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
SPREAD
 
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 Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 ACB 7.06 12 Apr '24 8 7.50 2.517 0.90 815 7.00 2.494 0.98 1,076 26.63 5.01 1.88
2 ACB 7.06 19 Apr '24 15 7.50 2.321 1.19 2,352 8.00 2.464 1.78 587 42.07 4.78 2.97
3 ACB 7.06 19 Apr '24 15 7.50 2.321 1.19 2,352 7.00 2.389 1.26 423 34.70 4.71 2.45
4 GLYC 2.71 20 Sep '24 169 2.50 2.545 1.80 4 1.00 2.149 0.20 78 73.80 4.69 2.00
5 CGC 9.78 12 Apr '24 8 10.00 2.109 1.18 787 10.50 2.447 1.79 193 30.37 4.56 2.97
6 CGC 9.78 12 Apr '24 8 10.00 2.109 1.18 787 9.50 2.304 1.12 265 23.52 4.41 2.30
7 CGC 9.78 12 Apr '24 8 9.50 2.053 1.37 622 9.00 2.316 0.91 762 23.31 4.37 2.28
8 CGC 9.78 19 Apr '24 15 10.00 1.870 1.43 2,503 10.50 2.364 2.26 57 37.73 4.23 3.69
9 TLRY 2.68 12 Apr '24 8 3.00 1.915 0.19 19,791 3.50 2.318 0.91 9 41.04 4.23 1.10
10 ANNX 6.38 19 Jul '24 106 7.50 2.101 2.50 2,002 6.00 2.058 2.15 70 72.88 4.16 4.65
11 CGC 9.78 19 Apr '24 15 9.50 1.826 1.68 422 9.00 2.317 1.35 273 30.98 4.14 3.03
12 CGC 9.78 19 Apr '24 15 10.00 1.870 1.43 2,503 9.50 2.247 1.54 54 30.37 4.12 2.97
13 CGC 9.78 26 Apr '24 22 10.00 1.744 1.68 188 10.50 2.342 2.60 12 43.76 4.09 4.28
14 CGC 9.78 26 Apr '24 22 10.00 1.744 1.68 188 9.50 2.317 1.94 24 37.01 4.06 3.62
15 CGC 9.78 26 Apr '24 22 9.50 1.735 1.88 128 9.00 2.290 1.58 31 35.38 4.02 3.46
16 MSOX 5.53 17 May '24 43 5.00 1.903 1.80 276 4.00 2.099 0.45 245 40.69 4.00 2.25
17 CGC 9.78 3 May '24 29 10.00 1.667 1.89 274 10.50 2.300 2.81 9 48.06 3.97 4.70
18 CGC 9.78 10 May '24 36 10.00 1.616 2.02 2 10.50 2.318 2.96 20 50.92 3.93 4.98
19 ANNX 6.38 17 May '24 43 6.00 1.955 1.95 2 5.00 1.887 0.80 8 43.10 3.84 2.75
20 CGC 9.78 3 May '24 29 9.50 1.624 2.11 15 9.00 2.196 1.78 22 39.78 3.82 3.89
21 CGC 9.78 10 May '24 36 10.00 1.616 2.02 2 9.50 2.165 2.28 3 43.97 3.78 4.30
22 MESO 5.89 19 Apr '24 15 6.00 1.785 1.05 3 7.00 1.987 1.65 21 45.84 3.77 2.70
23 GSIT 5.40 19 Apr '24 15 7.50 1.997 0.35 272 5.00 1.753 0.40 56 13.89 3.75 0.75
24 TLRY 2.68 12 Apr '24 8 3.00 1.915 0.19 19,791 2.50 1.809 0.19 4,317 14.18 3.72 0.38
25 GOEV 2.24 19 Apr '24 15 2.50 1.642 0.24 78 3.00 2.043 0.88 84 50.00 3.68 1.12
26 GOEV 2.24 17 May '24 43 2.50 1.589 0.42 577 2.00 2.089 0.44 15 38.39 3.68 0.86
27 GOEV 2.24 17 May '24 43 2.00 1.531 0.60 26 1.50 2.146 0.23 65 37.05 3.68 0.83
28 MESO 5.89 19 Apr '24 15 6.00 1.785 1.05 3 5.00 1.876 0.40 15 24.62 3.66 1.45
29 MESO 5.89 19 Apr '24 15 5.00 1.512 1.35 4 4.00 2.095 0.15 19 25.47 3.61 1.50
30 GOEV 2.24 19 Apr '24 15 2.50 1.642 0.24 78 2.00 1.917 0.19 126 19.20 3.56 0.43
31 IBRX 5.62 19 Apr '24 15 7.50 1.701 0.30 535 5.50 1.809 0.60 43 16.01 3.51 0.90
32 GOEV 2.24 17 May '24 43 2.50 1.589 0.42 577 3.00 1.896 0.99 6 62.95 3.49 1.41
33 TLRY 2.68 19 Apr '24 15 3.00 1.681 0.25 7,325 3.50 1.802 0.96 86 45.15 3.48 1.21
34 GSIT 5.40 17 May '24 43 7.50 1.740 0.75 209 5.00 1.624 0.85 4 29.63 3.36 1.60
35 GOEV 2.24 17 Jan '25 288 2.50 1.463 1.05 6 2.00 1.888 0.96 10 89.73 3.35 2.01
36 TLRY 2.68 19 Apr '24 15 3.00 1.681 0.25 7,325 2.50 1.669 0.26 1,107 19.03 3.35 0.51
37 IBRX 5.62 19 Apr '24 15 5.50 1.424 0.80 371 5.00 1.807 0.35 81 20.46 3.23 1.15
38 NOVA 5.13 17 May '24 43 5.00 1.542 1.20 71 4.00 1.659 0.50 5,653 33.14 3.20 1.70
39 VERI 6.87 19 Apr '24 15 7.50 1.520 0.70 3,075 5.00 1.640 0.15 134 12.37 3.16 0.85
40 NOVA 5.13 17 May '24 43 6.00 1.575 0.85 42 7.00 1.577 2.35 2 62.38 3.15 3.20
41 NOVA 5.13 17 May '24 43 6.00 1.575 0.85 42 5.00 1.570 0.95 2,515 35.09 3.14 1.80
42 WULF 2.37 17 May '24 43 2.50 1.553 0.50 45 2.00 1.567 0.25 11 31.65 3.12 0.75
43 ALCC 12.90 17 May '24 43 15.00 1.582 2.20 382 12.50 1.512 2.35 115 35.27 3.09 4.55
44 BTBT 2.41 12 Apr '24 8 2.50 1.500 0.20 28 3.00 1.592 0.60 2 33.20 3.09 0.80
45 TLRY 2.68 26 Apr '24 22 3.00 1.561 0.30 2,674 2.50 1.501 0.28 305 21.64 3.06 0.58
46 WULF 2.37 3 May '24 29 2.50 1.609 0.40 63 2.00 1.413 0.15 2 23.21 3.02 0.55
47 NOVA 5.13 19 Jul '24 106 6.00 1.500 1.40 2 5.00 1.519 1.45 2,535 55.56 3.02 2.85
48 CRDF 5.67 17 May '24 43 7.50 1.592 0.70 39 5.00 1.422 0.65 34 23.81 3.01 1.35
49 HYMC 3.26 19 Apr '24 15 4.00 1.551 0.25 485 3.00 1.450 0.20 130 13.80 3.00 0.45
50 APLD 3.27 12 Apr '24 8 3.50 1.562 0.25 307 3.00 1.426 0.10 718 10.70 2.99 0.35
51 NOVA 5.13 19 Apr '24 15 5.00 1.427 0.70 322 4.00 1.560 0.15 227 16.57 2.99 0.85
52 TLRY 2.68 3 May '24 29 3.00 1.492 0.35 1,767 2.50 1.468 0.33 532 25.37 2.96 0.68
53 TLRY 2.68 3 May '24 29 3.00 1.492 0.35 1,767 3.50 1.467 0.94 3 48.13 2.96 1.29
54 NOVA 5.13 19 Apr '24 15 6.00 1.502 0.35 723 5.00 1.453 0.50 5,124 16.57 2.96 0.85
55 IREN 5.76 17 May '24 43 5.50 1.527 1.35 49 5.00 1.425 0.65 10 34.72 2.95 2.00
56 WULF 2.37 17 Jan '25 288 2.50 1.448 1.25 9 2.00 1.504 0.75 50 84.39 2.95 2.00
57 APLD 3.27 19 Apr '24 15 3.50 1.484 0.35 34 3.00 1.464 0.20 32 16.82 2.95 0.55
58 WULF 2.37 10 May '24 36 2.50 1.528 0.45 2 2.00 1.412 0.20 43 27.43 2.94 0.65
59 HYMC 3.26 17 May '24 43 4.00 1.354 0.45 546 5.00 1.581 1.95 18 73.62 2.94 2.40
60 SMR 6.16 19 Apr '24 15 7.00 1.408 0.45 1,653 6.00 1.506 0.60 567 17.05 2.91 1.05
61 ALCC 12.90 21 Jun '24 78 12.50 1.383 3.70 191 10.00 1.491 1.75 59 42.25 2.87 5.45
62 TLRY 2.68 26 Apr '24 22 3.00 1.561 0.30 2,674 3.50 1.306 0.79 6 40.67 2.87 1.09
63 CIFR 4.16 17 May '24 43 4.50 1.463 0.75 16 5.00 1.403 1.30 1 49.28 2.87 2.05
64 CRDF 5.67 19 Apr '24 15 7.50 1.527 0.30 133 5.00 1.336 0.20 73 8.82 2.86 0.50
65 TLRY 2.68 10 May '24 36 3.00 1.383 0.36 493 2.50 1.478 0.26 4 23.13 2.86 0.62
66 PLCE 9.08 12 Apr '24 8 9.00 1.425 0.90 218 8.50 1.437 0.35 29 13.77 2.86 1.25
67 FNGR 2.47 17 May '24 43 2.50 1.377 0.50 5 2.00 1.481  0 30 20.24 2.86 0.50
68 VERI 6.87 17 May '24 43 7.50 1.322 1.15 2,134 5.00 1.524 0.45 66 23.29 2.85 1.60
69 BITF 2.17 16 Jan '26 652 2.00 1.325 1.50 38 1.50 1.516 0.50 7 92.38 2.84 2.00
70 BITF 2.17 16 Jan '26 652 2.50 1.278 1.35 128 2.00 1.558 1.05 7 110.85 2.84 2.40
71 TLRY 2.68 17 May '24 43 3.00 1.361 0.39 2,369 3.50 1.455 1.07 7 54.48 2.82 1.46
72 NOVA 5.13 18 Oct '24 197 6.00 1.383 1.90 3 5.00 1.421 1.80 30 72.12 2.80 3.70
73 TLRY 2.68 3 May '24 29 2.50 1.394 0.52 563 2.00 1.400 0.04 11 20.90 2.79 0.56
74 BITF 2.17 3 May '24 29 2.50 1.478 0.30 18 2.00 1.314 0.20 61 23.09 2.79 0.50
75 BITF 2.17 15 Nov '24 225 2.50 1.398 0.85 6 2.00 1.379 0.70 3 71.59 2.78 1.55
76 BITF 2.17 17 Jan '25 288 2.00 1.402 1.10 10 1.50 1.374 0.45 1 71.59 2.78 1.55
77 BITF 2.17 17 May '24 43 2.50 1.416 0.35 81 3.00 1.357 0.95 10 60.05 2.77 1.30
78 TPIC 2.81 17 May '24 43 5.00 1.481 0.15 10 2.50 1.290 0.25 101 14.23 2.77 0.40
79 WULF 2.37 26 Apr '24 22 2.50 1.523 0.35 17 2.00 1.246 0.10 10 18.99 2.77 0.45
80 AMTX 5.19 19 Apr '24 15 5.50 1.314 0.50 38 7.50 1.446 2.30 1 53.95 2.76 2.80
81 TLRY 2.68 10 May '24 36 2.50 1.410 0.56 18 2.00 1.348 0.11 71 25.00 2.76 0.67
82 SNDL 2.27 19 Apr '24 15 2.50 1.359 0.17 4,280 2.00 1.396 0.12 667 12.80 2.75 0.29
83 BITF 2.17 17 May '24 43 2.50 1.416 0.35 81 2.00 1.336 0.25 90 27.71 2.75 0.60
84 WULF 2.37 12 Apr '24 8 2.50 1.236 0.20 890 3.00 1.516 0.60 410 33.76 2.75 0.80
85 IREN 5.76 19 Apr '24 15 6.00 1.399 0.60 15 5.50 1.347 0.45 4 18.23 2.75 1.05
86 TLRY 2.68 17 May '24 43 3.00 1.361 0.39 2,369 2.50 1.383 0.38 423 28.73 2.74 0.77
87 BITF 2.17 26 Apr '24 22 2.50 1.385 0.20 3 2.00 1.354 0.15 50 16.17 2.74 0.35
88 CIFR 4.16 17 Jan '25 288 4.50 1.350 1.90 40 5.00 1.383 2.30 1 100.96 2.73 4.20
89 CIFR 4.16 17 May '24 43 4.50 1.463 0.75 16 4.00 1.261 0.60 1 32.45 2.72 1.35
90 BITF 2.17 17 Jan '25 288 2.50 1.370 0.95 109 2.00 1.344 0.80 1 80.83 2.71 1.75
91 CIFR 4.16 19 Apr '24 15 4.00 1.415 0.60 47 3.50 1.284 0.10 225 16.83 2.70 0.70
92 IREN 5.76 12 Apr '24 8 6.00 1.327 0.40 479 6.50 1.370 0.90 7 22.57 2.70 1.30
93 HUT 9.69 19 Apr '24 15 10.00 1.294 0.89 413 10.50 1.402 1.57 11 25.39 2.70 2.46
94 IREN 5.76 19 Apr '24 15 6.00 1.399 0.60 15 6.50 1.293 1.00 8 27.78 2.69 1.60
95 IREN 5.76 19 Apr '24 15 5.50 1.346 0.80 4,289 5.00 1.333 0.25 155 18.23 2.68 1.05
96 TLRY 2.68 17 May '24 43 2.50 1.319 0.59 1,216 2.00 1.355 0.16 127 27.99 2.67 0.75
97 HUT 9.69 19 Apr '24 15 10.00 1.294 0.89 413 9.50 1.374 0.94 5 18.89 2.67 1.83
98 HUT 9.69 26 Apr '24 22 10.00 1.268 1.10 13 10.50 1.397 1.77 1 29.62 2.67 2.87
99 BTBT 2.41 19 Apr '24 15 2.50 1.326 0.25 181 3.00 1.333 0.60 10 35.27 2.66 0.85
100 SMR 6.16 19 Apr '24 15 6.00 1.216 0.85 1,724 5.00 1.442 0.15 10,368 16.23 2.66 1.00
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.