Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 BBAI 3.82 8 Mar '24 2 4.00 4.437 0.45 5,916 4.50 5.148 0.90 99 35.34 9.59 1.35
2 VTYX 8.95 15 Mar '24 9 7.50 4.022 3.00 662 5.00 4.501 0.45 142 38.55 8.52 3.45
3 BBAI 3.82 8 Mar '24 2 4.00 4.437 0.45 5,916 3.50 3.860 0.25 1,821 18.32 8.30 0.70
4 VTYX 8.95 15 Mar '24 9 10.00 3.827 1.85 86 7.50 3.873 1.25 121 34.64 7.70 3.10
5 OCEA 4.04 15 Mar '24 9 5.00 3.522 0.60 1,475 2.50 3.834 0.20 1,322 19.80 7.36 0.80
6 EBS 3.26 15 Mar '24 9 2.50 3.839 1.20 112 2.00 3.348 0.05 41 38.34 7.19 1.25
7 IOT 33.35 8 Mar '24 2 33.50 3.581 3.50 115 34.00 3.596 3.80 16 21.89 7.18 7.30
8 IOT 33.35 8 Mar '24 2 33.00 3.606 3.80 264 32.50 3.541 2.95 494 20.24 7.15 6.75
9 IOT 33.35 8 Mar '24 2 33.50 3.581 3.50 115 33.00 3.503 3.20 78 20.09 7.08 6.70
10 GERN 2.10 15 Mar '24 9 2.00 3.535 0.55 317 1.50 3.522 0.10 2,477 30.95 7.06 0.65
11 EBS 3.26 15 Mar '24 9 5.00 3.091 0.30 934 2.50 3.904 0.35 1,799 19.94 6.99 0.65
12 NYCB 3.46 8 Mar '24 2 3.50 3.117 0.35 9,649 3.00 3.354 0.10 15,906 13.01 6.47 0.45
13 INO 9.87 8 Mar '24 2 10.00 3.293 0.95 820 9.50 3.147 0.55 167 15.20 6.44 1.50
14 GERN 2.10 15 Mar '24 9 2.50 3.139 0.30 384 2.00 3.293 0.35 677 30.95 6.43 0.65
15 AMLX 19.05 15 Mar '24 9 20.00 3.127 3.50 152 19.00 3.071 3.50 127 36.75 6.20 7.00
16 NYCB 3.46 8 Mar '24 2 3.50 3.117 0.35 9,649 4.00 2.801 0.50 1,565 24.57 5.92 0.85
17 GRTS 2.18 19 Apr '24 44 2.50 2.901 0.85 220 2.00 2.872 0.70 28 71.10 5.77 1.55
18 GRTS 2.18 19 Apr '24 44 2.00 2.710 0.90 118 1.50 2.600 0.30 21 55.05 5.31 1.20
19 OCEA 4.04 19 Apr '24 44 5.00 2.718 1.35 284 2.50 2.421 0.30 115 40.84 5.14 1.65
20 PCT 5.01 8 Mar '24 2 5.50 2.121 0.15 180 6.00 2.933 0.95 189 21.96 5.05 1.10
21 BBAI 3.82 15 Mar '24 9 4.00 2.510 0.55 3,069 4.50 2.534 1.00 143 40.58 5.04 1.55
22 GPS 19.06 8 Mar '24 2 19.50 2.478 1.22 313 20.00 2.485 1.91 357 16.42 4.96 3.13
23 GPS 19.06 8 Mar '24 2 19.50 2.478 1.22 313 19.00 2.459 1.32 264 13.33 4.94 2.54
24 GPS 19.06 8 Mar '24 2 19.00 2.459 1.43 419 18.50 2.459 1.07 135 13.12 4.92 2.50
25 BBAI 3.82 15 Mar '24 9 4.00 2.510 0.55 3,069 3.50 2.393 0.35 375 23.56 4.90 0.90
26 MSOX 4.21 19 Apr '24 44 5.00 2.412 1.20 32 6.00 2.482 2.65 2 91.45 4.89 3.85
27 BILI 10.81 8 Mar '24 2 11.00 2.461 0.73 2,707 11.50 2.426 1.14 72 17.30 4.89 1.87
28 BILI 10.81 8 Mar '24 2 11.00 2.461 0.73 2,707 10.50 2.402 0.59 1,122 12.21 4.86 1.32
29 BIG 5.03 15 Mar '24 9 7.50 2.643 0.25 737 5.00 2.207 0.65 1,280 17.89 4.85 0.90
30 BILI 10.81 8 Mar '24 2 10.50 2.435 0.96 813 10.00 2.379 0.37 2,372 12.30 4.81 1.33
31 NYCB 3.46 15 Mar '24 9 3.00 2.283 0.75 3,562 2.50 2.456 0.10 14,779 24.57 4.74 0.85
32 MSOX 4.21 19 Apr '24 44 5.00 2.412 1.20 32 4.00 2.311 1.15 119 55.82 4.72 2.35
33 GRTS 2.18 15 Mar '24 9 2.50 2.531 0.25 138 2.00 2.157 0.15 32 18.35 4.69 0.40
34 BBAI 3.82 15 Mar '24 9 3.50 2.416 0.75 1,264 3.00 2.256 0.15 250 23.56 4.67 0.90
35 VANI 2.21 15 Mar '24 9 2.50 2.214 0.25 71 4.00 2.452 1.70 1 88.24 4.67 1.95
36 MSOX 4.21 19 Apr '24 44 4.00 2.333 1.50 137 3.00 2.215 0.55 141 48.69 4.55 2.05
37 BBAI 3.82 22 Mar '24 16 4.00 2.213 0.70 228 4.50 2.298 1.10 2 47.12 4.51 1.80
38 HSAI 5.46 15 Mar '24 9 7.50 2.432 0.30 111 5.00 2.039 0.40 65 12.82 4.47 0.70
39 PCT 5.01 8 Mar '24 2 5.50 2.121 0.15 180 5.00 2.337 0.25 297 7.98 4.46 0.40
40 BBAI 3.82 22 Mar '24 16 4.00 2.213 0.70 228 3.50 2.138 0.45 22 30.10 4.35 1.15
41 INFN 5.51 15 Mar '24 9 5.00 2.188 1.05 456 4.00 2.127 0.10 37 20.87 4.32 1.15
42 PCT 5.01 8 Mar '24 2 5.00 1.998 0.35 35 4.50 2.305 0.10 131 8.98 4.30 0.45
43 MSOX 4.21 15 Mar '24 9 5.00 1.948 0.30 143 6.00 2.326 1.90 5 52.26 4.27 2.20
44 VTYX 8.95 19 Apr '24 44 10.00 2.118 2.30 30 12.50 2.127 5.00 31 81.56 4.24 7.30
45 VTYX 8.95 19 Apr '24 44 10.00 2.118 2.30 30 7.50 2.122 1.60 5 43.58 4.24 3.90
46 NYCB 3.46 15 Mar '24 9 3.50 2.165 0.50 6,653 3.00 2.064 0.20 6,057 20.23 4.23 0.70
47 TERN 8.19 15 Mar '24 9 10.00 2.373 0.65 232 7.50 1.846 0.50 58 14.04 4.22 1.15
48 AQST 5.03 19 Apr '24 44 5.00 2.187 1.60 1,338 2.50 2.020 0.15 31 34.79 4.21 1.75
49 AEO 23.45 8 Mar '24 2 23.00 2.107 1.71 192 22.50 2.057 0.91 440 11.17 4.16 2.62
50 GRPN 18.18 15 Mar '24 9 18.00 2.046 2.50 1 17.50 2.090 1.90 16 24.20 4.14 4.40
51 GRPN 18.18 15 Mar '24 9 18.50 2.038 2.25 10 18.00 2.073 2.20 2 24.48 4.11 4.45
52 NYCB 3.46 15 Mar '24 9 3.50 2.165 0.50 6,653 4.00 1.934 0.70 11,539 34.68 4.10 1.20
53 BBAI 3.82 22 Mar '24 16 3.50 2.171 0.85 32 3.00 1.913 0.20 211 27.49 4.08 1.05
54 GRPN 18.18 15 Mar '24 9 18.50 2.038 2.25 10 19.00 2.042 2.70 4 27.23 4.08 4.95
55 PCT 5.01 15 Mar '24 9 5.50 1.873 0.65 723 6.00 2.203 1.20 116 36.93 4.08 1.85
56 MRVL 81.37 8 Mar '24 2 82.00 2.058 4.70 2,001 81.00 2.018 4.60 1,083 11.43 4.08 9.30
57 INFN 5.51 15 Mar '24 9 6.00 2.148 0.60 3,420 5.00 1.898 0.35 582 17.24 4.05 0.95
58 MRVL 81.37 8 Mar '24 2 81.00 2.043 5.15 1,117 80.00 1.997 4.05 995 11.31 4.04 9.20
59 BLNK 3.12 15 Mar '24 9 3.50 1.520 0.17 1,202 4.00 2.504 0.95 470 35.90 4.02 1.12
60 GRFS 5.47 15 Mar '24 9 6.00 1.760 0.55 2,135 5.00 2.259 0.50 1,623 19.20 4.02 1.05
61 NYCB 3.46 22 Mar '24 16 3.00 2.016 0.85 866 2.50 1.987 0.10 855 27.46 4.00 0.95
62 MAXN 4.02 15 Mar '24 9 4.00 1.958 0.55 8 3.50 1.983 0.05 17 14.93 3.94 0.60
63 PCT 5.01 15 Mar '24 9 5.50 1.873 0.65 723 5.00 2.034 0.50 94 22.95 3.91 1.15
64 INO 9.87 15 Mar '24 9 10.00 1.958 1.25 76 9.50 1.946 0.85 33 21.28 3.90 2.10
65 BITF 2.64 15 Mar '24 9 3.00 1.935 0.20 3,077 3.50 1.956 0.90 102 41.67 3.89 1.10
66 CIFR 3.63 22 Mar '24 16 3.50 1.798 0.70 120 3.00 2.043 0.10 20 22.04 3.84 0.80
67 BITF 2.64 15 Mar '24 9 3.00 1.935 0.20 3,077 2.50 1.902 0.20 287 15.15 3.84 0.40
68 INO 9.87 15 Mar '24 9 9.50 1.895 1.50 22 9.00 1.907 0.65 30 21.78 3.80 2.15
69 MSOX 4.21 15 Mar '24 9 5.00 1.948 0.30 143 4.00 1.845 0.35 53 15.44 3.79 0.65
70 MAXN 4.02 15 Mar '24 9 4.50 1.898 0.35 59 4.00 1.838 0.40 37 18.66 3.74 0.75
71 IOT 33.35 15 Mar '24 9 33.00 1.855 4.10 18 32.50 1.829 3.20 4 21.89 3.68 7.30
72 EBS 3.26 19 Apr '24 44 5.00 1.892 0.50 15 2.50 1.783 0.35 12 26.07 3.68 0.85
73 IOT 33.35 15 Mar '24 9 33.50 1.857 3.90 188 34.00 1.815 4.00 109 23.69 3.67 7.90
74 IOT 33.35 15 Mar '24 9 33.50 1.857 3.90 188 33.00 1.797 3.50 26 22.19 3.65 7.40
75 NNOX 10.52 15 Mar '24 9 12.50 1.477 0.40 1,319 15.00 2.147 4.70 12 48.50 3.62 5.10
76 FNKO 6.41 15 Mar '24 9 7.50 1.791 0.40 111 5.00 1.817 0.10 319 7.80 3.61 0.50
77 DOCU 52.47 8 Mar '24 2 52.00 1.855 3.15 222 51.00 1.736 1.96 1,367 9.74 3.59 5.11
78 BITX 50.35 15 Mar '24 9 45.00 1.690 8.30 217 40.00 1.890 1.60 185 19.66 3.58 9.90
79 BTBT 2.35 15 Mar '24 9 2.50 1.602 0.20 230 3.00 1.972 0.65 402 36.17 3.57 0.85
80 BITF 2.64 22 Mar '24 16 3.00 1.845 0.30 284 2.50 1.714 0.25 35 20.83 3.56 0.55
81 CLSK 16.57 8 Mar '24 2 17.00 1.758 0.70 3,055 17.50 1.775 1.40 143 12.67 3.53 2.10
82 GERN 2.10 19 Apr '24 44 2.50 1.746 0.40 2 2.00 1.787 0.40 1 38.10 3.53 0.80
83 NYCB 3.46 28 Mar '24 22 3.00 1.718 0.85 403 2.50 1.790 0.15 323 28.90 3.51 1.00
84 PCT 5.01 15 Mar '24 9 5.00 1.583 0.55 9,006 4.50 1.920 0.25 33 15.97 3.50 0.80
85 CLSK 16.57 8 Mar '24 2 17.00 1.758 0.70 3,055 16.50 1.715 0.75 1,194 8.75 3.47 1.45
86 NYCB 3.46 22 Mar '24 16 3.50 1.711 0.50 1,731 3.00 1.754 0.25 6,073 21.68 3.46 0.75
87 YEXT 5.96 15 Mar '24 9 7.50 1.730 0.25 2,405 5.00 1.728 0.20 277 7.55 3.46 0.45
88 JMIA 6.96 8 Mar '24 2 7.00 1.649 0.33 2,121 7.50 1.730 0.68 23 14.51 3.38 1.01
89 NYCB 3.46 22 Mar '24 16 3.50 1.711 0.50 1,731 4.00 1.650 0.75 60 36.13 3.36 1.25
90 BBAI 3.82 19 Apr '24 44 4.00 1.611 0.80 349 4.50 1.721 1.15 9 51.05 3.33 1.95
91 CLSK 16.57 8 Mar '24 2 16.50 1.664 0.90 1,829 16.00 1.653 0.50 4,332 8.45 3.32 1.40
92 BBAI 3.82 19 Apr '24 44 4.00 1.611 0.80 349 3.50 1.706 0.65 51 37.96 3.32 1.45
93 SMR 4.22 15 Mar '24 9 5.00 1.725 0.25 192 4.00 1.560 0.25 119 11.85 3.28 0.50
94 BITF 2.64 28 Mar '24 22 2.50 1.706 0.55 66 2.00 1.565 0.10 28 24.62 3.27 0.65
95 CLSK 16.57 15 Mar '24 9 17.00 1.625 1.55 1,146 17.50 1.644 2.20 324 22.62 3.27 3.75
96 WOOF 2.54 15 Mar '24 9 3.00 1.707 0.15 377 2.50 1.553 0.20 57 13.78 3.26 0.35
97 RSI 5.39 15 Mar '24 9 7.50 1.889 0.15 1,341 5.00 1.365 0.25 143 7.42 3.25 0.40
98 GCT 36.64 15 Mar '24 9 40.00 1.586 2.50 638 45.00 1.632 9.40 74 32.48 3.22 11.90
99 CLSK 16.57 15 Mar '24 9 17.00 1.625 1.55 1,146 16.50 1.585 1.55 549 18.70 3.21 3.10
100 CLSK 16.57 5 Apr '24 30 17.00 1.646 3.10 79 17.50 1.563 3.40 9 39.22 3.21 6.50
Go to the old report

Data Provided by HistoricalOptionData.com
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.