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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 ORLA 3.96 715K 18 Oct '24 189 2.50 3.589 3.35 1 0.503 0.05 100 3.0855
2 ADPT 3.01 6.5M 19 Apr '24 7 2.50 4.625 0.97 4 1.665 0.07 15 2.9609
3 VFS 3.60 3.1M 19 Apr '24 7 4.00 1.016 0.07 213 3.931 1.03 344 -2.9156
4 LUNA 2.60 436K 19 Apr '24 7 5.00 2.777 0.03 2 0.704 2.39 1 2.0737
5 DJT 32.59 4.9M 16 Jan '26 644 32.50 0.322 8.00 7 2.178 23.10 2 -1.8559
6 LAC 7.08 3.3M 16 Aug '24 126 5.00 2.538 4.41 29 0.812 0.37 278 1.7258
7 EURN 16.28 515K 16 Aug '24 126 15.00 2.212 8.25 27 0.496 1.20 6 1.7161
8 DJT 32.59 4.9M 20 Sep '24 161 32.50 0.746 6.55 22 2.370 18.20 8 -1.6237
9 DJT 32.59 4.9M 15 Nov '24 217 32.50 0.731 7.51 6 2.350 20.13 25 -1.6191
10 DJT 32.59 4.9M 17 Jan '25 280 32.50 0.653 7.77 78 2.207 20.80 1 -1.5538
11 DJT 32.59 4.9M 24 May '24 42 33.00 0.844 3.54 1 2.362 10.40 2 -1.5184
12 OCEA 2.23 322K 19 Apr '24 7 2.00 0.735 0.25 5 2.241 0.16 1 -1.5065
13 DJT 32.59 4.9M 10 May '24 28 33.00 0.962 3.28 9 2.459 8.94 5 -1.4963
14 SYRS 5.39 211K 19 Apr '24 7 5.00 2.044 0.80 5 0.636 0.05 1 1.4077
15 MNY 2.08 456K 19 Apr '24 7 2.50 2.288 0.12 43 0.929 0.43 19 1.3598
16 DJT 32.59 4.9M 21 Jun '24 70 32.50 1.034 5.90 46 2.389 12.90 15 -1.3553
17 BTDR 6.04 1.4M 19 Apr '24 7 7.50 1.314 0.07 124 2.635 1.88 1 -1.3211
18 SANA 8.96 1.5M 17 May '24 35 10.00 1.256 1.00 1 2.523 3.42 20 -1.2675
19 GOEV 2.40 3.5M 19 Apr '24 7 2.00 3.099 0.61 28 1.869 0.08 42 1.2301
20 GOEV 2.40 3.5M 17 May '24 35 2.50 1.137 0.29 254 2.364 0.75 377 -1.2271
21 LCID 2.49 18.4M 21 Aug '26 861 2.50 0.474 0.98 130 1.696 1.45 14 -1.2217
22 LCID 2.49 18.4M 21 Aug '26 861 2.00 0.397 1.13 11 1.581 1.06 1 -1.1834
23 CUTR 2.21 1.7M 19 Apr '24 7 3.00 2.022 0.05 132 3.167 0.95 1 -1.1454
24 GSM 5.15 1.0M 19 Apr '24 7 6.00 0.811 0.03 1 1.887 1.10 1 -1.0758
25 GOEV 2.40 3.5M 16 Aug '24 126 2.00 0.939 0.71 2 1.960 0.76 5 -1.0212
26 NRXP 5.12 1.1M 19 Apr '24 7 5.00 2.839 0.85 6 1.821 0.45 7 1.0174
27 ACB 6.60 11.7M 3 May '24 21 7.00 1.375 0.70 45 2.388 1.74 1 -1.0133
28 CGC 7.80 7.4M 18 Oct '24 189 8.00 0.770 1.67 4 1.778 3.79 1 -1.0077
29 DJT 32.59 4.9M 3 May '24 21 33.00 1.006 2.95 2 2.010 6.45 31 -1.0041
30 JRVR 8.46 610K 19 Apr '24 7 10.00 2.119 0.47 1 1.149 1.65 1 0.9699
31 GOEV 2.40 3.5M 17 May '24 35 2.00 1.016 0.52 1,006 1.973 0.35 18 -0.9570
32 LAC 7.08 3.3M 19 Apr '24 7 5.00 2.237 2.20 53 1.283 0.01 4 0.9542
33 GOEV 2.40 3.5M 19 Apr '24 7 2.50 0.992 0.09 65 1.941 0.32 54 -0.9499
34 MRCY 28.77 254K 19 Apr '24 7 27.50 1.455 2.95 2 0.538 0.35 2 0.9172
35 DJT 32.59 4.9M 17 May '24 35 32.50 1.188 4.80 90 2.102 8.25 88 -0.9146
36 CGC 7.80 7.4M 20 Dec '24 252 8.00 0.849 2.15 5 1.747 4.15 1 -0.8986
37 CGC 7.80 7.4M 19 Jul '24 98 8.00 0.887 1.35 23 1.779 2.88 1 -0.8917
38 CGC 7.80 7.4M 17 May '24 35 8.00 1.170 1.04 323 2.043 2.06 55 -0.8728
39 PDSB 3.19 595K 17 May '24 35 2.50 2.200 1.15 1 1.344 0.20 119 0.8563
40 CGC 7.80 7.4M 21 Jun '24 70 8.00 1.006 1.28 10 1.853 2.58 10 -0.8478
41 TRMD 35.33 846K 19 Apr '24 7 40.00 0.480 0.03 2 1.317 5.68 34 -0.8377
42 LCID 2.49 18.4M 16 Jan '26 644 2.50 0.579 0.89 30 1.406 1.31 1 -0.8278
43 SNDL 2.00 4.6M 19 Apr '24 7 2.50 1.373 0.03 1,195 0.553 0.50 10 0.8193
44 CGC 7.80 7.4M 24 May '24 42 8.00 1.163 1.14 3 1.965 2.16 20 -0.8018
45 BIG 3.45 1.8M 19 Apr '24 7 5.00 1.787 0.03 96 0.998 1.54 6 0.7895
46 CGC 7.80 7.4M 10 May '24 28 7.50 1.179 1.15 155 1.961 1.49 54 -0.7821
47 LCID 2.49 18.4M 19 Dec '25 616 2.00 0.600 1.09 5 1.351 0.94 32 -0.7510
48 FNGR 3.08 741K 19 Apr '24 7 3.00 2.143 0.40 55 1.419 0.20 12 0.7238
49 DJT 32.59 4.9M 26 Apr '24 14 33.00 1.370 3.30 316 2.080 5.50 135 -0.7103
50 GERN 3.64 22.4M 26 Apr '24 14 4.00 0.798 0.10 129 1.505 0.65 1 -0.7070
51 BPT 2.87 466K 17 Jan '25 280 5.00 0.649 0.20 59 1.350 2.85 1 -0.7002
52 BITO 29.28 24.8M 31 Dec '24 263 29.00 0.480 5.20 7 1.181 10.50 1 -0.7001
53 ALDX 4.25 577K 21 Jun '24 70 2.50 1.702 2.08 1 1.014 0.08 4 0.6872
54 HA 13.01 811K 19 Apr '24 7 14.00 0.423 0.04 1 1.110 1.41 32 -0.6869
55 CGC 7.80 7.4M 10 May '24 28 8.00 1.274 1.01 70 1.960 1.79 5 -0.6858
56 PPTA 5.92 305K 19 Apr '24 7 7.50 1.281 0.05 10 0.615 1.57 11 0.6669
57 AUPH 5.10 1.7M 19 Apr '24 7 6.00 0.892 0.03 23 1.536 1.05 100 -0.6441
58 RELL 9.79 336K 19 Apr '24 7 7.50 1.961 2.49 6 1.318 0.05 1 0.6435
59 HYMC 3.86 2.4M 19 Apr '24 7 3.00 1.183 0.88 23 1.810 0.07 192 -0.6269
60 HUSA 2.16 15.0M 19 Apr '24 7 3.00 3.122 0.14 3,846 2.499 0.92 342 0.6228
61 NVAX 4.28 4.0M 10 May '24 28 4.00 0.311 0.33 1 0.923 0.29 2 -0.6115
62 WISH 5.00 1.4M 19 Apr '24 7 6.00 1.051 0.04 2 0.456 1.00 109 0.5948
63 CLRB 3.51 562K 17 May '24 35 2.50 1.520 1.20 2 0.933 0.05 290 0.5871
64 REPL 7.14 917K 17 May '24 35 7.50 0.678 0.45 5 1.261 1.32 20 -0.5834
65 CGC 7.80 7.4M 26 Apr '24 14 7.50 1.276 0.92 118 1.857 0.96 274 -0.5817
66 CABA 17.03 1.0M 19 Apr '24 7 17.50 1.866 1.55 1 1.292 1.48 6 0.5738
67 SOND 5.74 204K 19 Apr '24 7 5.00 1.464 0.90 132 2.028 0.30 9 -0.5635
68 VTSI 12.31 258K 19 Apr '24 7 10.00 1.749 2.60 2 1.190 0.09 12 0.5590
69 VFS 3.60 3.1M 21 Jun '24 70 4.00 0.590 0.23 8 1.140 0.96 27 -0.5496
70 BLNK 2.48 2.8M 16 Jan '26 644 2.50 0.862 1.19 6 1.411 1.32 1 -0.5489
71 TALK 3.48 1.9M 19 Apr '24 7 2.50 1.167 0.98 37 1.700 0.03 1 -0.5336
72 STOK 12.77 527K 19 Apr '24 7 15.00 0.984 0.11 18 1.518 2.60 2 -0.5336
73 HMY 9.11 10.4M 17 May '24 35 10.00 0.531 0.28 376 1.050 1.73 12 -0.5185
74 WTI 2.60 2.5M 19 Apr '24 7 3.00 0.879 0.02 33 0.362 0.40 1 0.5173
75 VERA 47.97 2.2M 19 Apr '24 7 50.00 1.016 1.85 480 0.499 2.60 13 0.5168
76 MSOS 8.92 14.6M 3 May '24 21 8.50 1.481 1.45 84 0.979 0.62 59 0.5027
77 TECS 8.00 16.0M 19 Apr '24 7 9.00 0.803 0.07 250 0.301 1.00 1 0.5020
78 SOXS 3.52 114.8M 16 Jan '26 644 4.00 0.747 1.38 38 1.246 1.98 13 -0.4991
79 AMLX 2.10 2.8M 19 Apr '24 7 2.00 1.046 0.17 335 0.554 0.03 187 0.4915
80 CGC 7.80 7.4M 26 Apr '24 14 8.00 1.441 0.79 205 1.928 1.28 19 -0.4871
81 DAWN 13.77 608K 17 May '24 35 15.00 1.989 2.90 3 1.502 3.30 15 0.4869
82 MRNS 7.52 620K 17 May '24 35 8.00 3.839 3.24 6 3.356 3.32 2 0.4837
83 CDLX 13.57 644K 19 Apr '24 7 15.00 0.931 0.23 95 0.450 1.45 4 0.4810
84 SNDL 2.00 4.6M 26 Apr '24 14 2.50 1.173 0.04 179 0.694 0.49 1 0.4787
85 PYXS 4.92 337K 19 Apr '24 7 5.00 1.237 0.30 1 0.758 0.25 6 0.4784
86 NINE 2.82 2.8M 19 Apr '24 7 3.00 1.360 0.14 445 0.886 0.25 18 0.4741
87 APLD 2.71 11.1M 10 May '24 28 3.00 1.336 0.29 1 0.863 0.44 1 0.4733
88 DJT 32.59 4.9M 19 Apr '24 7 33.00 1.365 2.27 1,554 1.835 3.52 1,663 -0.4704
89 BYND 6.64 1.4M 21 Jun '24 70 7.00 1.030 1.05 16 1.498 1.93 11 -0.4683
90 PHAT 10.14 949K 19 Apr '24 7 12.50 1.226 0.10 411 0.762 2.35 10 0.4635
91 DJT 32.59 4.9M 19 Apr '24 7 32.50 1.361 2.49 537 1.824 3.23 858 -0.4620
92 TSLA 171.05 62.9M 18 Dec '26 980 170.00 0.337 66.00 35 0.798 44.80 11 -0.4614
93 ATNM 9.00 304K 19 Apr '24 7 7.50 0.764 1.52 1 1.224 0.10 216 -0.4602
94 LCID 2.49 18.4M 17 Jan '25 280 2.00 0.743 0.88 54 1.201 0.64 5 -0.4588
95 ASTS 2.13 3.2M 19 Apr '24 7 2.00 1.091 0.20 5 0.633 0.03 3 0.4584
96 RNA 24.09 798K 19 Apr '24 7 25.00 0.690 0.55 113 1.147 2.05 10 -0.4566
97 SVRA 5.07 1.2M 17 May '24 35 5.00 1.071 0.70 2 0.620 0.35 50 0.4510
98 JBLU 6.75 17.4M 10 May '24 28 6.50 1.143 0.96 1 0.693 0.39 4 0.4503
99 CIFR 3.83 5.7M 3 May '24 21 4.00 1.567 0.50 3 1.117 0.51 1 0.4493
100 EC 11.70 2.8M 19 Apr '24 7 10.00 1.157 1.85 10 0.711 0.03 21 0.4466
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.