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
Call Leg
LEG VOLUME
MONEYNESS
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 GLYC 2.71 21 Jun '24 78 2.50 3.435 1.80 1 3.481 1.35 6 116.24 6.92 3.15
2 CGC 9.78 3 May '24 29 10.00 1.667 1.89 274 2.202 2.42 3 44.07 3.87 4.31
3 CGC 9.78 17 May '24 43 10.00 1.608 2.13 412 2.147 2.91 49 51.53 3.76 5.04
4 GOEV 2.24 17 May '24 43 2.50 1.589 0.42 577 2.040 0.77 28 53.12 3.63 1.19
5 GOEV 2.24 17 May '24 43 2.00 1.531 0.60 26 2.089 0.44 15 46.43 3.62 1.04
6 CGC 9.78 21 Jun '24 78 10.00 1.337 2.38 525 1.899 3.40 34 59.10 3.24 5.78
7 ACB 7.06 21 Jun '24 78 7.00 1.572 2.20 1,694 1.611 1.88 84 57.79 3.18 4.08
8 NOVA 5.13 17 May '24 43 6.00 1.575 0.85 42 1.588 1.60 62 47.76 3.16 2.45
9 TLRY 2.68 3 May '24 29 3.00 1.492 0.35 1,767 1.661 0.61 27 35.82 3.15 0.96
10 CRDF 5.67 17 May '24 43 5.00 1.702 1.60 40 1.422 0.65 34 39.68 3.12 2.25
11 NOVA 5.13 17 May '24 43 5.00 1.542 1.20 71 1.570 0.95 2,515 41.91 3.11 2.15
12 WULF 2.37 17 May '24 43 2.00 1.489 0.70 66 1.567 0.25 11 40.08 3.06 0.95
13 CGC 9.78 19 Jul '24 106 10.00 1.217 2.48 529 1.833 3.65 1 62.68 3.05 6.13
14 GSIT 5.40 17 May '24 43 5.00 1.398 1.40 127 1.624 0.85 4 41.67 3.02 2.25
15 WULF 2.37 17 May '24 43 2.50 1.553 0.50 45 1.465 0.50 4 42.19 3.02 1.00
16 IREN 5.76 17 May '24 43 5.50 1.527 1.35 49 1.479 0.90 1 39.06 3.01 2.25
17 WULF 2.37 3 May '24 29 2.00 1.501 0.60 11 1.413 0.15 2 31.65 2.91 0.75
18 NOVA 5.13 19 Jul '24 106 6.00 1.500 1.40 2 1.414 2.05 16 67.25 2.91 3.45
19 TLRY 2.68 10 May '24 36 2.50 1.410 0.56 18 1.478 0.26 4 30.60 2.89 0.82
20 CIFR 4.16 17 May '24 43 4.50 1.463 0.75 16 1.399 0.95 35 40.87 2.86 1.70
21 TLRY 2.68 3 May '24 29 2.50 1.394 0.52 563 1.468 0.33 532 31.72 2.86 0.85
22 BITF 2.17 3 May '24 29 2.50 1.478 0.30 18 1.378 0.50 34 36.95 2.86 0.80
23 SOUN 5.27 17 May '24 43 5.00 1.389 1.15 817 1.446 0.85 185 37.95 2.84 2.00
24 HYMC 3.26 17 May '24 43 4.00 1.354 0.45 546 1.475 1.10 10 47.55 2.83 1.55
25 SOUN 5.27 10 May '24 36 5.00 1.358 1.30 36 1.459 0.75 95 38.90 2.82 2.05
26 TLRY 2.68 17 May '24 43 3.00 1.361 0.39 2,369 1.435 0.70 25 40.67 2.80 1.09
27 CLSK 15.89 17 May '24 43 16.00 1.411 3.10 491 1.376 2.95 502 38.07 2.79 6.05
28 CLSK 15.89 21 Jun '24 78 16.00 1.419 4.10 66 1.355 3.90 72 50.35 2.77 8.00
29 VERI 6.87 17 May '24 43 5.00 1.244 2.35 959 1.524 0.45 66 40.76 2.77 2.80
30 BITF 2.17 17 May '24 43 2.00 1.422 0.55 351 1.336 0.25 90 36.95 2.76 0.80
31 SMR 6.16 17 May '24 43 7.00 1.283 0.85 545 1.449 1.55 80 38.96 2.73 2.40
32 BITF 2.17 17 May '24 43 2.50 1.416 0.35 81 1.304 0.55 20 41.57 2.72 0.90
33 TLRY 2.68 17 May '24 43 2.50 1.319 0.59 1,216 1.383 0.38 423 36.19 2.70 0.97
34 CLSK 15.89 10 May '24 36 16.00 1.375 2.75 11 1.310 2.60 26 33.67 2.69 5.35
35 HUT 9.69 17 May '24 43 10.00 1.281 1.61 17 1.405 2.00 6 37.25 2.69 3.61
36 SNDL 2.27 17 May '24 43 2.50 1.191 0.29 558 1.471 0.50 124 34.88 2.66 0.79
37 HUT 9.69 3 May '24 29 10.00 1.307 1.30 31 1.347 1.48 24 28.69 2.65 2.78
38 BITF 2.17 3 May '24 29 2.00 1.333 0.45 10 1.314 0.20 61 30.02 2.65 0.65
39 HITI 2.57 17 May '24 43 2.50 1.347 0.55 312 1.293 0.15 5 27.24 2.64 0.70
40 HUT 9.69 19 Jul '24 106 10.00 1.245 2.54 213 1.374 2.89 5 56.04 2.62 5.43
41 SOUN 5.27 19 Jul '24 106 5.50 1.281 1.50 73 1.322 1.55 27 57.87 2.60 3.05
42 HUT 9.69 3 May '24 29 9.50 1.245 1.49 1 1.347 1.32 8 29.00 2.59 2.81
43 BTBT 2.41 17 May '24 43 2.50 1.360 0.50 24 1.212 0.40 12 37.34 2.57 0.90
44 APLD 3.27 3 May '24 29 3.50 1.284 0.45 10 1.260 0.55 15 30.58 2.54 1.00
45 SMR 6.16 17 May '24 43 6.00 1.229 1.20 698 1.309 0.90 97 34.09 2.54 2.10
46 MAXN 2.86 21 Jun '24 78 3.00 1.248 0.65 3 1.282 0.70 291 47.20 2.53 1.35
47 OGI 2.10 17 May '24 43 2.00 1.356 0.45 30 1.160 0.25 2 33.33 2.52 0.70
48 MARA 18.47 10 May '24 36 18.50 1.287 3.05 158 1.221 2.70 22 31.13 2.51 5.75
49 MARA 18.47 3 May '24 29 18.50 1.293 2.67 45 1.213 2.45 34 27.72 2.51 5.12
50 LAZR 2.01 17 May '24 43 2.50 1.227 0.19 218 1.272 0.65 50 41.79 2.50 0.84
51 MARA 18.47 10 May '24 36 18.00 1.280 3.25 50 1.213 2.41 1 30.64 2.49 5.66
52 APLD 3.27 3 May '24 29 3.00 1.289 0.65 1 1.203 0.25 14 27.52 2.49 0.90
53 MARA 18.47 3 May '24 29 18.00 1.273 2.89 43 1.218 2.20 32 27.56 2.49 5.09
54 SOUN 5.27 19 Jul '24 106 5.00 1.200 1.50 823 1.289 1.20 37 51.23 2.49 2.70
55 MARA 18.47 21 Jun '24 78 18.00 1.274 4.60 91 1.207 3.70 986 44.94 2.48 8.30
56 MARA 18.47 17 May '24 43 18.00 1.257 3.40 150 1.217 2.74 1,041 33.24 2.47 6.14
57 PCT 5.68 17 May '24 43 6.00 1.100 0.80 33 1.370 1.15 6 34.33 2.47 1.95
58 NOTV 7.19 19 Jul '24 106 5.00 1.238 3.10 41 1.207 0.50 1 50.07 2.45 3.60
59 SPWR 2.85 3 May '24 29 2.50 1.123 0.62 1 1.308 0.23 100 29.82 2.43 0.85
60 BYND 7.49 17 May '24 43 7.00 0.986 1.34 69 1.430 1.12 3,046 32.84 2.42 2.46
61 ATOS 2.10 17 May '24 43 2.00 1.319 0.45 90 1.068 0.20 4 30.95 2.39 0.65
62 TLRY 2.68 21 Jun '24 78 3.00 1.199 0.49 3,848 1.184 0.76 300 46.64 2.38 1.25
63 SPWR 2.85 17 May '24 43 3.00 1.157 0.41 40 1.214 0.54 9 33.33 2.37 0.95
64 CIFR 4.16 17 May '24 43 4.00 1.108 0.90 5 1.261 0.60 1 36.06 2.37 1.50
65 TLRY 2.68 21 Jun '24 78 2.50 1.161 0.67 3,322 1.207 0.44 66 41.42 2.37 1.11
66 LAZR 2.01 17 May '24 43 2.00 1.152 0.33 314 1.214 0.31 25 31.84 2.37 0.64
67 ESPR 3.11 17 May '24 43 3.00 1.184 0.60 370 1.165 0.40 13 32.15 2.35 1.00
68 MNMD 10.80 17 May '24 43 11.00 1.126 1.75 153 1.217 1.80 26 32.87 2.34 3.55
69 ESPR 3.11 21 Jun '24 78 3.00 1.150 0.80 157 1.182 0.55 24 43.41 2.33 1.35
70 BYND 7.49 21 Jun '24 78 7.00 0.875 1.52 1 1.453 1.64 124 42.19 2.33 3.16
71 ABIO 3.08 17 May '24 43 2.50 1.344 1.05 24 0.978 0.10 57 37.34 2.32 1.15
72 PLUG 3.15 10 May '24 36 3.50 1.145 0.34 361 1.175 0.66 52 31.75 2.32 1.00
73 SNDL 2.27 3 May '24 29 2.00 1.025 0.53 239 1.279 0.18 284 31.35 2.30 0.71
74 EBS 2.27 21 Jun '24 78 2.50 1.186 0.45 87 1.105 0.50 1 41.85 2.29 0.95
75 HIVE 3.20 21 Jun '24 78 3.00 1.136 0.80 7 1.149 0.50 16 40.62 2.29 1.30
76 SNDL 2.27 17 May '24 43 2.00 1.157 0.51 401 1.125 0.12 64 27.81 2.28 0.63
77 PLUG 3.15 17 May '24 43 3.00 1.124 0.56 193 1.154 0.40 147 30.48 2.28 0.96
78 GCT 33.58 19 Jul '24 106 30.00 1.148 9.90 49 1.127 5.70 19 46.46 2.28 15.60
79 STEM 2.01 17 May '24 43 2.50 1.209 0.20 138 1.060 0.55 10 37.31 2.27 0.75
80 SPWR 2.85 3 May '24 29 3.00 1.223 0.35 97 1.039 0.39 21 25.96 2.26 0.74
81 MSOS 9.47 17 May '24 43 9.00 1.130 1.80 375 1.127 0.98 1,984 29.36 2.26 2.78
82 PLUG 3.15 3 May '24 29 3.50 1.091 0.27 264 1.151 0.60 25 27.62 2.24 0.87
83 RIOT 10.20 17 May '24 43 10.00 1.179 1.86 65 1.063 1.34 65 31.37 2.24 3.20
84 PLUG 3.15 17 May '24 43 3.50 1.105 0.35 468 1.135 0.70 106 33.33 2.24 1.05
85 AXTI 3.22 17 May '24 43 2.50 1.243 1.05 91 0.986 0.10 17 35.71 2.23 1.15
86 LCID 2.65 17 May '24 43 3.00 1.041 0.26 799 1.187 0.62 39 33.21 2.23 0.88
87 MNMD 10.80 21 Jun '24 78 11.00 1.136 2.35 60 1.088 2.15 3 41.67 2.22 4.50
88 PLUG 3.15 3 May '24 29 3.00 1.088 0.49 188 1.136 0.31 46 25.40 2.22 0.80
89 PLUG 3.15 10 May '24 36 3.00 1.002 0.55 1 1.220 0.37 12 29.21 2.22 0.92
90 GRWG 2.80 17 May '24 43 3.00 1.225 0.40 70 0.996 0.45 17 30.36 2.22 0.85
91 BLNK 2.77 17 May '24 43 3.00 1.081 0.34 153 1.140 0.56 34 32.49 2.22 0.90
92 CDLX 13.07 17 May '24 43 12.50 1.119 2.30 12 1.063 1.55 37 29.46 2.18 3.85
93 LAZR 2.01 3 May '24 29 2.00 1.269 0.40 25 0.913 0.19 5 29.35 2.18 0.59
94 PTON 3.81 10 May '24 36 4.00 1.107 0.50 2 1.059 0.56 2 27.82 2.17 1.06
95 PTON 3.81 17 May '24 43 4.00 1.108 0.52 108 1.057 0.65 56 30.71 2.16 1.17
96 AAOI 13.00 17 May '24 43 12.50 1.101 2.25 10 1.062 1.55 59 29.23 2.16 3.80
97 RIOT 10.20 21 Jun '24 78 10.00 1.095 2.33 528 1.056 1.81 44 40.59 2.15 4.14
98 MNMD 10.80 19 Jul '24 106 10.00 1.070 2.90 19 1.079 1.90 14 44.44 2.15 4.80
99 AMC 3.00 3 May '24 29 3.50 1.041 0.20 146 1.108 0.66 33 28.67 2.15 0.86
100 PLUG 3.15 21 Jun '24 78 3.00 1.067 0.89 112 1.080 0.52 94 44.76 2.15 1.41
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.