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 March 21, 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 AKBA 2.04 19 Apr '24 29 2.00 3.086 0.75 532 3.163 0.65 738 68.63 6.25 1.40
2 AKBA 2.04 19 Apr '24 29 2.50 2.961 0.55 2,116 2.920 0.95 2,070 73.53 5.88 1.50
3 GRTS 2.81 19 Apr '24 29 2.50 2.732 1.00 104 2.699 0.60 45 56.94 5.43 1.60
4 GOEV 4.34 19 Apr '24 29 4.50 2.034 0.95 669 2.829 1.40 34 54.15 4.86 2.35
5 GOEV 4.34 19 Apr '24 29 4.00 2.055 1.15 890 2.718 1.06 1,505 50.92 4.77 2.21
6 GOEV 4.34 17 May '24 57 4.50 1.998 1.37 108 2.762 1.77 17 72.35 4.76 3.14
7 GOEV 4.34 17 May '24 57 4.00 1.926 1.52 162 2.726 1.49 17 69.35 4.65 3.01
8 AKBA 2.04 17 May '24 57 2.00 2.373 0.80 236 2.260 0.60 20 68.63 4.63 1.40
9 MSOX 6.04 17 May '24 57 7.00 2.316 1.95 203 2.260 2.65 40 76.16 4.58 4.60
10 MSOX 6.04 19 Apr '24 29 7.00 2.124 1.15 57 2.076 1.95 5 51.32 4.20 3.10
11 MSOX 6.04 19 Apr '24 29 6.00 2.143 1.50 191 2.054 1.30 5 46.36 4.20 2.80
12 CUTR 2.30 17 May '24 57 2.00 2.011 0.90 50 1.939 0.45 6 58.70 3.95 1.35
13 RGLS 2.78 19 Apr '24 29 2.50 1.781 0.75 100 2.159 0.40 103 41.37 3.94 1.15
14 CUTR 2.30 19 Apr '24 29 3.00 1.880 0.30 162 2.002 0.90 2 52.17 3.88 1.20
15 TPST 3.51 19 Apr '24 29 2.50 1.866 1.30 13 1.593 0.10 34 39.89 3.46 1.40
16 CUTR 2.30 19 Apr '24 29 2.00 1.592 0.60 139 1.862 0.30 149 39.13 3.45 0.90
17 WULF 2.38 12 Apr '24 22 2.50 1.716 0.40 71 1.632 0.40 1,001 33.61 3.35 0.80
18 OSS 3.33 19 Apr '24 29 2.50 1.659 1.15 8 1.681 0.20 16 40.54 3.34 1.35
19 WULF 2.38 19 Apr '24 29 2.50 1.682 0.45 861 1.648 0.50 7 39.92 3.33 0.95
20 WULF 2.38 17 May '24 57 2.50 1.632 0.65 99 1.696 0.65 31 54.62 3.33 1.30
21 WULF 2.38 17 May '24 57 2.00 1.586 0.80 80 1.690 0.35 20 48.32 3.28 1.15
22 WULF 2.38 5 Apr '24 15 2.00 1.524 0.55 142 1.723 0.10 177 27.31 3.25 0.65
23 IBRX 6.17 19 Apr '24 29 7.50 1.308 0.50 4,897 1.931 2.15 2,583 42.95 3.24 2.65
24 WULF 2.38 19 Apr '24 29 2.00 1.558 0.65 438 1.652 0.20 153 35.71 3.21 0.85
25 CLSK 20.77 17 May '24 57 21.00 1.607 5.20 192 1.574 5.10 247 49.59 3.18 10.30
26 FGEN 2.43 19 Apr '24 29 2.50 1.671 0.45 158 1.507 0.30 10 30.86 3.18 0.75
27 GME 13.66 5 Apr '24 15 14.00 1.616 1.70 254 1.558 1.90 21 26.35 3.17 3.60
28 BBAI 2.07 17 May '24 57 2.00 1.710 0.70 22 1.456 0.40 6 53.14 3.17 1.10
29 WULF 2.38 12 Apr '24 22 2.00 1.475 0.60 26 1.688 0.15 16 31.51 3.16 0.75
30 GME 13.66 5 Apr '24 15 13.50 1.571 1.87 45 1.572 1.56 19 25.11 3.14 3.43
31 BBAI 2.07 5 Apr '24 15 2.50 1.585 0.15 44 1.554 0.50 4 31.40 3.14 0.65
32 WRAP 2.64 19 Apr '24 29 2.00 1.559 0.85 4 1.562 0.15 235 37.88 3.12 1.00
33 NOVA 5.68 17 May '24 57 5.00 1.576 1.75 19 1.527 0.85 49 45.77 3.10 2.60
34 VANI 2.03 17 May '24 57 2.50 1.485 0.35 23 1.604 0.75 3 54.19 3.09 1.10
35 SOUN 6.68 17 May '24 57 7.00 1.449 1.45 471 1.595 1.80 354 48.65 3.04 3.25
36 SHOT 2.38 19 Apr '24 29 2.00 1.330 0.65 10 1.697 0.20 25 35.71 3.03 0.85
37 SOUN 6.68 12 Apr '24 22 7.00 1.465 0.85 189 1.551 1.10 391 29.19 3.02 1.95
38 WULF 2.38 5 Apr '24 15 2.50 1.506 0.30 165 1.507 0.35 53 27.31 3.01 0.65
39 CLSK 20.77 26 Apr '24 36 21.00 1.528 3.90 108 1.481 3.80 3 37.07 3.01 7.70
40 SOUN 6.68 5 Apr '24 15 7.00 1.497 0.70 586 1.508 0.95 401 24.70 3.00 1.65
41 NOVA 5.68 17 May '24 57 6.00 1.546 1.30 1,882 1.453 1.40 52 47.54 3.00 2.70
42 BBAI 2.07 19 Apr '24 29 2.50 1.391 0.20 111 1.571 0.60 22 38.65 2.96 0.80
43 IBRX 6.17 19 Apr '24 29 5.50 1.259 1.45 167 1.700 0.75 25 35.66 2.96 2.20
44 ARBE 2.50 19 Apr '24 29 2.50 1.341 0.40 61 1.616 0.30 1 28.00 2.96 0.70
45 SOUN 6.68 5 Apr '24 15 6.50 1.462 0.90 42 1.482 0.65 329 23.20 2.94 1.55
46 CLSK 20.77 19 Apr '24 29 21.00 1.484 3.40 420 1.453 3.40 44 32.74 2.94 6.80
47 ESPR 2.11 19 Apr '24 29 2.00 1.491 0.45 4 1.427 0.25 247 33.18 2.92 0.70
48 UP 3.13 17 May '24 57 5.00 1.334 0.25 34 1.581 2.10 1 75.08 2.92 2.35
49 BITF 2.40 17 May '24 57 2.00 1.508 0.75 1,549 1.390 0.25 34 41.67 2.90 1.00
50 BTBT 2.56 19 Apr '24 29 3.00 1.491 0.30 49 1.406 0.65 40 37.11 2.90 0.95
51 SOUN 6.68 19 Apr '24 29 7.00 1.402 0.95 1,781 1.486 1.25 424 32.93 2.89 2.20
52 BTBT 2.56 17 May '24 57 3.00 1.497 0.50 32 1.382 0.80 40 50.78 2.88 1.30
53 SOUN 6.68 26 Apr '24 36 7.00 1.414 1.10 558 1.455 1.35 172 36.68 2.87 2.45
54 IREN 5.65 12 Apr '24 22 6.00 1.432 0.70 11 1.434 0.85 6 27.43 2.87 1.55
55 ESPR 2.11 19 Apr '24 29 2.50 1.495 0.25 652 1.347 0.55 5 37.91 2.84 0.80
56 SOUN 6.68 19 Apr '24 29 6.50 1.394 1.15 1,049 1.446 0.95 198 31.44 2.84 2.10
57 BBAI 2.07 26 Apr '24 36 2.00 1.438 0.45 3 1.402 0.10 2 26.57 2.84 0.55
58 VANI 2.03 19 Apr '24 29 2.50 1.368 0.20 2 1.464 0.60 3 39.41 2.83 0.80
59 NOVA 5.68 19 Apr '24 29 6.00 1.419 0.80 918 1.352 1.00 336 31.69 2.77 1.80
60 CHRS 2.51 17 May '24 57 2.00 1.279 0.80 1 1.480 0.15 1 37.85 2.76 0.95
61 GME 13.66 19 Apr '24 29 14.00 1.394 2.00 306 1.364 2.18 30 30.60 2.76 4.18
62 CRDF 5.14 17 May '24 57 5.00 1.330 1.25 5 1.423 0.90 5 41.83 2.75 2.15
63 BBAI 2.07 19 Apr '24 29 2.00 1.378 0.40 26 1.359 0.25 50 31.40 2.74 0.65
64 CLSK 20.77 5 Apr '24 15 21.00 1.385 2.25 252 1.351 2.35 29 22.15 2.74 4.60
65 CIFR 4.83 19 Apr '24 29 4.50 1.386 0.95 11 1.350 0.50 92 30.02 2.74 1.45
66 CIFR 4.83 17 May '24 57 4.50 1.340 1.20 4 1.391 0.75 21 40.37 2.73 1.95
67 BTBT 2.56 17 May '24 57 2.50 1.379 0.60 215 1.348 0.45 5 41.02 2.73 1.05
68 HUT 8.88 5 Apr '24 15 8.50 1.324 1.21 31 1.397 0.75 2 22.07 2.72 1.96
69 SMR 4.57 17 May '24 57 5.00 1.200 0.80 51 1.516 1.20 36 43.76 2.72 2.00
70 CLSK 20.77 5 Apr '24 15 20.50 1.359 2.45 98 1.342 2.05 101 21.67 2.70 4.50
71 SMR 4.57 19 Apr '24 29 5.00 1.355 0.55 1,908 1.339 0.90 212 31.73 2.69 1.45
72 HUT 8.88 19 Apr '24 29 9.00 1.273 1.26 22 1.413 1.42 193 30.18 2.69 2.68
73 HUT 8.88 19 Apr '24 29 8.50 1.286 1.47 65 1.394 1.12 2 29.17 2.68 2.59
74 SMR 4.57 19 Apr '24 29 4.00 1.189 1.05 287 1.485 0.40 245 31.73 2.67 1.45
75 AQST 4.38 17 May '24 57 5.00 1.411 0.80 4,162 1.247 1.15 71 44.52 2.66 1.95
76 AQST 4.38 19 Apr '24 29 5.00 1.422 0.50 510 1.230 0.95 83 33.11 2.65 1.45
77 BITF 2.40 17 May '24 57 2.50 1.355 0.55 51 1.284 0.50 25 43.75 2.64 1.05
78 CIFR 4.83 19 Apr '24 29 5.00 1.331 0.70 553 1.297 0.75 61 30.02 2.63 1.45
79 LUNR 6.24 19 Apr '24 29 6.00 1.203 1.05 190 1.413 0.60 5 26.45 2.62 1.65
80 NNOX 10.24 19 Apr '24 29 12.50 1.221 0.70 2,640 1.387 3.10 46 37.11 2.61 3.80
81 UP 3.13 19 Apr '24 29 2.50 1.064 0.80 45 1.538 0.10 4 28.75 2.60 0.90
82 IREN 5.65 5 Apr '24 15 6.00 1.296 0.50 171 1.298 0.75 46 22.12 2.59 1.25
83 HUT 8.88 17 May '24 57 9.00 1.199 1.74 25 1.391 1.91 82 41.10 2.59 3.65
84 AMTX 5.10 19 Apr '24 29 5.00 1.307 0.85 458 1.283 0.65 415 29.41 2.59 1.50
85 BBAI 2.07 5 Apr '24 15 2.00 1.298 0.30 49 1.269 0.15 26 21.74 2.57 0.45
86 CIFR 4.83 5 Apr '24 15 4.50 1.268 0.90 28 1.296 0.30 2 24.84 2.56 1.20
87 BTBT 2.56 5 Apr '24 15 3.00 1.315 0.15 36 1.235 0.50 1 25.39 2.55 0.65
88 BYND 8.10 17 May '24 57 8.00 1.019 1.44 31 1.525 1.80 7 40.00 2.54 3.24
89 BITF 2.40 19 Apr '24 29 2.50 1.361 0.35 667 1.178 0.35 71 29.17 2.54 0.70
90 MARA 21.78 26 Apr '24 36 22.00 1.286 3.45 419 1.237 3.40 266 31.45 2.52 6.85
91 MARA 21.78 17 May '24 57 22.00 1.273 4.35 607 1.246 4.25 437 39.49 2.52 8.60
92 LUNA 4.01 19 Apr '24 29 5.00 1.117 0.30 2 1.391 1.05 1 33.67 2.51 1.35
93 CRDF 5.14 19 Apr '24 29 5.00 1.282 0.90 15 1.223 0.55 9 28.21 2.50 1.45
94 BITF 2.40 5 Apr '24 15 2.50 1.377 0.25 115 1.121 0.25 84 20.83 2.50 0.50
95 MARA 21.78 19 Apr '24 29 22.00 1.256 3.05 1,133 1.234 3.05 145 28.01 2.49 6.10
96 MARA 21.78 26 Apr '24 36 21.50 1.263 3.60 40 1.211 2.97 24 30.17 2.47 6.57
97 BITF 2.40 12 Apr '24 22 2.50 1.541 0.35 12 0.926 0.20 1 22.92 2.47 0.55
98 MARA 21.78 19 Apr '24 29 21.50 1.254 3.25 138 1.211 2.77 44 27.64 2.46 6.02
99 PCT 6.17 19 Apr '24 29 6.00 1.117 1.00 39 1.336 0.70 1 27.55 2.45 1.70
100 SMR 4.57 17 May '24 57 4.00 1.086 1.20 8 1.364 0.60 193 39.39 2.45 1.80
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.