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 7, 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 OCEA 5.27 15 Mar '24 8 7.50 3.771 0.60 4,198 5.00 3.844 1.00 589 30.36 7.62 1.60
2 OCEA 5.27 15 Mar '24 8 5.00 3.021 1.15 1,701 2.50 4.369 0.10 596 23.72 7.39 1.25
3 GERN 2.10 15 Mar '24 8 2.50 3.330 0.30 968 2.00 3.664 0.35 736 30.95 6.99 0.65
4 GERN 2.10 15 Mar '24 8 2.00 2.893 0.45 284 1.50 3.914 0.15 541 28.57 6.81 0.60
5 VTYX 10.13 15 Mar '24 8 10.00 3.286 2.05 1,081 7.50 3.446 0.70 583 27.15 6.73 2.75
6 VTYX 10.13 15 Mar '24 8 12.50 3.354 1.35 230 10.00 3.338 1.85 364 31.59 6.69 3.20
7 GRTS 2.59 19 Apr '24 43 5.00 3.011 0.60 173 2.50 2.983 0.90 484 57.92 5.99 1.50
8 BBAI 3.76 15 Mar '24 8 4.00 2.646 0.55 10,770 4.50 2.755 0.85 341 37.23 5.40 1.40
9 RGTI 2.08 15 Mar '24 8 2.50 2.993 0.25 2,499 2.00 2.405 0.15 1,449 19.23 5.40 0.40
10 SLRN 8.41 15 Mar '24 8 10.00 2.709 0.90 1 7.50 2.687 0.80 12 20.21 5.40 1.70
11 BBAI 3.76 15 Mar '24 8 4.00 2.646 0.55 10,770 3.50 2.559 0.40 1,153 25.27 5.21 0.95
12 OCEA 5.27 19 Apr '24 43 5.00 2.276 1.75 164 2.50 2.851 0.40 676 40.80 5.13 2.15
13 BBAI 3.76 15 Mar '24 8 3.50 2.583 0.75 1,682 3.00 2.473 0.15 1,307 23.94 5.06 0.90
14 OCEA 5.27 19 Apr '24 43 7.50 2.263 1.10 662 5.00 2.783 1.55 54 50.28 5.05 2.65
15 BBAI 3.76 22 Mar '24 15 4.00 2.262 0.65 480 3.50 2.578 0.60 349 33.24 4.84 1.25
16 MSOX 4.00 17 May '24 71 4.00 2.415 1.75 8 3.00 2.390 0.85 23 65.00 4.81 2.60
17 MSOX 4.00 19 Apr '24 43 5.00 2.329 1.10 158 4.00 2.348 1.20 418 57.50 4.68 2.30
18 MSOX 4.00 19 Apr '24 43 4.00 2.243 1.35 212 5.00 2.373 1.90 21 81.25 4.62 3.25
19 BBAI 3.76 22 Mar '24 15 4.00 2.262 0.65 480 4.50 2.348 0.85 7 39.89 4.61 1.50
20 MSOX 4.00 19 Apr '24 43 3.00 2.198 1.70 1 4.00 2.348 1.20 418 72.50 4.55 2.90
21 MSOX 4.00 19 Apr '24 43 5.00 2.329 1.10 158 3.00 2.204 0.55 101 41.25 4.53 1.65
22 MSOX 4.00 19 Apr '24 43 4.00 2.243 1.35 212 3.00 2.204 0.55 101 47.50 4.45 1.90
23 GRFS 5.61 15 Mar '24 8 6.00 2.134 0.60 21 5.00 2.292 0.25 3,780 15.15 4.43 0.85
24 MSOX 4.00 19 Apr '24 43 3.00 2.198 1.70 1 2.00 2.208 0.15 13 46.25 4.41 1.85
25 COOK 2.36 15 Mar '24 8 3.00 2.280 0.15 542 2.00 2.089 0.10 150 10.59 4.37 0.25
26 GRPN 18.61 15 Mar '24 8 19.00 2.179 2.25 15 19.50 2.168 2.85 3 27.40 4.35 5.10
27 GRPN 18.61 15 Mar '24 8 19.00 2.179 2.25 15 18.50 2.158 2.25 15 24.18 4.34 4.50
28 GRPN 18.61 15 Mar '24 8 18.50 2.148 2.45 12 18.00 2.176 2.00 36 23.91 4.32 4.45
29 HSAI 5.67 15 Mar '24 8 7.50 2.282 0.30 32 5.00 2.007 0.30 19 10.58 4.29 0.60
30 GRND 8.71 15 Mar '24 8 10.00 1.809 0.50 2,582 12.50 2.439 3.80 5 49.37 4.25 4.30
31 TSVT 5.38 15 Mar '24 8 7.50 2.460 0.25 9 5.00 1.695 0.30 10 10.22 4.16 0.55
32 MSOX 4.00 15 Mar '24 8 4.00 1.911 0.50 358 5.00 2.240 1.15 120 41.25 4.15 1.65
33 AQST 5.68 15 Mar '24 8 7.50 2.082 0.25 449 5.00 2.017 0.30 408 9.68 4.10 0.55
34 MAXN 4.00 15 Mar '24 8 3.50 2.225 0.80 5 4.00 1.805 0.40 5 30.00 4.03 1.20
35 BBAI 3.76 22 Mar '24 15 3.50 2.275 1.00 366 3.00 1.692 0.05 269 27.93 3.97 1.05
36 MSOX 4.00 15 Mar '24 8 5.00 2.142 0.25 501 4.00 1.805 0.40 206 16.25 3.95 0.65
37 VTYX 10.13 19 Apr '24 43 10.00 1.945 2.80 394 7.50 1.978 1.10 42 38.50 3.92 3.90
38 MSOX 4.00 15 Mar '24 8 3.00 2.081 1.15 6 4.00 1.805 0.40 206 38.75 3.89 1.55
39 VTYX 10.13 19 Apr '24 43 12.50 1.970 2.05 17 10.00 1.912 2.45 210 44.42 3.88 4.50
40 IBRX 5.05 19 Apr '24 43 5.50 1.862 1.15 32 5.00 2.004 1.20 60 46.53 3.87 2.35
41 MAXN 4.00 15 Mar '24 8 4.50 1.829 0.30 15 5.00 2.018 1.10 5 35.00 3.85 1.40
42 GRND 8.71 15 Mar '24 8 10.00 1.809 0.50 2,582 7.50 1.959 0.35 830 9.76 3.77 0.85
43 AQST 5.68 19 Apr '24 43 7.50 1.842 0.90 757 5.00 1.903 0.90 101 31.69 3.74 1.80
44 AQST 5.68 19 Apr '24 43 5.00 1.736 1.65 749 2.50 1.998 0.10 86 30.81 3.73 1.75
45 MAXN 4.00 15 Mar '24 8 4.00 1.868 0.45 5 3.50 1.821 0.15 41 15.00 3.69 0.60
46 CIFR 3.42 15 Mar '24 8 3.50 1.462 0.45 307 4.00 2.207 0.65 278 32.16 3.67 1.10
47 MAXN 4.00 15 Mar '24 8 4.50 1.829 0.30 15 3.50 1.821 0.15 41 11.25 3.65 0.45
48 MAXN 4.00 15 Mar '24 8 4.50 1.829 0.30 15 4.00 1.805 0.40 5 17.50 3.63 0.70
49 FNKO 6.44 15 Mar '24 8 7.50 1.871 0.40 65 5.00 1.739 0.10 355 7.76 3.61 0.50
50 AQST 5.68 17 May '24 71 5.00 1.658 2.10 479 2.50 1.907 0.25 15 41.37 3.56 2.35
51 WOOF 2.59 15 Mar '24 8 3.00 1.729 0.15 45 2.50 1.820 0.20 26 13.51 3.55 0.35
52 MVIS 2.38 15 Mar '24 8 2.50 1.169 0.12 747 3.00 2.354 0.58 3 29.41 3.52 0.70
53 TERN 7.80 15 Mar '24 8 10.00 1.810 0.25 60 7.50 1.700 0.55 46 10.26 3.51 0.80
54 AQST 5.68 17 May '24 71 7.50 1.732 1.25 127 5.00 1.745 1.10 10 41.37 3.48 2.35
55 BBAI 3.76 19 Apr '24 43 4.00 1.648 0.80 1,101 4.50 1.780 1.20 3 53.19 3.43 2.00
56 IOT 34.36 15 Mar '24 8 34.50 1.725 3.60 59 34.00 1.702 3.10 114 19.50 3.43 6.70
57 GERN 2.10 19 Apr '24 43 2.50 1.766 0.45 454 2.00 1.658 0.05 17 23.81 3.42 0.50
58 EBS 2.77 19 Apr '24 43 5.00 1.950 0.30 271 2.50 1.472 0.35 414 23.47 3.42 0.65
59 CLSK 17.82 15 Mar '24 8 18.00 1.695 1.75 2,876 18.50 1.721 2.15 217 21.89 3.42 3.90
60 IOT 34.36 15 Mar '24 8 34.50 1.725 3.60 59 35.00 1.675 3.70 305 21.25 3.40 7.30
61 PCT 5.10 15 Mar '24 8 5.00 1.336 0.50 268 4.50 2.062 0.15 80 12.75 3.40 0.65
62 BBAI 3.76 19 Apr '24 43 4.00 1.648 0.80 1,101 3.50 1.747 0.60 118 37.23 3.39 1.40
63 IOT 34.36 15 Mar '24 8 34.00 1.697 3.80 899 33.50 1.688 2.80 43 19.21 3.38 6.60
64 SMR 4.46 15 Mar '24 8 5.00 1.594 0.25 177 4.00 1.778 0.20 76 10.09 3.37 0.45
65 CLSK 17.82 28 Mar '24 21 18.00 1.715 2.85 285 17.50 1.643 2.55 75 30.30 3.36 5.40
66 CLSK 17.82 22 Mar '24 15 18.00 1.692 2.40 126 17.50 1.658 2.15 67 25.53 3.35 4.55
67 WW 2.95 15 Mar '24 8 3.00 1.564 0.30 46 3.50 1.773 0.60 16 30.51 3.34 0.90
68 CLSK 17.82 15 Mar '24 8 18.00 1.695 1.75 2,876 17.50 1.639 1.50 333 18.24 3.33 3.25
69 CLSK 17.82 22 Mar '24 15 17.50 1.679 2.60 84 17.00 1.632 1.85 6 24.97 3.31 4.45
70 CLSK 17.82 15 Mar '24 8 17.50 1.658 1.95 2,441 17.00 1.637 1.25 220 17.96 3.29 3.20
71 CLSK 17.82 28 Mar '24 21 17.50 1.674 3.00 849 17.00 1.620 2.25 149 29.46 3.29 5.25
72 MNMD 9.00 15 Mar '24 8 10.00 1.615 0.53 6,918 9.00 1.679 0.86 1,445 15.44 3.29 1.39
73 CLSK 17.82 12 Apr '24 36 18.00 1.661 3.70 9 17.50 1.628 3.30 5 39.28 3.29 7.00
74 DOMO 11.36 15 Mar '24 8 12.00 1.659 0.90 1,440 11.00 1.625 0.80 119 14.96 3.28 1.70
75 CLSK 17.82 12 Apr '24 36 17.50 1.661 3.90 12 17.00 1.622 3.00 1 38.72 3.28 6.90
76 CLSK 17.82 5 Apr '24 29 18.00 1.672 3.30 21 17.50 1.605 2.95 4 35.07 3.28 6.25
77 PCT 5.10 15 Mar '24 8 5.50 1.516 0.35 245 5.00 1.760 0.45 168 15.69 3.28 0.80
78 CLSK 17.82 5 Apr '24 29 17.50 1.644 3.50 93 17.00 1.616 2.65 215 34.51 3.26 6.15
79 NOVA 5.69 15 Mar '24 8 6.00 1.496 0.40 1,805 5.00 1.759 0.25 136 11.42 3.25 0.65
80 ZIM 11.19 15 Mar '24 8 11.50 1.628 0.95 51 11.00 1.625 0.91 123 16.62 3.25 1.86
81 SLRN 8.41 19 Apr '24 43 10.00 1.692 1.45 30 7.50 1.552 1.05 37 29.73 3.24 2.50
82 WW 2.95 28 Mar '24 21 3.00 1.499 0.45 3 3.50 1.736 0.70 6 38.98 3.23 1.15
83 SOUN 5.63 15 Mar '24 8 6.00 1.408 0.40 8,388 6.50 1.822 1.05 87 25.75 3.23 1.45
84 ZIM 11.19 15 Mar '24 8 11.50 1.628 0.95 51 12.00 1.592 1.45 19 21.45 3.22 2.40
85 BITF 2.51 5 Apr '24 29 2.50 1.592 0.50 24 2.00 1.619 0.15 3 25.90 3.21 0.65
86 ZIM 11.19 15 Mar '24 8 11.00 1.579 1.17 55 10.50 1.626 0.71 29 16.80 3.20 1.88
87 EBS 2.77 19 Apr '24 43 2.50 1.760 0.90 40 2.00 1.442 0.10 53 36.10 3.20 1.00
88 UP 2.41 17 May '24 71 2.50 1.223 0.55 2 5.00 1.969 2.70 60 134.85 3.19 3.25
89 LUNR 5.12 22 Mar '24 15 5.00 1.380 0.75 120 4.50 1.804 0.15 17 17.58 3.18 0.90
90 BBAI 3.76 19 Apr '24 43 3.50 1.604 1.00 114 3.00 1.577 0.35 48 35.90 3.18 1.35
91 ANNX 4.91 19 Jul '24 134 5.00 1.638 2.00 1 2.50 1.514 0.30 80 46.84 3.15 2.30
92 BITF 2.51 22 Mar '24 15 3.00 1.538 0.20 211 2.50 1.612 0.30 90 19.92 3.15 0.50
93 VANI 2.09 16 Aug '24 162 2.50 1.514 0.80 8 1.00 1.632 0.05 10 40.67 3.15 0.85
94 ASAN 18.66 15 Mar '24 8 19.00 1.581 1.60 85 18.50 1.524 1.55 200 16.88 3.11 3.15
95 RGTI 2.08 19 Apr '24 43 2.00 1.663 0.55 196 1.50 1.437 0.10 38 31.25 3.10 0.65
96 LUNR 5.12 15 Mar '24 8 5.50 1.318 0.30 50 6.00 1.783 0.95 29 24.41 3.10 1.25
97 GCT 33.90 15 Mar '24 8 35.00 1.516 2.65 635 40.00 1.574 7.10 41 28.76 3.09 9.75
98 ASAN 18.66 15 Mar '24 8 18.50 1.560 1.85 60 18.00 1.513 1.25 6 16.61 3.07 3.10
99 ASAN 18.66 15 Mar '24 8 19.00 1.581 1.60 85 19.50 1.491 2.10 18 19.83 3.07 3.70
100 DOMO 11.36 15 Mar '24 8 11.00 1.532 1.35 163 10.00 1.529 0.35 51 14.96 3.06 1.70
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.