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 May 3, 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 CTMX 4.46 21 Jun '24 49 2.50 2.446 2.60 2 2.183 0.30 108 65.10 4.63 2.90
2 ANVS 5.18 19 Jul '24 77 5.00 1.944 1.90 5 2.516 2.05 6 76.25 4.46 3.95
3 CTMX 4.46 21 Jun '24 49 5.00 2.052 1.30 123 2.179 1.70 64 67.34 4.23 3.00
4 IMMP 2.83 21 Jun '24 49 2.50 1.764 1.00 9 1.702 0.45 6 51.33 3.47 1.45
5 CUTR 2.53 21 Jun '24 49 3.00 1.724 0.50 25 1.637 0.90 8 55.34 3.36 1.40
6 NOVA 4.79 19 Jul '24 77 4.00 1.572 1.75 274 1.496 0.75 83 52.19 3.07 2.50
7 NOVA 4.79 21 Jun '24 49 4.00 1.469 1.55 21 1.536 0.60 2,607 44.89 3.01 2.15
8 MSOX 5.27 21 Jun '24 49 5.00 1.453 1.30 130 1.460 0.85 14 40.80 2.91 2.15
9 GOEV 2.77 21 Jun '24 49 2.50 1.017 0.59 8 1.849 0.54 2 40.79 2.87 1.13
10 NOVA 4.79 19 Jul '24 77 5.00 1.446 1.25 104 1.389 1.25 80 52.19 2.83 2.50
11 LUNA 3.06 21 Jun '24 49 5.00 1.391 0.20 31 1.362 1.90 77 68.63 2.75 2.10
12 NOVA 4.79 21 Jun '24 49 5.00 1.449 0.95 176 1.297 0.85 908 37.58 2.75 1.80
13 AMC 3.29 7 Jun '24 35 3.00 1.452 0.75 173 1.253 0.31 179 32.17 2.71 1.06
14 CGC 10.23 19 Jul '24 77 10.00 0.760 1.60 299 1.910 3.10 68 45.94 2.67 4.70
15 WULF 2.19 21 Jun '24 49 2.50 1.390 0.35 149 1.256 0.55 7 41.19 2.65 0.90
16 GSIT 2.96 21 Jun '24 49 2.50 1.365 0.95 41 1.261 0.25 31 40.54 2.63 1.20
17 UP 2.40 21 Jun '24 49 2.50 1.174 0.40 10 1.412 0.50 5 37.50 2.59 0.90
18 AMC 3.29 21 Jun '24 49 3.50 1.345 0.59 555 1.227 0.67 6 38.24 2.57 1.26
19 IREN 4.73 16 Aug '24 105 4.50 1.317 1.45 63 1.252 1.05 51 52.85 2.57 2.50
20 EBS 3.89 21 Jun '24 49 5.00 1.348 0.45 376 1.210 1.30 2 44.99 2.56 1.75
21 IREN 4.73 16 Aug '24 105 5.00 1.287 1.25 33 1.248 1.35 4 54.97 2.53 2.60
22 AMC 3.29 21 Jun '24 49 3.00 1.294 0.83 1,038 1.221 0.39 469 37.03 2.51 1.22
23 CLSK 16.15 21 Jun '24 49 16.00 1.275 3.10 128 1.238 2.75 119 36.22 2.51 5.85
24 AMC 3.29 7 Jun '24 35 3.50 1.347 0.51 287 1.154 0.52 5 31.26 2.50 1.03
25 BYND 8.23 16 Aug '24 105 8.00 0.897 1.75 6 1.522 2.26 42 48.72 2.42 4.01
26 WULF 2.19 16 Aug '24 105 2.00 1.274 0.70 34 1.139 0.40 20 50.34 2.41 1.10
27 BTBT 2.20 21 Jun '24 49 2.00 1.115 0.55 6 1.293 0.20 2 34.09 2.41 0.75
28 WULF 2.19 16 Aug '24 105 2.50 1.201 0.50 53 1.193 0.70 3 54.92 2.39 1.20
29 ACB 6.74 21 Jun '24 49 7.00 1.126 1.09 94 1.256 1.16 1 33.38 2.38 2.25
30 WW 2.09 7 Jun '24 35 2.00 1.204 0.40 2 1.168 0.20 4 28.71 2.37 0.60
31 CIFR 4.14 21 Jun '24 49 4.00 1.145 0.80 732 1.177 0.60 210 33.82 2.32 1.40
32 HIVE 2.44 21 Jun '24 49 2.50 1.139 0.40 4 1.174 0.40 10 32.79 2.31 0.80
33 VTYX 4.85 21 Jun '24 49 5.00 1.256 0.90 25 1.014 0.60 5 30.93 2.27 1.50
34 PLUG 2.74 7 Jun '24 35 2.50 1.108 0.65 175 1.144 0.24 151 32.48 2.25 0.89
35 PLUG 2.74 7 Jun '24 35 3.00 1.094 0.29 65 1.157 0.51 43 29.20 2.25 0.80
36 MARA 17.52 14 Jun '24 42 17.50 1.123 2.80 18 1.120 2.39 4 29.62 2.24 5.19
37 MARA 17.52 21 Jun '24 49 18.00 1.140 2.74 611 1.095 3.00 227 32.76 2.23 5.74
38 HIVE 2.44 21 Jun '24 49 2.00 1.038 0.65 5 1.187 0.15 6 32.79 2.23 0.80
39 WW 2.09 19 Jul '24 77 2.50 1.081 0.35 23 1.136 0.65 14 47.85 2.22 1.00
40 PLUG 2.74 21 Jun '24 49 2.50 1.099 0.56 667 1.106 0.30 108 31.39 2.21 0.86
41 SNDL 2.35 21 Jun '24 49 2.00 0.993 0.65 197 1.209 0.15 5 34.04 2.20 0.80
42 WW 2.09 21 Jun '24 49 2.50 1.110 0.25 350 1.084 0.55 1 38.28 2.19 0.80
43 WW 2.09 21 Jun '24 49 2.00 1.102 0.40 44 1.091 0.25 5 31.10 2.19 0.65
44 PLUG 2.74 21 Jun '24 49 3.00 1.098 0.35 1,024 1.093 0.58 34 33.94 2.19 0.93
45 SAVE 3.71 7 Jun '24 35 4.00 1.079 0.50 18 1.105 0.58 13 29.11 2.18 1.08
46 TLRY 2.10 21 Jun '24 49 2.50 1.079 0.20 1,435 1.104 0.58 11 37.14 2.18 0.78
47 JMIA 5.06 7 Jun '24 35 5.00 1.081 0.75 1 1.101 0.60 1 26.68 2.18 1.35
48 UPST 24.15 7 Jun '24 35 24.00 1.105 3.45 104 1.074 3.00 101 26.71 2.18 6.45
49 HUT 8.27 21 Jun '24 49 8.00 1.059 1.43 10 1.105 1.14 4 31.08 2.16 2.57
50 SOUN 4.50 19 Jul '24 77 5.00 1.014 0.70 188 1.149 1.15 1 41.11 2.16 1.85
51 SOUN 4.50 7 Jun '24 35 4.50 1.037 0.60 26 1.123 0.60 42 26.67 2.16 1.20
52 HUMA 4.41 21 Jun '24 49 5.00 1.032 0.55 119 1.094 1.00 10 35.15 2.13 1.55
53 AMTX 4.11 21 Jun '24 49 4.00 1.004 0.70 5 1.114 0.55 6 30.41 2.12 1.25
54 SAVE 3.71 21 Jun '24 49 3.50 1.084 0.78 61 1.032 0.43 54 32.61 2.12 1.21
55 LCID 2.79 16 Aug '24 105 2.50 0.911 0.69 7 1.167 0.50 9 42.73 2.08 1.19
56 SAVE 3.71 21 Jun '24 49 4.00 1.040 0.50 54 1.029 0.71 8 32.61 2.07 1.21
57 MNMD 10.00 19 Jul '24 77 9.00 1.073 2.45 3 0.979 1.20 1 36.50 2.05 3.65
58 SOUN 4.50 19 Jul '24 77 4.00 0.929 1.05 148 1.107 0.60 21 36.67 2.04 1.65
59 CVAC 3.13 19 Jul '24 77 2.50 1.026 0.95 10 0.994 0.20 16 36.74 2.02 1.15
60 SPWR 2.34 21 Jun '24 49 2.00 0.970 0.53 16 1.048 0.17 111 29.85 2.02 0.70
61 TLRY 2.10 21 Jun '24 49 2.00 0.977 0.36 1,899 1.036 0.25 106 29.05 2.01 0.61
62 LCID 2.79 21 Jun '24 49 3.00 0.846 0.27 896 1.161 0.53 61 28.73 2.01 0.80
63 GOTU 6.98 21 Jun '24 49 6.00 1.041 1.60 31 0.966 0.40 1 28.65 2.01 2.00
64 LCID 2.79 7 Jun '24 35 2.50 0.874 0.50 26 1.126 0.23 203 26.21 2.00 0.73
65 OPEN 2.21 16 Aug '24 105 2.00 1.020 0.59 135 0.970 0.32 66 41.18 1.99 0.91
66 POET 2.05 21 Jun '24 49 2.00 0.962 0.35 1,025 1.021 0.25 70 29.27 1.98 0.60
67 MNMD 10.00 21 Jun '24 49 10.00 1.012 1.50 19 0.967 1.35 5 28.50 1.98 2.85
68 SOUN 4.50 21 Jun '24 49 5.00 0.939 0.45 107 1.038 0.95 17 31.11 1.98 1.40
69 SMR 6.16 21 Jun '24 49 6.00 0.921 1.15 174 1.054 0.75 30 30.84 1.98 1.90
70 LCID 2.79 21 Jun '24 49 2.50 0.850 0.55 99 1.119 0.28 32 29.80 1.97 0.83
71 GERN 3.93 21 Jun '24 49 4.00 0.967 0.55 314 1.000 0.35 37 22.90 1.97 0.90
72 SOUN 4.50 21 Jun '24 49 4.00 0.911 0.90 94 1.048 0.40 62 28.89 1.96 1.30
73 SOUN 4.50 21 Jun '24 49 4.50 0.914 0.65 250 1.044 0.65 42 28.89 1.96 1.30
74 SPWR 2.34 19 Jul '24 77 2.00 0.910 0.64 1 1.047 0.24 2 37.53 1.96 0.88
75 POET 2.05 19 Jul '24 77 2.00 0.874 0.40 53 1.082 0.30 2 34.15 1.96 0.70
76 GCT 37.27 21 Jun '24 49 35.00 0.965 6.50 186 0.985 3.90 95 27.90 1.95 10.40
77 RUN 11.90 16 Aug '24 105 12.00 0.987 2.48 216 0.937 2.37 165 40.76 1.92 4.85
78 GCT 37.27 21 Jun '24 49 40.00 0.960 4.30 127 0.956 6.80 6 29.78 1.92 11.10
79 HIMS 11.26 21 Jun '24 49 11.00 0.967 1.75 160 0.945 1.35 284 27.54 1.91 3.10
80 TSLL 8.11 7 Jun '24 35 8.50 0.900 0.75 14 0.984 1.07 4 22.44 1.88 1.82
81 PTON 3.42 21 Jun '24 49 3.00 0.998 0.73 502 0.876 0.22 302 27.74 1.87 0.95
82 RIOT 10.40 21 Jun '24 49 10.00 0.955 1.65 766 0.917 1.13 178 26.73 1.87 2.78
83 RIVN 10.07 16 Aug '24 105 10.00 0.954 2.10 276 0.913 1.86 748 39.32 1.87 3.96
84 SLQT 2.04 19 Jul '24 77 2.50 0.938 0.25 12 0.926 0.60 30 41.67 1.86 0.85
85 HRTX 2.61 21 Jun '24 49 3.00 0.940 0.30 151 0.921 0.55 1 32.57 1.86 0.85
86 JMIA 5.06 16 Aug '24 105 5.50 0.937 0.90 70 0.922 1.20 8 41.50 1.86 2.10
87 BYON 22.28 21 Jun '24 49 22.50 0.952 3.20 177 0.898 2.85 122 27.15 1.85 6.05
88 RIVN 10.07 7 Jun '24 35 10.00 0.982 1.35 101 0.868 0.92 13 22.54 1.85 2.27
89 BLNK 3.04 21 Jun '24 49 3.00 0.861 0.49 102 0.982 0.37 48 28.29 1.84 0.86
90 SNDL 2.35 19 Jul '24 77 2.00 0.955 0.73 1,215 0.885 0.19 18 39.15 1.84 0.92
91 RIVN 10.07 21 Jun '24 49 10.00 0.932 1.45 1,528 0.897 1.26 1,975 26.91 1.83 2.71
92 WVE 6.14 21 Jun '24 49 5.00 0.993 1.65 18 0.833 0.15 70 29.32 1.83 1.80
93 CDLX 14.88 19 Jul '24 77 15.00 0.927 2.55 20 0.887 2.35 9 32.93 1.81 4.90
94 PTON 3.42 7 Jun '24 35 3.50 0.964 0.41 544 0.849 0.38 12 23.07 1.81 0.79
95 RIOT 10.40 7 Jun '24 35 10.00 0.921 1.47 48 0.885 0.70 283 20.87 1.81 2.17
96 PTON 3.42 7 Jun '24 35 3.00 0.904 0.67 107 0.894 0.16 17 24.23 1.80 0.83
97 RDFN 6.20 21 Jun '24 49 6.00 0.922 0.95 13 0.872 0.65 762 25.81 1.79 1.60
98 PTON 3.42 19 Jul '24 77 3.00 0.957 0.84 178 0.832 0.29 254 32.99 1.79 1.13
99 GOTU 6.98 21 Jun '24 49 7.50 0.912 0.80 270 0.875 1.15 30 27.94 1.79 1.95
100 AFRM 34.93 21 Jun '24 49 35.00 0.910 4.70 501 0.875 4.40 529 26.05 1.79 9.10
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.