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 2, 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 6.38 17 May '24 45 6.00 2.127 2.15 13 2.208 1.60 38 58.78 4.33 3.75
2 FGEN 2.16 21 Jun '24 80 2.50 2.129 0.90 6 2.093 0.95 1 85.65 4.22 1.85
3 TPST 5.09 17 May '24 45 7.50 1.904 0.85 77 1.934 2.95 1 74.66 3.84 3.80
4 ANNX 6.42 17 May '24 45 7.50 1.925 1.55 18 1.898 2.25 8 59.19 3.82 3.80
5 CGC 8.35 3 May '24 31 8.00 1.764 1.86 19 2.019 1.70 37 42.63 3.78 3.56
6 CGC 8.35 3 May '24 31 8.50 1.715 1.70 2 2.015 1.89 24 42.99 3.73 3.59
7 GOEV 2.80 17 May '24 45 3.00 1.608 0.63 187 2.111 0.93 23 55.71 3.72 1.56
8 GOEV 2.80 17 May '24 45 2.50 1.446 0.74 1,657 2.218 0.63 1,549 48.93 3.66 1.37
9 CGC 8.35 17 May '24 45 8.00 1.599 2.08 121 2.015 2.02 65 49.10 3.61 4.10
10 TPST 5.09 17 May '24 45 5.00 1.625 1.25 50 1.868 1.10 105 46.17 3.49 2.35
11 WULF 2.33 17 May '24 45 2.00 1.594 0.75 20 1.564 0.30 52 45.06 3.16 1.05
12 NOVA 5.07 17 May '24 45 5.00 1.525 1.15 467 1.524 1.00 46 42.41 3.05 2.15
13 IREN 5.89 17 May '24 45 5.50 1.481 1.45 89 1.506 0.95 13 40.75 2.99 2.40
14 BTBT 2.46 17 May '24 45 2.00 1.506 0.75 11 1.475 0.15 210 36.59 2.98 0.90
15 NOVA 5.07 17 May '24 45 6.00 1.475 0.75 51 1.475 1.60 4 46.35 2.95 2.35
16 GSIT 4.62 21 Jun '24 80 5.00 1.420 1.20 93 1.518 1.50 8 58.44 2.94 2.70
17 CGC 8.35 19 Jul '24 108 8.00 1.205 2.45 23 1.722 2.63 1 60.84 2.93 5.08
18 GSIT 4.62 21 Jun '24 80 2.50 1.434 2.40 933 1.425 0.15 3 55.19 2.86 2.55
19 BITF 2.18 17 May '24 45 2.50 1.459 0.35 171 1.383 0.60 35 43.58 2.84 0.95
20 BITF 2.18 3 May '24 31 2.00 1.462 0.50 5 1.379 0.20 1 32.11 2.84 0.70
21 CLSK 16.83 17 May '24 45 17.00 1.441 3.40 661 1.395 3.30 160 39.81 2.84 6.70
22 BITF 2.18 10 May '24 38 2.50 1.410 0.35 7 1.415 0.55 3 41.28 2.82 0.90
23 NOVA 5.07 19 Jul '24 108 5.00 1.413 1.60 1 1.406 1.40 33 59.17 2.82 3.00
24 NOVA 5.07 19 Jul '24 108 6.00 1.425 1.30 1 1.387 2.05 16 66.07 2.81 3.35
25 BITF 2.18 3 May '24 31 2.50 1.443 0.30 12 1.367 0.50 6 36.70 2.81 0.80
26 CIFR 4.29 17 May '24 45 4.00 1.383 1.00 41 1.416 0.65 38 38.46 2.80 1.65
27 HYMC 3.37 17 May '24 45 3.00 1.325 0.85 40 1.474 0.35 57 35.61 2.80 1.20
28 CIFR 4.29 17 May '24 45 4.50 1.344 0.80 554 1.417 0.90 18 39.63 2.76 1.70
29 SOUN 5.38 10 May '24 38 5.00 1.349 1.40 26 1.405 0.70 14 39.01 2.75 2.10
30 BITF 2.18 17 May '24 45 2.00 1.391 0.55 101 1.361 0.30 46 38.99 2.75 0.85
31 CIFR 4.29 21 Jun '24 80 4.00 1.373 1.25 166 1.373 0.85 5 48.95 2.75 2.10
32 SOUN 5.38 17 May '24 45 5.00 1.310 1.25 588 1.392 0.80 256 38.08 2.70 2.05
33 HUT 9.38 3 May '24 31 9.00 1.285 1.61 6 1.408 1.25 2 30.49 2.69 2.86
34 SMR 5.72 17 May '24 45 6.00 1.268 1.05 342 1.425 1.15 25 38.46 2.69 2.20
35 HUT 9.38 17 May '24 45 9.00 1.273 1.87 105 1.415 1.58 1 36.78 2.69 3.45
36 HUT 9.38 3 May '24 31 9.50 1.290 1.39 54 1.396 1.54 2 31.24 2.69 2.93
37 BTBT 2.46 17 May '24 45 2.50 1.363 0.50 6 1.309 0.45 4 38.62 2.67 0.95
38 MAXN 2.90 21 Jun '24 80 2.50 1.371 0.95 4 1.277 0.40 250 46.55 2.65 1.35
39 CIFR 4.29 21 Jun '24 80 4.50 1.283 1.05 77 1.362 1.15 1 51.28 2.65 2.20
40 ESPR 2.88 17 May '24 45 2.50 1.416 0.75 16 1.221 0.25 50 34.72 2.64 1.00
41 BYND 7.62 17 May '24 45 8.00 1.046 1.05 9 1.581 1.71 1 36.22 2.63 2.76
42 ACB 5.00 17 May '24 45 5.50 1.304 0.75 653 1.296 1.03 3 35.56 2.60 1.78
43 MAXN 2.90 17 May '24 45 2.50 1.261 0.80 12 1.339 0.30 11 37.93 2.60 1.10
44 AMTX 5.47 17 May '24 45 5.50 1.250 1.00 12 1.330 0.90 4 34.73 2.58 1.90
45 MAXN 2.90 21 Jun '24 80 3.00 1.282 0.70 49 1.297 0.70 17 48.28 2.58 1.40
46 TPIC 2.73 17 May '24 45 2.50 1.310 0.65 2 1.258 0.30 10 34.80 2.57 0.95
47 SMR 5.72 17 May '24 45 5.00 1.112 1.50 65 1.448 0.65 36 37.59 2.56 2.15
48 CLSK 16.83 3 May '24 31 17.00 1.295 2.55 117 1.252 2.50 8 30.01 2.55 5.05
49 ALT 9.36 17 May '24 45 9.00 1.305 1.90 1,856 1.235 1.35 1,819 34.74 2.54 3.25
50 ALT 9.36 21 Jun '24 80 9.00 1.272 2.45 5 1.265 1.80 2 45.43 2.54 4.25
51 PCT 5.82 17 May '24 45 6.00 1.199 0.95 18 1.323 1.10 5 35.22 2.52 2.05
52 BYND 7.62 21 Jun '24 80 8.00 0.943 1.32 6 1.570 2.22 4 46.46 2.51 3.54
53 RDDT 50.45 17 May '24 45 50.00 1.247 9.10 209 1.261 8.40 145 34.69 2.51 17.50
54 MARA 19.73 21 Jun '24 80 20.00 1.276 4.60 1,546 1.231 4.55 116 46.38 2.51 9.15
55 INO 12.41 17 May '24 45 12.00 1.274 2.45 5 1.226 1.80 1 34.25 2.50 4.25
56 MARA 19.73 17 May '24 45 20.00 1.260 3.40 994 1.221 3.45 921 34.72 2.48 6.85
57 SPWR 2.80 3 May '24 31 2.50 1.175 0.58 1 1.299 0.25 61 29.64 2.47 0.83
58 MARA 19.73 3 May '24 31 20.00 1.254 2.80 407 1.220 2.90 311 28.89 2.47 5.70
59 MARA 19.73 3 May '24 31 19.50 1.257 3.00 41 1.216 2.58 32 28.28 2.47 5.58
60 SPWR 2.80 3 May '24 31 3.00 1.198 0.32 5 1.263 0.51 4 29.64 2.46 0.83
61 AMTX 5.47 17 May '24 45 5.00 1.193 1.30 1 1.263 0.55 3 33.82 2.46 1.85
62 SOUN 5.38 19 Jul '24 108 5.00 1.164 1.55 438 1.289 1.20 120 51.08 2.45 2.75
63 MARA 19.73 10 May '24 38 20.00 1.251 3.15 26 1.196 3.15 48 31.93 2.45 6.30
64 RDDT 50.45 3 May '24 31 50.00 1.216 7.50 18 1.228 6.60 95 27.95 2.44 14.10
65 SOUN 5.38 19 Jul '24 108 5.50 1.161 1.35 144 1.281 1.50 5 52.94 2.44 2.85
66 SOUN 5.38 3 May '24 31 5.00 1.167 1.00 78 1.262 0.55 100 28.79 2.43 1.55
67 ESPR 2.88 17 May '24 45 3.00 1.241 0.50 285 1.172 0.50 10 34.72 2.41 1.00
68 ESPR 2.88 21 Jun '24 80 2.50 1.186 0.85 39 1.221 0.35 10 41.67 2.41 1.20
69 AMTX 5.47 19 Jul '24 108 5.00 1.147 1.65 10 1.244 1.05 1 49.36 2.39 2.70
70 UP 2.62 17 May '24 45 2.50 0.940 0.50 4 1.434 0.35 17 32.44 2.37 0.85
71 WGMI 16.38 17 May '24 45 16.00 1.231 3.00 3 1.129 2.30 67 32.36 2.36 5.30
72 GCT 33.25 17 May '24 45 35.00 1.159 5.00 276 1.180 6.30 60 33.98 2.34 11.30
73 TLRY 2.41 17 May '24 45 2.50 1.179 0.37 1,365 1.155 0.41 435 32.37 2.33 0.78
74 MSOS 10.19 3 May '24 31 10.00 1.226 1.63 5 1.108 1.02 2 26.01 2.33 2.65
75 GCT 33.25 17 May '24 45 30.00 1.174 7.10 390 1.154 3.50 259 31.88 2.33 10.60
76 MSOS 10.19 17 May '24 45 10.00 1.160 1.92 216 1.152 1.49 168 33.46 2.31 3.41
77 CORT 25.36 17 May '24 45 26.00 1.163 4.00 4 1.143 4.10 1 31.94 2.31 8.10
78 ESPR 2.88 21 Jun '24 80 3.00 1.210 0.65 27 1.092 0.60 10 43.40 2.30 1.25
79 CYH 3.19 17 May '24 45 3.00 1.157 0.65 97 1.139 0.35 1 31.35 2.30 1.00
80 GCT 33.25 19 Jul '24 108 30.00 1.157 9.70 74 1.129 5.90 4 46.92 2.29 15.60
81 GCT 33.25 19 Jul '24 108 35.00 1.137 7.80 53 1.139 8.90 6 50.23 2.28 16.70
82 ASTS 2.01 17 May '24 45 2.50 1.048 0.15 85 1.226 0.55 45 34.83 2.27 0.70
83 CDLX 13.65 17 May '24 45 12.50 1.152 2.80 1 1.115 1.45 7 31.14 2.27 4.25
84 INO 12.41 3 May '24 31 12.50 1.140 1.80 1 1.115 1.50 4 26.59 2.25 3.30
85 ACB 5.00 21 Jun '24 80 5.00 1.079 1.11 79 1.171 0.90 13 40.16 2.25 2.01
86 ALT 9.36 3 May '24 31 9.00 1.142 1.50 2 1.102 0.85 61 25.12 2.24 2.35
87 GRWG 2.86 17 May '24 45 3.00 1.193 0.45 172 1.049 0.45 1 31.47 2.24 0.90
88 PLUG 3.14 17 May '24 45 3.00 1.113 0.56 373 1.119 0.40 175 30.57 2.23 0.96
89 TLRY 2.41 17 May '24 45 2.00 1.131 0.61 2,507 1.100 0.16 125 31.95 2.23 0.77
90 RIOT 10.61 17 May '24 45 11.00 1.137 1.55 150 1.092 1.82 78 31.76 2.23 3.37
91 PLUG 3.14 10 May '24 38 3.00 1.134 0.70 82 1.087 0.35 14 33.44 2.22 1.05
92 PLUG 3.14 17 May '24 45 3.50 1.102 0.36 1,248 1.109 0.70 427 33.76 2.21 1.06
93 RIOT 10.61 21 Jun '24 80 11.00 1.130 2.10 166 1.075 2.32 194 41.66 2.21 4.42
94 BLNK 2.81 17 May '24 45 3.00 1.108 0.37 122 1.088 0.53 55 32.03 2.20 0.90
95 LCID 2.76 17 May '24 45 3.00 0.965 0.29 43 1.205 0.57 39 31.16 2.17 0.86
96 PLUG 3.14 21 Jun '24 80 3.00 1.065 0.71 421 1.097 0.52 564 39.17 2.16 1.23
97 PLUG 3.14 10 May '24 38 3.50 1.101 0.33 253 1.056 0.57 8 28.66 2.16 0.90
98 PLUG 3.14 3 May '24 31 3.50 1.067 0.27 235 1.084 0.59 121 27.39 2.15 0.86
99 AMC 3.10 10 May '24 38 3.00 1.081 0.49 225 1.060 0.34 62 26.77 2.14 0.83
100 RIOT 10.61 10 May '24 38 10.50 1.089 1.59 7 1.041 1.34 37 27.62 2.13 2.93
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.