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 5, 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 MSOX 6.30 17 May '24 42 7.00 2.074 1.65 40 2.110 2.15 12 60.32 4.18 3.80
2 MSOX 6.30 17 May '24 42 6.00 2.046 1.95 21 2.116 1.50 9 54.76 4.16 3.45
3 ALUR 2.43 17 May '24 42 2.50 1.934 0.75 14 1.876 0.55 9 53.50 3.81 1.30
4 IBRX 5.71 17 May '24 42 5.50 1.781 1.45 86 2.023 1.35 1 49.04 3.80 2.80
5 CGC 10.18 3 May '24 28 10.00 1.580 1.95 91 2.130 2.13 1 40.08 3.71 4.08
6 MNY 2.18 17 May '24 42 2.50 1.578 0.40 4 2.026 0.70 7 50.46 3.60 1.10
7 CGC 10.18 17 May '24 42 10.00 1.435 2.10 603 2.089 2.55 20 45.68 3.52 4.65
8 GOEV 2.13 17 May '24 42 2.50 1.421 0.34 20 2.070 0.82 33 54.46 3.49 1.16
9 GOEV 2.13 17 May '24 42 2.00 1.413 0.50 2 2.020 0.47 27 45.54 3.43 0.97
10 NOVA 4.78 17 May '24 42 4.00 1.564 1.50 1 1.662 0.60 70 43.93 3.23 2.10
11 GSIT 5.19 17 May '24 42 7.50 1.494 0.60 6 1.681 2.70 4 63.58 3.18 3.30
12 NOVA 4.78 17 May '24 42 5.00 1.615 1.00 332 1.557 1.05 27 42.89 3.17 2.05
13 ALCC 13.10 17 May '24 42 15.00 1.409 2.00 85 1.629 4.00 3 45.80 3.04 6.00
14 TLRY 2.59 3 May '24 28 2.50 1.468 0.48 131 1.526 0.35 121 31.98 2.99 0.83
15 TLRY 2.59 3 May '24 28 3.00 1.516 0.30 557 1.467 0.65 5 36.61 2.98 0.95
16 IREN 5.60 10 May '24 35 6.00 1.547 0.95 4 1.428 1.15 3 37.50 2.97 2.10
17 CGC 10.18 19 Jul '24 105 10.00 1.110 2.57 83 1.805 3.45 24 59.14 2.91 6.02
18 IREN 5.60 17 May '24 42 5.50 1.477 1.20 19 1.413 0.95 17 38.39 2.89 2.15
19 WULF 2.35 17 May '24 42 2.00 1.449 0.70 64 1.417 0.25 44 40.43 2.87 0.95
20 TLRY 2.59 10 May '24 35 3.00 1.403 0.33 42 1.439 0.56 14 34.30 2.84 0.89
21 SOUN 5.18 24 May '24 49 5.50 1.360 0.95 2 1.474 1.25 2 42.47 2.83 2.20
22 BITF 2.08 17 May '24 42 2.00 1.401 0.45 218 1.425 0.30 20 36.06 2.83 0.75
23 SOUN 5.18 10 May '24 35 5.50 1.422 0.85 317 1.395 1.05 22 36.68 2.82 1.90
24 ACB 6.63 21 Jun '24 77 7.00 1.396 1.76 56 1.418 1.78 8 53.39 2.81 3.54
25 IREN 5.60 3 May '24 28 6.00 1.471 1.00 45 1.328 1.00 1 35.71 2.80 2.00
26 SOUN 5.18 24 May '24 49 5.00 1.366 1.15 8 1.414 0.90 2 39.58 2.78 2.05
27 SOUN 5.18 17 May '24 42 5.00 1.363 1.05 218 1.414 0.85 104 36.68 2.78 1.90
28 HYMC 3.15 17 May '24 42 3.00 1.385 0.70 39 1.390 0.40 9 34.92 2.77 1.10
29 TLRY 2.59 17 May '24 42 3.00 1.366 0.35 2,047 1.400 0.73 9 41.62 2.77 1.08
30 TLRY 2.59 10 May '24 35 2.50 1.378 0.59 28 1.365 0.36 37 36.61 2.74 0.95
31 SOUN 5.18 10 May '24 35 5.00 1.372 1.00 63 1.359 0.75 47 33.78 2.73 1.75
32 CLSK 15.60 21 Jun '24 77 16.00 1.381 3.80 51 1.323 3.90 49 49.36 2.70 7.70
33 HUT 8.98 3 May '24 28 8.50 1.359 1.63 3 1.341 1.01 1 29.40 2.70 2.64
34 CLSK 15.60 24 May '24 49 16.00 1.363 3.00 7 1.314 3.10 1 39.10 2.68 6.10
35 BTBT 2.41 17 May '24 42 2.00 1.398 0.70 2 1.253 0.15 25 35.27 2.65 0.85
36 CLSK 15.60 17 May '24 42 16.00 1.340 2.70 119 1.298 2.90 153 35.90 2.64 5.60
37 CIFR 4.05 17 May '24 42 4.00 1.293 0.80 10 1.345 0.65 10 35.80 2.64 1.45
38 TLRY 2.59 17 May '24 42 2.50 1.287 0.51 738 1.337 0.39 58 34.68 2.62 0.90
39 BITF 2.08 3 May '24 28 2.00 1.329 0.35 7 1.287 0.20 13 26.44 2.62 0.55
40 HUT 8.98 17 May '24 42 9.00 1.248 1.58 7 1.346 1.61 7 35.52 2.59 3.19
41 BTBT 2.41 17 May '24 42 2.50 1.345 0.45 95 1.226 0.40 722 35.27 2.57 0.85
42 BITF 2.08 17 May '24 42 2.50 1.305 0.25 111 1.257 0.60 2 40.87 2.56 0.85
43 HUT 8.98 3 May '24 28 9.00 1.223 1.23 9 1.338 1.29 32 28.06 2.56 2.52
44 SOUN 5.18 19 Jul '24 105 5.50 1.222 1.25 74 1.333 1.55 73 54.05 2.55 2.80
45 SPWR 2.66 3 May '24 28 2.50 1.284 0.49 10 1.269 0.27 1,129 28.57 2.55 0.76
46 SPWR 2.66 3 May '24 28 3.00 1.277 0.26 20 1.263 0.57 49 31.20 2.54 0.83
47 SOUN 5.18 19 Jul '24 105 5.00 1.205 1.40 188 1.289 1.25 457 51.16 2.49 2.65
48 HUT 8.98 19 Jul '24 105 9.00 1.124 2.27 6 1.358 2.42 101 52.23 2.48 4.69
49 CYH 3.18 17 May '24 42 3.00 1.276 0.65 768 1.194 0.35 2 31.45 2.47 1.00
50 BLND 3.01 17 May '24 42 2.50 1.336 0.85 6 1.129 0.15 3 33.22 2.46 1.00
51 BITF 2.08 10 May '24 35 2.00 1.229 0.40 12 1.233 0.25 22 31.25 2.46 0.65
52 SPWR 2.66 10 May '24 35 2.50 1.245 0.51 9 1.184 0.22 6 27.44 2.43 0.73
53 BYND 7.41 10 May '24 35 7.50 1.050 1.01 20 1.375 1.25 12 30.50 2.42 2.26
54 ALT 9.09 17 May '24 42 9.00 1.236 1.60 30 1.183 1.35 11 32.45 2.42 2.95
55 ESPR 3.24 17 May '24 42 3.00 1.291 0.70 101 1.124 0.35 40 32.41 2.41 1.05
56 CLSK 15.60 3 May '24 28 16.00 1.233 2.00 71 1.178 2.20 9 26.92 2.41 4.20
57 CLSK 15.60 3 May '24 28 15.50 1.241 2.25 10 1.153 1.90 10 26.60 2.39 4.15
58 MARA 18.43 21 Jun '24 77 18.00 1.228 4.35 148 1.163 3.55 38 42.86 2.39 7.90
59 SOUN 5.18 3 May '24 28 5.50 1.145 0.55 108 1.244 0.85 2 27.03 2.39 1.40
60 BYND 7.41 17 May '24 42 7.00 0.967 1.22 2 1.417 1.09 26 31.17 2.38 2.31
61 SPWR 2.66 17 May '24 42 2.50 1.165 0.53 13 1.215 0.33 33 32.33 2.38 0.86
62 TLRY 2.59 21 Jun '24 77 3.00 1.163 0.42 992 1.210 0.80 3 47.01 2.37 1.22
63 MARA 18.43 10 May '24 35 18.50 1.204 2.80 107 1.166 2.60 2 29.30 2.37 5.40
64 MARA 18.43 10 May '24 35 18.00 1.216 3.05 3 1.136 2.31 43 29.08 2.35 5.36
65 MARA 18.43 17 May '24 42 18.00 1.195 3.20 53 1.142 2.57 297 31.31 2.34 5.77
66 SMR 6.10 17 May '24 42 7.00 1.026 0.65 26 1.308 1.50 86 35.25 2.33 2.15
67 OPEN 2.70 3 May '24 28 2.50 1.281 0.56 1 1.048 0.19 3 27.78 2.33 0.75
68 MARA 18.43 3 May '24 28 18.50 1.178 2.47 200 1.138 2.30 53 25.88 2.32 4.77
69 SNDL 2.20 17 May '24 42 2.00 1.205 0.55 538 1.100 0.21 86 34.55 2.31 0.76
70 BLNK 2.70 21 Jun '24 77 3.00 1.155 0.47 9 1.149 0.74 3 44.81 2.30 1.21
71 PLUG 3.14 10 May '24 35 3.50 1.147 0.33 566 1.152 0.65 45 31.21 2.30 0.98
72 CDXC 4.02 17 May '24 42 5.00 1.223 0.40 74 1.072 1.15 1 38.56 2.30 1.55
73 MARA 18.43 3 May '24 28 18.00 1.181 2.68 103 1.113 2.01 71 25.45 2.29 4.69
74 TLRY 2.59 21 Jun '24 77 2.50 1.168 0.61 1,481 1.125 0.35 141 36.99 2.29 0.96
75 APLD 2.98 17 May '24 42 3.00 1.192 0.50 3 1.097 0.40 4 30.20 2.29 0.90
76 ESPR 3.24 21 Jun '24 77 3.00 1.187 0.85 443 1.090 0.45 1 40.12 2.28 1.30
77 LCID 2.61 3 May '24 28 3.00 0.917 0.14 259 1.356 0.51 5 24.90 2.27 0.65
78 MNMD 11.00 17 May '24 42 11.00 1.113 1.85 21 1.152 1.50 51 30.45 2.27 3.35
79 GCT 34.75 17 May '24 42 35.00 1.159 5.40 310 1.106 5.10 2 30.22 2.26 10.50
80 SOUN 5.18 3 May '24 28 5.00 1.080 0.75 110 1.182 0.55 45 25.10 2.26 1.30
81 SPWR 2.66 17 May '24 42 3.00 1.154 0.30 13 1.104 0.55 4 31.95 2.26 0.85
82 RDDT 47.56 17 May '24 42 47.50 1.135 7.50 7 1.118 7.00 22 30.49 2.25 14.50
83 BLNK 2.70 21 Jun '24 77 2.50 1.084 0.65 10 1.163 0.43 3 40.00 2.25 1.08
84 PRCH 4.34 17 May '24 42 5.00 1.081 0.50 7 1.157 1.00 1 34.56 2.24 1.50
85 PTON 3.62 17 May '24 42 4.00 1.152 0.43 142 1.086 0.75 169 32.60 2.24 1.18
86 SNDL 2.20 17 May '24 42 2.50 1.191 0.26 405 1.044 0.40 26 30.00 2.23 0.66
87 GRWG 2.83 17 May '24 42 3.00 1.172 0.40 161 1.047 0.45 2 30.04 2.22 0.85
88 LCID 2.61 10 May '24 35 3.00 1.050 0.21 56 1.166 0.57 1 29.89 2.22 0.78
89 LCID 2.61 10 May '24 35 2.50 1.152 0.62 28 1.059 0.27 5 34.10 2.21 0.89
90 PTON 3.62 3 May '24 28 3.50 1.167 0.55 41 1.040 0.33 194 24.31 2.21 0.88
91 PLUG 3.14 3 May '24 28 3.50 1.108 0.28 178 1.096 0.59 4 27.71 2.20 0.87
92 BLNK 2.70 3 May '24 28 2.50 1.227 0.55 20 0.975 0.16 22 26.30 2.20 0.71
93 SPWR 2.66 21 Jun '24 77 2.50 1.109 0.63 1 1.089 0.40 200 38.72 2.20 1.03
94 PLUG 3.14 3 May '24 28 3.00 1.081 0.48 58 1.114 0.30 103 24.84 2.19 0.78
95 MSOS 10.12 17 May '24 42 10.00 1.113 1.61 1,322 1.081 1.37 46 29.45 2.19 2.98
96 TERN 5.38 17 May '24 42 5.00 1.064 1.05 12 1.113 0.50 1 28.81 2.18 1.55
97 BLNK 2.70 17 May '24 42 2.50 1.074 0.50 12 1.094 0.28 28 28.89 2.17 0.78
98 CDLX 13.67 17 May '24 42 12.50 1.111 2.70 12 1.051 1.25 3 28.90 2.16 3.95
99 AMC 3.01 10 May '24 35 3.50 1.093 0.25 3,056 1.070 0.70 10 31.56 2.16 0.95
100 RIOT 10.20 24 May '24 49 10.00 1.094 1.75 10 1.066 1.38 1 30.69 2.16 3.13
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.