9.00 P 1.25 140 9.57 1.762 11.20%
59 CUTR 2.53 454K 20 Sep '24 140 2.00 P 0.65 5 25.69 1.743 62.77%
60 CGC 10.23 15.6M 10 May '24 7 10.00 P 0.85 520 8.31 1.741 11.51%
61 PCT 5.34 1.9M 10 May '24 7 5.50 P 0.55 54 7.30 1.728 8.14%
62 IRBT 9.43 1.2M 10 May '24 7 9.00 P 0.65 52 6.89 1.720 12.30%
63 BYND 8.23 3.4M 15 Nov '24 196 8.00 P 3.40 8 41.31 1.713 75.16%
64 EBS 3.89 18.7M 17 May '24 14 5.00 P 1.20 230 2.31 1.702 3.35%
65 IMMP 2.83 315K 21 Jun '24 49 2.50 P 0.45 6 15.93 1.702 32.63%
66 GRWG 2.69 1.4M 17 May '24 14 3.00 P 0.50 3 7.06 1.696 8.68%
67 PCT 5.34 1.9M 17 May '24 14 5.00 P 0.40 82 7.49 1.696 14.98%
68 POET 2.05 2.3M 17 May '24 14 3.00 P 0.95 70 -0.00 1.687 0.00%
69 RUN 11.90 12.3M 10 May '24 7 12.00 P 1.14 162 8.74 1.669 9.67%
70 RUN 11.90 12.3M 10 May '24 7 11.50 P 0.87 148 7.31 1.656 11.51%
71 CIFR 4.14 4.6M 10 May '24 7 4.50 P 0.50 15 3.38 1.656 3.85%
72 GOEV 2.77 2.0M 17 May '24 14 2.50 P 0.21 122 7.58 1.651 18.75%
73 ORGO 2.49 895K 17 May '24 14 2.50 P 0.20 10 7.63 1.649 8.30%
74 LYFT 17.20 15.9M 10 May '24 7 17.00 P 1.42 429 8.26 1.642 10.27%
75 SYM 41.13 887K 10 May '24 7 41.00 P 3.50 8 8.51 1.641 9.65%
76 CUTR 2.53 454K 21 Jun '24 49 3.00 P 0.90 8 17.00 1.637 26.38%
77 LYFT 17.20 15.9M 10 May '24 7 17.50 P 1.70 339 8.14 1.637 9.03%
78 SYM 41.13 887K 10 May '24 7 42.00 P 4.00 31 7.61 1.636 8.43%
79 LCID 2.79 16.8M 10 May '24 7 3.00 P 0.36 1,197 5.21 1.621 5.98%
80 JMIA 5.06 3.2M 10 May '24 7 5.00 P 0.40 99 7.91 1.621 9.87%
81 SOUN 4.50 19.3M 10 May '24 7 5.00 P 0.70 90 4.44 1.621 5.26%
82 SAVE 3.71 6.2M 10 May '24 7 3.50 P 0.22 1,190 5.93 1.606 12.32%
83 AMLX 2.03 1.5M 17 May '24 14 3.00 P 0.90 2 -3.45 1.602 -6.19%
84 MSOX 5.27 2.3M 17 May '24 14 6.00 P 1.05 13 6.07 1.600 7.58%
85 VERI 3.36 489K 17 May '24 14 5.00 P 1.60 5 -1.19 1.589 -2.27%
86 AMC 3.29 34.8M 17 May '24 14 3.50 P 0.47 88 8.04 1.588 9.38%
87 NOVA 4.79 15.1M 18 Oct '24 168 4.00 P 1.10 2 22.96 1.588 51.22%
88 HIMS 11.26 12.0M 17 May '24 14 11.00 P 1.20 340 10.66 1.587 14.47%
89 RIVN 10.07 46.8M 10 May '24 7 10.50 P 1.06 386 6.26 1.585 6.99%
90 LCID 2.79 16.8M 10 May '24 7 2.50 P 0.11 2,243 3.95 1.580 14.77%
91 SAVE 3.71 6.2M 10 May '24 7 4.00 P 0.37 772 2.16 1.578 2.40%
92 TLRY 2.10 30.9M 10 May '24 7 2.50 P 0.36 135 -1.90 1.576 -2.30%
93 PLUG 2.74 44.0M 17 May '24 14 2.50 P 0.21 1,663 7.66 1.575 17.79%
94 AMC 3.29 34.8M 10 May '24 7 3.00 P 0.14 8,371 4.25 1.572 13.79%
95 SEDG 60.49 1.8M 10 May '24 7 60.00 P 4.90 111 8.10 1.571 9.70%
96 NOVA 4.79 15.1M 16 Jan '26 623 5.00 P 2.70 7 51.98 1.570 119.14%
97 LQDA 12.79 348K 17 May '24 14 12.50 P 1.35 42 10.56 1.566 14.34%
98 SEDG 60.49 1.8M 10 May '24 7 61.00 P 5.45 88 8.17 1.566 8.98%
99 HIMS 11.26 12.0M 17 May '24 14 11.50 P 1.45 168 10.71 1.552 12.29%
100 NOVA 4.79 15.1M 17 May '24 14 4.00 P 0.20 1,392 4.18 1.550 21.57%
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.