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 January 13, 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 BBBY 3.66 3 Feb '23 21 4.00 3.312 1.09 897 4.637 1.76 930 77.87 7.95 2.85
2 BBBY 3.66 3 Feb '23 21 3.50 3.305 1.25 240 4.599 1.37 1,015 71.58 7.90 2.62
3 BBBY 3.66 10 Feb '23 28 4.00 3.076 1.17 238 4.583 1.91 192 84.15 7.66 3.08
4 BBBY 3.66 10 Feb '23 28 3.50 3.040 1.34 104 4.373 1.52 393 78.14 7.41 2.86
5 BBBY 3.66 17 Feb '23 35 4.00 2.750 1.15 2,923 4.444 2.06 3,491 87.70 7.19 3.21
6 BBBY 3.66 3 Mar '23 49 4.00 2.622 1.26 204 4.324 2.21 184 94.81 6.95 3.47
7 BBBY 3.66 24 Feb '23 42 3.50 2.802 1.40 109 4.083 1.63 55 82.79 6.88 3.03
8 BBBY 3.66 24 Feb '23 42 4.00 2.596 1.27 647 4.231 2.09 64 91.80 6.83 3.36
9 BBBY 3.66 3 Mar '23 49 3.50 2.476 1.47 11 4.028 1.82 127 89.89 6.50 3.29
10 BBBY 3.66 17 Mar '23 63 4.00 2.303 1.29 1,696 3.904 2.33 1,080 98.91 6.21 3.62
11 BBBY 3.66 21 Apr '23 98 4.00 1.951 1.35 456 3.537 2.58 557 107.38 5.49 3.93
12 NEGG 2.07 17 Feb '23 35 2.00 2.504 0.77 979 2.167 0.35 130 54.11 4.67 1.12
13 CVNA 7.02 24 Feb '23 42 7.50 2.220 2.04 42 2.413 2.41 111 63.39 4.63 4.45
14 CVNA 7.02 3 Feb '23 21 7.00 2.201 1.56 49 2.357 1.50 122 43.59 4.56 3.06
15 CVNA 7.02 3 Mar '23 49 7.50 2.116 2.09 3 2.442 2.55 210 66.10 4.56 4.64
16 AMC 5.06 21 Apr '23 98 5.00 0.891 1.01 438 3.642 3.00 255 79.25 4.53 4.01
17 CVNA 7.02 3 Feb '23 21 7.50 2.188 1.35 130 2.318 1.78 226 44.59 4.51 3.13
18 CVNA 7.02 10 Feb '23 28 7.50 2.176 1.53 23 2.303 1.96 111 49.72 4.48 3.49
19 AMC 5.06 17 Mar '23 63 5.00 0.999 0.91 407 3.461 2.56 1,921 68.58 4.46 3.47
20 CVNA 7.02 24 Feb '23 42 7.00 2.199 2.28 82 2.249 2.04 85 61.54 4.45 4.32
21 CVNA 7.02 10 Feb '23 28 7.00 2.148 1.69 35 2.258 1.65 91 47.58 4.41 3.34
22 CVNA 7.02 3 Mar '23 49 7.00 2.098 2.24 23 2.278 2.21 265 63.39 4.38 4.45
23 CVNA 7.02 17 Feb '23 35 7.50 2.063 1.64 4,207 2.280 2.16 905 54.13 4.34 3.80
24 CVNA 7.02 17 Mar '23 63 7.50 2.028 2.22 966 2.230 2.73 387 70.51 4.26 4.95
25 BBAI 2.39 17 Feb '23 35 2.50 1.683 0.55 234 2.528 0.65 47 50.21 4.21 1.20
26 CVNA 7.02 21 Apr '23 98 7.50 1.943 2.79 207 2.193 3.30 268 86.75 4.14 6.09
27 BIOR 4.27 17 Feb '23 35 5.00 1.814 0.80 73 2.141 1.48 73 53.40 3.96 2.28
28 BBAI 2.39 17 Mar '23 63 2.00 1.547 0.95 1 2.388 0.40 1 56.49 3.93 1.35
29 AMAM 2.24 17 Feb '23 35 2.50 1.799 0.45 73 1.948 0.65 8 49.11 3.75 1.10
30 KOLD 40.05 17 Feb '23 35 41.00 1.834 8.80 2 1.879 9.60 1 45.94 3.71 18.40
31 BTCM 3.07 17 Feb '23 35 3.00 1.794 0.80 139 1.908 0.55 7 43.97 3.70 1.35
32 KOLD 40.05 17 Feb '23 35 40.00 1.824 9.10 61 1.867 9.00 87 45.19 3.69 18.10
33 BKKT 2.05 10 Feb '23 28 2.00 2.012 0.57 56 1.667 0.29 11 41.95 3.68 0.86
34 BOIL 10.74 10 Feb '23 28 11.00 1.853 2.15 212 1.808 2.25 9 40.97 3.66 4.40
35 BOIL 10.74 24 Feb '23 42 11.00 1.849 2.60 114 1.811 2.65 4 48.88 3.66 5.25
36 SI 13.20 10 Feb '23 28 13.00 1.813 2.80 5 1.837 2.30 6 38.64 3.65 5.10
37 BOIL 10.74 24 Feb '23 42 10.50 1.784 2.80 7 1.855 2.35 8 47.95 3.64 5.15
38 BOIL 10.74 3 Feb '23 21 11.00 1.828 1.85 352 1.810 1.95 16 35.38 3.64 3.80
39 BKKT 2.05 3 Feb '23 21 2.00 1.949 0.50 51 1.686 0.25 59 36.59 3.64 0.75
40 BOIL 10.74 17 Feb '23 35 11.00 1.808 2.35 1,432 1.807 2.45 1,136 44.69 3.62 4.80
41 BOIL 10.74 17 Mar '23 63 11.00 1.773 3.10 361 1.799 3.10 59 57.73 3.57 6.20
42 BWEN 5.60 17 Feb '23 35 7.50 1.725 0.70 369 1.842 2.40 11 55.36 3.57 3.10
43 BKKT 2.05 17 Feb '23 35 2.50 1.899 0.35 216 1.585 0.65 11 48.78 3.48 1.00
44 BBAI 2.39 17 Mar '23 63 2.50 1.253 0.70 14 2.227 0.80 4 62.76 3.48 1.50
45 AMC 5.06 3 Feb '23 21 5.50 1.201 0.45 352 2.238 1.19 5 32.41 3.44 1.64
46 BKKT 2.05 17 Feb '23 35 2.00 1.716 0.50 10,678 1.719 0.27 42 37.56 3.43 0.77
47 GOSS 2.34 17 Feb '23 35 2.50 1.607 0.45 47 1.820 0.55 237 42.74 3.43 1.00
48 BYSI 2.14 17 Feb '23 35 2.50 1.899 0.45 11 1.487 0.60 11 49.07 3.39 1.05
49 AMC 5.06 17 Feb '23 35 5.00 1.016 0.68 793 2.268 1.33 348 39.72 3.28 2.01
50 HIVE 3.13 17 Feb '23 35 4.00 1.588 0.35 225 1.632 1.10 130 46.33 3.22 1.45
51 MARA 7.68 3 Feb '23 21 7.50 1.505 1.25 569 1.689 1.08 365 30.34 3.19 2.33
52 MARA 7.68 10 Feb '23 28 7.50 1.510 1.41 457 1.684 1.21 92 34.11 3.19 2.62
53 AMC 5.06 10 Feb '23 28 5.00 1.054 0.63 460 2.137 1.05 48 33.20 3.19 1.68
54 AMC 5.06 3 Feb '23 21 5.00 1.176 0.60 491 2.014 0.82 235 28.06 3.19 1.42
55 MARA 7.68 10 Feb '23 28 8.00 1.551 1.23 833 1.601 1.49 300 35.42 3.15 2.72
56 BWEN 5.60 17 Feb '23 35 5.00 1.496 1.55 133 1.580 0.65 64 39.29 3.08 2.20
57 GOTU 3.81 17 Feb '23 35 3.50 1.482 0.87 77 1.531 0.53 47 36.75 3.01 1.40
58 MARA 7.68 3 Mar '23 49 7.50 1.400 1.75 146 1.555 1.51 31 42.45 2.95 3.26
59 HIVE 3.13 17 Mar '23 63 3.00 1.463 0.85 125 1.481 0.60 81 46.33 2.94 1.45
60 MARA 7.68 17 Feb '23 35 7.50 1.399 1.43 1,455 1.528 1.32 2,653 35.81 2.93 2.75
61 MARA 7.68 24 Feb '23 42 7.50 1.337 1.57 248 1.567 1.39 34 38.54 2.90 2.96
62 MARA 7.68 24 Feb '23 42 8.00 1.431 1.40 621 1.455 1.67 6 39.97 2.89 3.07
63 HIVE 3.13 17 Feb '23 35 3.00 1.416 0.65 170 1.447 0.40 291 33.55 2.86 1.05
64 MARA 7.68 17 Mar '23 63 7.50 1.344 1.85 2,558 1.515 1.70 246 46.22 2.86 3.55
65 FUBO 2.19 24 Feb '23 42 2.50 1.325 0.31 701 1.532 0.53 8 38.36 2.86 0.84
66 AUPH 9.11 17 Feb '23 35 9.00 1.491 1.81 180 1.357 1.44 129 35.68 2.85 3.25
67 HIVE 3.13 17 Mar '23 63 4.00 1.398 0.55 5 1.418 1.25 4 57.51 2.82 1.80
68 BKKT 2.05 3 Feb '23 21 2.50 1.938 0.35 105 0.850 0.43 10 38.05 2.79 0.78
69 EH 16.89 17 Feb '23 35 15.00 1.354 3.80 433 1.406 1.85 414 33.45 2.76 5.65
70 UVIX 4.17 17 Mar '23 63 4.00 1.401 1.05 34 1.324 0.65 31 40.77 2.73 1.70
71 NVTA 2.50 17 Mar '23 63 2.50 1.367 0.60 145 1.350 0.50 115 44.00 2.72 1.10
72 BWEN 5.60 21 Apr '23 98 5.00 1.228 1.85 103 1.460 1.00 2 50.89 2.69 2.85
73 IMGN 4.53 17 Feb '23 35 5.00 1.303 0.70 25 1.360 0.95 1 36.42 2.66 1.65
74 NKLA 2.55 24 Feb '23 42 2.50 0.862 0.40 19 1.769 0.44 10 32.94 2.63 0.84
75 FUBO 2.19 10 Feb '23 28 2.00 1.282 0.41 546 1.330 0.15 4 25.57 2.61 0.56
76 FUBO 2.19 24 Feb '23 42 2.00 1.323 0.50 213 1.272 0.24 12 33.79 2.59 0.74
77 GOTU 3.81 21 Apr '23 98 3.50 1.327 1.18 55 1.258 0.76 5 50.92 2.58 1.94
78 NKLA 2.55 21 Apr '23 98 3.00 0.796 0.28 180 1.783 1.15 96 56.08 2.58 1.43
79 FUBO 2.19 3 Feb '23 21 2.00 1.271 0.40 1,013 1.299 0.16 13 25.57 2.57 0.56
80 CLSK 2.58 17 Feb '23 35 2.50 1.310 0.50 170 1.248 0.30 20 31.01 2.56 0.80
81 NVAX 12.29 17 Mar '23 63 12.50 1.239 2.53 59 1.318 2.59 55 41.66 2.56 5.12
82 GME 20.49 17 Mar '23 63 20.00 1.128 4.20 230 1.376 4.25 50 41.24 2.50 8.45
83 UPST 16.99 24 Feb '23 42 17.00 1.227 2.82 20 1.275 2.84 1 33.31 2.50 5.66
84 FUBO 2.19 17 Feb '23 35 2.50 1.247 0.23 2,959 1.232 0.51 58 33.79 2.48 0.74
85 NVTA 2.50 17 Feb '23 35 2.00 1.247 0.70 75 1.207 0.10 11 32.00 2.45 0.80
86 RIOT 6.02 3 Feb '23 21 6.00 1.186 0.70 527 1.266 0.63 191 22.09 2.45 1.33
87 GME 20.49 17 Feb '23 35 20.00 1.123 3.20 390 1.326 3.00 223 30.26 2.45 6.20
88 NVAX 12.29 21 Apr '23 98 12.50 1.208 3.05 3 1.228 3.10 8 50.04 2.44 6.15
89 NVTA 2.50 17 Mar '23 63 3.00 1.352 0.40 53 1.082 0.70 1 44.00 2.43 1.10
90 GME 20.49 10 Feb '23 28 20.00 1.106 2.90 340 1.290 2.53 58 26.50 2.40 5.43
91 CLSK 2.58 17 Mar '23 63 2.50 1.219 0.60 107 1.178 0.40 17 38.76 2.40 1.00
92 AFRM 12.88 10 Feb '23 28 13.00 1.214 1.69 450 1.181 1.71 13 26.40 2.40 3.40
93 GME 20.49 24 Feb '23 42 20.00 1.099 3.40 128 1.296 3.15 16 31.97 2.39 6.55
94 AFRM 12.88 10 Feb '23 28 12.50 1.212 1.92 95 1.178 1.45 23 26.16 2.39 3.37
95 GME 20.49 3 Feb '23 21 20.00 1.137 2.52 375 1.253 2.10 76 22.55 2.39 4.62
96 AFRM 12.88 17 Feb '23 35 12.50 1.214 2.10 1,503 1.171 1.63 1,052 28.96 2.39 3.73
97 NVTA 2.50 17 Feb '23 35 2.50 1.204 0.40 169 1.174 0.35 116 30.00 2.38 0.75
98 ORMP 2.25 17 Feb '23 35 2.50 1.239 0.30 444 1.134 0.40 260 31.11 2.37 0.70
99 GME 20.49 21 Apr '23 98 20.00 1.034 4.80 75 1.336 5.00 28 47.83 2.37 9.80
100 NKLA 2.55 3 Feb '23 21 2.50 0.929 0.30 9 1.433 0.29 24 23.14 2.36 0.59
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.