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
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from October 22, 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 LTBR 7.14 15 Nov '24 24 7.50 2.141 1.55 522 2.255 1.75 193 46.22 4.40 3.30
2 LTBR 7.14 15 Nov '24 24 5.00 2.160 2.80 75 2.014 0.40 110 44.82 4.17 3.20
3 SAVE 2.11 20 Dec '24 59 2.50 1.639 0.45 258 2.528 1.05 15 71.09 4.17 1.50
4 SAVE 2.11 1 Nov '24 10 2.50 1.834 0.13 1,457 2.327 0.56 97 32.70 4.16 0.69
5 HOWL 3.63 15 Nov '24 24 2.50 2.056 1.45 126 2.015 0.15 74 44.08 4.07 1.60
6 SAVE 2.11 20 Dec '24 59 2.00 1.548 0.61 149 2.449 0.71 460 62.56 4.00 1.32
7 SAVE 2.11 8 Nov '24 17 2.50 1.612 0.18 566 2.288 0.64 9 38.86 3.90 0.82
8 SAVE 2.11 8 Nov '24 17 2.00 1.657 0.36 116 2.183 0.31 44 31.75 3.84 0.67
9 SAVE 2.11 1 Nov '24 10 2.00 1.669 0.30 397 2.162 0.23 926 25.12 3.83 0.53
10 SMCX 9.09 15 Nov '24 24 10.00 1.882 1.45 127 1.900 2.15 1 39.60 3.78 3.60
11 FFIE 2.12 8 Nov '24 17 2.50 1.648 0.20 27 2.097 0.55 85 35.38 3.74 0.75
12 AZUL 3.02 15 Nov '24 24 2.50 1.580 0.80 17 2.158 0.35 745 38.08 3.74 1.15
13 SAVE 2.11 15 Nov '24 24 2.50 1.501 0.21 457 2.228 0.72 266 44.08 3.73 0.93
14 FFIE 2.12 8 Nov '24 17 2.00 1.736 0.41 20 1.971 0.25 23 31.13 3.71 0.66
15 CONL 33.10 15 Nov '24 24 34.00 1.834 5.90 32 1.836 6.50 6 37.46 3.67 12.40
16 SMCX 9.09 15 Nov '24 24 9.00 1.859 1.95 29 1.794 1.55 9 38.50 3.65 3.50
17 CONL 33.10 15 Nov '24 24 33.00 1.811 6.30 20 1.807 5.90 10 36.86 3.62 12.20
18 HOWL 3.63 20 Dec '24 59 5.00 1.806 0.75 265 1.782 1.95 153 74.38 3.59 2.70
19 FFIE 2.12 15 Nov '24 24 2.00 1.682 0.45 3 1.905 0.33 29 36.79 3.59 0.78
20 FFIE 2.12 22 Nov '24 31 2.00 1.501 0.52 16 2.069 0.35 30 41.04 3.57 0.87
21 NNE 23.55 15 Nov '24 24 22.50 1.429 4.00 525 2.110 4.20 208 34.82 3.54 8.20
22 SAVE 2.11 15 Nov '24 24 2.00 1.443 0.47 585 2.085 0.37 637 39.81 3.53 0.84
23 LASE 5.75 15 Nov '24 24 5.00 1.099 1.20 98 2.428 0.75 28 33.91 3.53 1.95
24 SAVE 2.11 29 Nov '24 38 2.00 1.380 0.45 345 2.136 0.47 328 43.60 3.52 0.92
25 SAVE 2.11 22 Nov '24 31 2.00 1.377 0.40 904 2.098 0.43 64 39.34 3.47 0.83
26 PRQR 3.78 15 Nov '24 24 5.00 1.658 0.35 40 1.801 1.40 4 46.30 3.46 1.75
27 HOWL 3.63 20 Dec '24 59 2.50 1.650 1.70 4 1.786 0.35 176 56.47 3.44 2.05
28 DJT 34.39 1 Nov '24 10 34.00 1.667 4.00 2,126 1.730 3.55 500 21.95 3.40 7.55
29 BYON 10.16 1 Nov '24 10 10.50 1.672 1.00 2 1.605 1.20 3 21.65 3.28 2.20
30 RCAT 2.85 15 Nov '24 24 3.00 1.620 0.50 370 1.656 0.55 459 36.84 3.28 1.05
31 MSOX 2.63 15 Nov '24 24 3.00 1.616 0.35 643 1.637 0.65 80 38.02 3.25 1.00
32 BYON 10.16 1 Nov '24 10 10.00 1.609 1.25 21 1.625 0.95 8 21.65 3.23 2.20
33 RCAT 2.85 20 Dec '24 59 3.00 1.619 0.75 25 1.571 0.70 6 50.88 3.19 1.45
34 OKLO 20.83 15 Nov '24 24 21.00 1.568 3.30 1,952 1.608 3.40 490 32.17 3.18 6.70
35 SEDG 17.58 8 Nov '24 17 18.00 1.577 2.26 7 1.585 2.48 6 26.96 3.16 4.74
36 OKLO 20.83 15 Nov '24 24 20.00 1.575 3.80 7,566 1.582 2.80 6,015 31.69 3.16 6.60
37 SNAP 9.98 1 Nov '24 10 10.00 1.596 1.05 3,305 1.551 1.02 1,192 20.74 3.15 2.07
38 VFS 4.23 1 Nov '24 10 4.50 1.248 0.27 1,285 1.897 0.56 13 19.62 3.15 0.83
39 BLDE 3.74 15 Nov '24 24 2.50 1.326 1.35 4 1.817 0.05 4 37.43 3.14 1.40
40 SNAP 9.98 1 Nov '24 10 9.50 1.562 1.27 24 1.530 0.75 450 20.24 3.09 2.02
41 GEVO 3.01 15 Nov '24 24 3.00 1.588 0.50 580 1.490 0.40 129 29.90 3.08 0.90
42 UP 2.18 15 Nov '24 24 2.50 1.413 0.30 67 1.665 0.50 10 36.70 3.08 0.80
43 MSOX 2.63 15 Nov '24 24 2.00 1.486 0.80 113 1.544 0.10 862 34.22 3.03 0.90
44 SEDG 17.58 15 Nov '24 24 17.50 1.530 2.80 36 1.495 2.61 57 30.77 3.03 5.41
45 NOVA 5.21 15 Nov '24 24 6.00 1.517 0.55 1,049 1.490 1.25 212 34.55 3.01 1.80
46 ENVX 11.27 1 Nov '24 10 11.50 1.502 1.03 147 1.502 1.23 347 20.05 3.00 2.26
47 CDLX 3.92 15 Nov '24 24 4.00 1.664 0.65 15 1.338 0.55 4 30.61 3.00 1.20
48 ENVX 11.27 1 Nov '24 10 11.00 1.506 1.26 342 1.493 0.96 452 19.70 3.00 2.22
49 EOSE 3.10 15 Nov '24 24 3.50 1.273 0.26 1,319 1.722 0.56 28 26.49 3.00 0.82
50 CGC 4.98 8 Nov '24 17 5.00 1.496 0.70 507 1.497 0.63 53 26.71 2.99 1.33
51 RILY 5.98 15 Nov '24 24 6.00 1.278 0.85 21 1.712 1.00 22 30.94 2.99 1.85
52 HUMA 5.48 20 Dec '24 59 7.50 1.470 0.75 184 1.516 2.60 20 61.13 2.99 3.35
53 WOLF 15.41 8 Nov '24 17 15.50 1.486 2.00 27 1.457 1.90 2 25.31 2.94 3.90
54 NOVA 5.21 15 Nov '24 24 5.00 1.425 0.95 2 1.486 0.60 99 29.75 2.91 1.55
55 CGC 4.98 8 Nov '24 17 4.50 1.398 0.90 105 1.504 0.36 188 25.30 2.90 1.26
56 PTON 5.65 1 Nov '24 10 6.00 1.453 0.43 313 1.440 0.73 8 20.53 2.89 1.16
57 HUMA 5.48 20 Dec '24 59 5.00 1.470 1.55 260 1.422 0.90 27 44.71 2.89 2.45
58 EBS 9.23 15 Nov '24 24 10.00 1.475 1.25 45 1.414 1.75 130 32.50 2.89 3.00
59 PTON 5.65 1 Nov '24 10 5.50 1.447 0.62 688 1.420 0.44 179 18.76 2.87 1.06
60 CGC 4.98 15 Nov '24 24 5.00 1.367 0.71 2,039 1.499 0.74 30 29.12 2.87 1.45
61 CGC 4.98 22 Nov '24 31 5.00 1.405 0.82 246 1.461 0.74 18 31.33 2.87 1.56
62 CGC 4.98 1 Nov '24 10 5.00 1.399 0.47 3,304 1.445 0.47 97 18.88 2.84 0.94
63 RILY 5.98 8 Nov '24 17 5.50 1.066 0.95 6 1.771 0.50 197 24.25 2.84 1.45
64 SMR 17.81 8 Nov '24 17 18.00 1.379 2.10 105 1.452 2.25 1 24.42 2.83 4.35
65 CABA 4.29 20 Dec '24 59 5.00 1.483 0.80 12 1.347 1.20 5 46.62 2.83 2.00
66 CGC 4.98 15 Nov '24 24 4.50 1.319 0.93 183 1.496 0.48 35 28.31 2.81 1.41
67 CGC 4.98 22 Nov '24 31 4.50 1.438 1.16 9 1.364 0.33 3 29.92 2.80 1.49
68 MSOX 2.63 20 Dec '24 59 3.00 1.444 0.50 111 1.346 0.45 61 36.12 2.79 0.95
69 APLT 8.72 15 Nov '24 24 7.50 1.379 2.10 63 1.409 0.55 61 30.39 2.79 2.65
70 SMR 17.81 8 Nov '24 17 17.50 1.364 2.30 110 1.422 1.95 27 23.86 2.79 4.25
71 NKLA 4.27 8 Nov '24 17 4.00 1.186 0.61 34 1.595 0.37 78 22.95 2.78 0.98
72 SGMT 5.90 15 Nov '24 24 7.50 1.387 0.40 9 1.390 1.85 100 38.14 2.78 2.25
73 LDI 2.11 15 Nov '24 24 2.50 1.667 0.35 2 1.110 0.45 1 37.91 2.78 0.80
74 NKLA 4.27 1 Nov '24 10 4.50 1.078 0.25 183 1.686 0.56 29 18.97 2.76 0.81
75 WULF 6.52 15 Nov '24 24 6.50 1.342 0.95 815 1.420 0.85 3 27.61 2.76 1.80
76 RILY 5.98 1 Nov '24 10 5.50 1.361 0.80 156 1.391 0.30 118 18.39 2.75 1.10
77 VFS 4.23 1 Nov '24 10 4.00 1.206 0.50 518 1.532 0.30 216 18.91 2.74 0.80
78 SMR 17.81 15 Nov '24 24 18.00 1.326 2.40 226 1.403 2.55 128 27.79 2.73 4.95
79 WULF 6.52 15 Nov '24 24 7.00 1.352 0.75 1,752 1.369 1.15 36 29.14 2.72 1.90
80 BYND 6.40 8 Nov '24 17 6.00 1.378 1.00 2 1.340 0.45 46 22.66 2.72 1.45
81 OKLO 20.83 20 Dec '24 59 21.00 1.335 4.50 408 1.358 4.50 171 43.21 2.69 9.00
82 IREN 9.28 22 Nov '24 31 9.50 1.366 1.45 14 1.327 1.50 3 31.79 2.69 2.95
83 SGMT 5.90 15 Nov '24 24 5.00 1.304 1.40 12 1.388 0.35 10 29.66 2.69 1.75
84 UPST 51.96 8 Nov '24 17 52.00 1.361 6.15 71 1.325 5.85 17 23.09 2.69 12.00
85 CLSK 12.23 8 Nov '24 17 12.00 1.343 1.56 80 1.340 1.22 140 22.73 2.68 2.78
86 OKLO 20.83 20 Dec '24 59 20.00 1.317 4.80 1,008 1.363 3.80 641 41.29 2.68 8.60
87 CLSK 12.23 8 Nov '24 17 12.50 1.358 1.44 70 1.321 1.49 10 23.96 2.68 2.93
88 SMR 17.81 15 Nov '24 24 17.50 1.285 2.60 24 1.394 2.25 8 27.23 2.68 4.85
89 BTBT 4.00 15 Nov '24 24 4.50 1.369 0.40 116 1.309 0.80 2 30.00 2.68 1.20
90 UPST 51.96 8 Nov '24 17 51.00 1.360 6.60 1 1.318 5.30 11 22.90 2.68 11.90
91 HUMA 5.48 15 Nov '24 24 5.00 1.379 1.05 101 1.292 0.45 74 27.37 2.67 1.50
92 CGC 4.98 1 Nov '24 10 4.50 1.263 0.71 622 1.407 0.22 345 18.67 2.67 0.93
93 FFIE 2.12 1 Nov '24 10 2.00 1.200 0.26 70 1.469 0.14 31 18.87 2.67 0.40
94 IREN 9.28 22 Nov '24 31 9.00 1.354 1.65 5 1.313 1.20 60 30.71 2.67 2.85
95 MSOX 2.63 20 Dec '24 59 2.00 1.281 0.95 51 1.385 0.20 18 43.73 2.67 1.15
96 RUM 5.85 8 Nov '24 17 5.50 1.356 1.00 3 1.304 0.40 101 23.93 2.66 1.40
97 WOLF 15.41 15 Nov '24 24 15.00 1.365 2.40 137 1.292 1.75 113 26.93 2.66 4.15
98 PTON 5.65 8 Nov '24 17 5.50 1.353 0.75 26 1.301 0.52 32 22.48 2.65 1.27
99 LICY 2.45 20 Dec '24 59 2.00 0.919 0.70 5 1.720 0.30 1 40.82 2.64 1.00
100 WOLF 15.41 15 Nov '24 24 15.50 1.330 2.10 29 1.307 2.05 227 26.93 2.64 4.15
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.