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 November 10, 2023. 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 ACRS 4.75 15 Dec '23 35 5.00 4.635 2.65 27 4.651 2.55 43 109.36 9.29 5.20
2 ACRS 4.75 15 Dec '23 35 4.00 4.517 2.80 370 4.534 1.70 619 94.64 9.05 4.50
3 BIVI 3.28 15 Dec '23 35 2.50 3.551 1.90 33 4.617 1.10 376 91.46 8.17 3.00
4 BIVI 3.28 15 Dec '23 35 5.00 3.726 1.10 142 4.115 2.80 3 118.90 7.84 3.90
5 EBIX 3.56 1 Dec '23 21 3.50 2.626 1.00 15 2.644 0.80 32 50.63 5.27 1.80
6 EBIX 3.56 15 Dec '23 35 4.00 2.201 1.00 10 2.566 1.35 6 66.10 4.77 2.35
7 EBIX 3.56 19 Jan '24 70 4.00 2.222 1.30 7 2.331 1.65 8 82.98 4.55 2.95
8 CRMD 3.22 15 Dec '23 35 3.00 2.356 1.05 42 2.137 0.65 20 52.80 4.49 1.70
9 ALT 2.50 15 Dec '23 35 3.00 2.010 0.50 14 2.015 0.90 62 56.00 4.02 1.40
10 BTAI 5.17 15 Dec '23 35 5.50 1.857 1.15 77 1.973 1.40 4 49.32 3.83 2.55
11 BTAI 5.17 15 Dec '23 35 5.00 1.743 1.35 523 1.997 1.05 441 46.42 3.74 2.40
12 MSOX 3.55 15 Dec '23 35 3.00 1.797 1.10 1 1.895 0.35 1 40.85 3.69 1.45
13 ALT 2.50 19 Jan '24 70 3.00 1.763 0.70 2 1.777 1.05 200 70.00 3.54 1.75
14 ALT 2.50 15 Dec '23 35 2.00 1.564 0.80 2 1.672 0.20 2 40.00 3.24 1.00
15 ALT 2.50 19 Jan '24 70 2.00 1.520 1.00 5 1.618 0.35 5 54.00 3.14 1.35
16 CVM 2.34 15 Dec '23 35 3.00 1.211 0.20 1 1.833 0.85 2 44.87 3.04 1.05
17 NGL 3.95 19 Jan '24 70 2.50 1.842 1.50 118 1.085 0.10 2 40.51 2.93 1.60
18 BTAI 5.17 16 Feb '24 98 5.00 1.214 1.60 43 1.560 1.35 69 57.06 2.77 2.95
19 PCT 3.37 15 Dec '23 35 3.00 1.396 0.80 30 1.345 0.35 276 34.12 2.74 1.15
20 BLUE 2.98 15 Dec '23 35 3.00 1.390 0.60 20 1.338 0.45 30 35.23 2.73 1.05
21 CVM 2.34 19 Jan '24 70 2.00 0.937 0.75 6 1.784 0.45 5 51.28 2.72 1.20
22 BPT 3.53 19 Jan '24 70 2.50 1.687 1.25 14 1.011  0 2 35.41 2.70 1.25
23 CAPR 2.80 15 Dec '23 35 2.50 1.203 0.65 7 1.402 0.10 1 26.79 2.61 0.75
24 BLUE 2.98 19 Jan '24 70 2.50 1.266 0.95 20 1.301 0.35 1 43.62 2.57 1.30
25 PCT 3.37 19 Jan '24 70 4.00 1.302 0.60 215 1.264 1.10 7 50.45 2.57 1.70
26 CDLX 6.11 19 Jan '24 70 5.00 1.290 1.90 12 1.266 0.65 456 41.73 2.56 2.55
27 PCT 3.37 16 Feb '24 98 3.00 1.272 1.10 7 1.283 0.60 1 50.45 2.55 1.70
28 BLUE 2.98 16 Feb '24 98 3.00 1.312 0.85 242 1.229 0.70 30 52.01 2.54 1.55
29 PCT 3.37 15 Dec '23 35 4.00 1.238 0.35 290 1.293 0.90 11 37.09 2.53 1.25
30 BLUE 2.98 19 Jan '24 70 3.00 1.275 0.75 55 1.247 0.60 49 45.30 2.52 1.35
31 MNMD 2.50 15 Dec '23 35 3.00 1.291 0.29 3 1.229 0.67 4 38.40 2.52 0.96
32 PDSB 5.34 19 Jan '24 70 7.50 1.299 0.70 339 1.219 2.55 18 60.86 2.52 3.25
33 BLUE 2.98 15 Dec '23 35 2.50 1.240 0.80 15 1.260 0.20 426 33.56 2.50 1.00
34 BITX 19.74 15 Dec '23 35 20.00 1.260 3.00 64 1.219 2.80 2 29.38 2.48 5.80
35 PCT 3.37 16 Feb '24 98 4.00 1.241 0.70 2,190 1.220 1.20 312 56.38 2.46 1.90
36 CDLX 6.11 15 Dec '23 35 5.00 1.095 1.65 14 1.290 0.40 463 33.55 2.39 2.05
37 BOIL 50.38 19 Jan '24 70 50.00 1.208 10.80 47 1.176 9.90 13 41.09 2.38 20.70
38 BOIL 50.38 15 Dec '23 35 50.00 1.200 7.70 50 1.176 7.00 152 29.18 2.38 14.70
39 BIG 3.73 15 Dec '23 35 5.00 1.078 0.20 370 1.295 1.40 5 42.90 2.37 1.60
40 HUT 2.17 1 Dec '23 21 2.00 1.236 0.40 4 1.132 0.11 5 23.50 2.37 0.51
41 BOIL 50.38 29 Dec '23 49 50.00 1.194 9.00 25 1.170 8.20 3 34.14 2.36 17.20
42 AVXL 5.74 19 Jan '24 70 6.00 1.154 1.20 14 1.207 1.25 10 42.68 2.36 2.45
43 HUT 2.17 19 Jan '24 70 2.50 1.180 0.34 182 1.180 0.64 201 45.16 2.36 0.98
44 BOIL 50.38 22 Dec '23 42 50.00 1.185 8.30 3 1.165 7.50 4 31.36 2.35 15.80
45 FSR 3.84 1 Dec '23 21 4.00 1.055 0.38 152 1.275 0.49 1 22.66 2.33 0.87
46 CLSK 3.74 15 Dec '23 35 5.00 1.140 0.20 4,566 1.186 1.40 38 42.78 2.33 1.60
47 BOIL 50.38 8 Dec '23 28 50.00 1.177 6.80 31 1.147 6.10 11 25.61 2.32 12.90
48 PLUG 3.54 1 Dec '23 21 3.50 1.130 0.43 2,483 1.192 0.36 300 22.32 2.32 0.79
49 HUT 2.17 15 Dec '23 35 2.50 1.109 0.22 82 1.209 0.52 5 34.10 2.32 0.74
50 AMPX 3.21 15 Dec '23 35 3.00 0.737 0.45 20 1.580 0.35 9 24.92 2.32 0.80
51 HUT 2.17 19 Jan '24 70 2.00 1.131 0.52 21 1.171 0.33 189 39.17 2.30 0.85
52 HUT 2.17 15 Dec '23 35 2.00 1.098 0.41 121 1.204 0.22 43 29.03 2.30 0.63
53 MARA 9.61 15 Dec '23 35 10.00 1.149 1.22 1,437 1.132 1.55 349 28.82 2.28 2.77
54 MARA 9.61 29 Dec '23 49 10.00 1.149 1.46 115 1.130 1.75 1 33.40 2.28 3.21
55 CLSK 3.74 19 Jan '24 70 5.00 1.171 0.40 1,338 1.106 1.55 159 52.14 2.28 1.95
56 MARA 9.61 22 Dec '23 42 9.50 1.145 1.58 11 1.131 1.37 6 30.70 2.28 2.95
57 PLUG 3.54 1 Dec '23 21 4.00 1.093 0.21 1,468 1.173 0.66 170 24.58 2.27 0.87
58 MARA 9.61 29 Dec '23 49 9.50 1.125 1.67 210 1.139 1.45 8 32.47 2.26 3.12
59 MARA 9.61 19 Jan '24 70 10.00 1.133 1.77 1,219 1.127 2.07 484 39.96 2.26 3.84
60 MARA 9.61 22 Dec '23 42 10.00 1.125 1.37 120 1.131 1.65 4 31.43 2.26 3.02
61 CIFR 2.98 15 Dec '23 35 3.00 1.045 0.40 6 1.200 0.35 6 25.17 2.25 0.75
62 CLSK 3.74 19 Jan '24 70 2.50 1.109 1.50 509 1.136 0.15 469 44.12 2.24 1.65
63 MARA 9.61 8 Dec '23 28 10.00 1.130 1.06 115 1.114 1.38 34 25.39 2.24 2.44
64 MARA 9.61 8 Dec '23 28 9.50 1.125 1.26 150 1.118 1.09 14 24.45 2.24 2.35
65 FSR 3.84 1 Dec '23 21 3.50 0.980 0.62 202 1.257 0.25 17 22.66 2.24 0.87
66 BOIL 50.38 1 Dec '23 21 50.00 1.129 5.70 13 1.105 5.00 101 21.24 2.23 10.70
67 MARA 9.61 1 Dec '23 21 9.50 1.111 1.09 412 1.108 0.94 86 21.12 2.22 2.03
68 MARA 9.61 1 Dec '23 21 10.00 1.115 0.88 1,301 1.100 1.21 17 21.75 2.22 2.09
69 IBRX 3.11 19 Jan '24 70 3.50 0.907 0.40 221 1.307 0.90 1 41.80 2.21 1.30
70 HUT 2.17 1 Dec '23 21 2.50 1.232 0.19 44 0.973 0.36 7 25.35 2.20 0.55
71 CDLX 6.11 15 Dec '23 35 7.50 1.121 0.45 13 1.083 1.70 20 35.19 2.20 2.15
72 FSR 3.84 22 Dec '23 42 3.50 0.992 0.71 2 1.198 0.38 8 28.39 2.19 1.09
73 PLUG 3.54 8 Dec '23 28 4.00 1.040 0.26 1,584 1.149 0.70 85 27.12 2.19 0.96
74 VTYX 2.40 19 Jan '24 70 2.50 1.241 0.55 2 0.938 0.40 50 39.67 2.18 0.95
75 AMTX 4.52 19 Jan '24 70 5.00 1.019 0.65 131 1.152 1.10 1,056 38.72 2.17 1.75
76 AMTX 4.52 15 Dec '23 35 5.00 1.042 0.45 369 1.127 0.85 6 28.76 2.17 1.30
77 BIG 3.73 19 Jan '24 70 2.50 1.035 1.45 1 1.132 0.15 72 42.90 2.17 1.60
78 HUT 2.17 29 Dec '23 49 2.50 1.081 0.27 28 1.072 0.46 1 33.64 2.15 0.73
79 FSR 3.84 15 Dec '23 35 4.00 1.006 0.43 160 1.147 0.61 70 27.08 2.15 1.04
80 IREN 2.96 16 Feb '24 98 2.50 1.055 0.90 6 1.093 0.25 26 38.85 2.15 1.15
81 VTYX 2.40 15 Dec '23 35 2.50 1.162 0.35 65 0.980 0.30 10 27.14 2.14 0.65
82 UVXY 12.38 19 Jan '24 70 13.00 1.024 2.00 317 1.113 2.67 30 37.72 2.14 4.67
83 CHPT 2.71 8 Dec '23 28 2.50 1.094 0.44 31 1.042 0.19 12 23.25 2.14 0.63
84 CDLX 6.11 19 Jan '24 70 7.50 1.084 0.75 11 1.050 2.00 1 45.01 2.13 2.75
85 ALDX 2.29 15 Dec '23 35 2.50 1.180 0.30 57 0.952 0.35 22 28.45 2.13 0.65
86 LQDA 6.27 15 Dec '23 35 5.00 1.084 1.65 30 1.033 0.20 2 29.51 2.12 1.85
87 RIOT 10.36 19 Jan '24 70 10.00 1.070 2.09 1,405 1.029 1.62 36 35.81 2.10 3.71
88 SE 45.48 1 Dec '23 21 45.00 1.054 4.90 7 1.034 4.10 5 19.79 2.09 9.00
89 RIOT 10.36 22 Dec '23 42 10.00 1.051 1.67 29 1.037 1.21 10 27.80 2.09 2.88
90 MSOS 6.55 15 Dec '23 35 7.00 1.045 0.69 383 1.043 1.02 36 26.11 2.09 1.71
91 RVNC 5.97 19 Jan '24 70 5.00 1.068 1.65 18 1.015 0.50 3 36.01 2.08 2.15
92 BIG 3.73 19 Jan '24 70 5.00 1.029 0.35 1,353 1.054 1.50 19 49.60 2.08 1.85
93 ALLO 2.50 15 Dec '23 35 2.50 0.941 0.35 2 1.141 0.20 2 22.00 2.08 0.55
94 IHRT 2.01 19 Jan '24 70 2.50 1.019 0.25 4 1.063 0.55 1 39.80 2.08 0.80
95 RIOT 10.36 15 Dec '23 35 10.00 1.046 1.53 344 1.034 1.10 161 25.39 2.08 2.63
96 RIOT 10.36 22 Dec '23 42 10.50 1.048 1.44 74 1.031 1.49 1 28.28 2.08 2.93
97 RIOT 10.36 8 Dec '23 28 10.50 1.034 1.17 374 1.037 1.21 35 22.97 2.07 2.38
98 BTBT 2.09 15 Dec '23 35 2.00 1.001 0.35 8 1.066 0.20 23 26.32 2.07 0.55
99 RIOT 10.36 1 Dec '23 21 10.50 1.042 1.00 240 1.019 1.06 70 19.88 2.06 2.06
100 CHPT 2.71 15 Dec '23 35 2.50 0.994 0.46 52 1.063 0.24 21,044 25.83 2.06 0.70
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.