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 March 3, 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 AMC 6.58 19 May '23 77 7.00 0.959 1.04 498 2.547 3.10 888 62.92 3.51 4.14
2 BBAI 3.18 21 Apr '23 49 3.50 1.338 0.55 154 2.120 1.05 3 50.31 3.46 1.60
3 AMC 6.58 16 Jun '23 105 7.00 0.879 1.10 264 2.526 3.50 55 69.91 3.40 4.60
4 BBAI 3.18 21 Apr '23 49 3.00 1.238 0.70 4 2.013 0.75 11 45.60 3.25 1.45
5 CVNA 10.09 21 Apr '23 49 10.00 1.490 2.22 97 1.703 2.25 99 44.30 3.19 4.47
6 CVNA 10.09 19 May '23 77 10.00 1.500 3.00 51 1.680 2.91 40 58.57 3.18 5.91
7 SOUN 3.15 21 Apr '23 49 3.00 1.397 0.75 318 1.752 0.65 103 44.44 3.15 1.40
8 AMC 6.58 6 Apr '23 34 6.50 1.115 1.03 141 2.030 1.45 20 37.69 3.14 2.48
9 AMC 6.58 21 Apr '23 49 7.00 1.033 0.85 3,888 2.104 2.08 29 44.53 3.14 2.93
10 CVNA 10.09 6 Apr '23 34 10.00 1.470 1.99 25 1.650 1.77 4 37.26 3.12 3.76
11 CVNA 10.09 16 Jun '23 105 10.00 1.408 3.10 194 1.669 3.35 38 63.92 3.08 6.45
12 AMC 6.58 14 Apr '23 42 7.00 1.066 0.79 51 1.980 1.86 37 40.27 3.05 2.65
13 LLAP 2.43 21 Apr '23 49 2.00 1.416 0.75 131 1.353 0.20 14 39.09 2.77 0.95
14 WW 4.25 21 Apr '23 49 2.50 1.384 1.95 5 1.373 0.05 14 47.06 2.76 2.00
15 MARA 6.38 6 Apr '23 34 6.00 1.285 1.21 7 1.446 0.88 9 32.76 2.73 2.09
16 BOIL 7.86 6 Apr '23 34 7.50 1.385 1.50 502 1.345 1.00 7 31.81 2.73 2.50
17 MARA 6.38 14 Apr '23 42 6.50 1.269 1.08 21 1.439 1.25 8 36.52 2.71 2.33
18 MARA 6.38 21 Apr '23 49 6.00 1.246 1.35 273 1.436 1.07 163 37.93 2.68 2.42
19 MARA 6.38 6 Apr '23 34 6.50 1.294 1.00 52 1.388 1.13 12 33.39 2.68 2.13
20 BOIL 7.86 6 Apr '23 34 8.00 1.332 1.30 428 1.346 1.25 5 32.44 2.68 2.55
21 MARA 6.38 14 Apr '23 42 6.00 1.266 1.30 5 1.401 0.97 8 35.58 2.67 2.27
22 BOIL 7.86 21 Apr '23 49 8.00 1.343 1.50 2,240 1.309 1.55 1,036 38.80 2.65 3.05
23 IREN 2.62 19 May '23 77 2.50 1.218 0.70 1 1.432 0.55 1 47.80 2.65 1.25
24 AMAM 6.43 21 Apr '23 49 5.00 1.101 1.95 24 1.508 0.55 19 38.88 2.61 2.50
25 PCT 5.86 19 May '23 77 5.00 1.352 1.85 7 1.210 0.70 30 43.52 2.56 2.55
26 MARA 6.38 16 Jun '23 105 6.00 1.133 1.72 98 1.405 1.60 57 52.04 2.54 3.32
27 CLSK 2.55 16 Jun '23 105 2.50 1.345 0.80 11 1.187 0.55 22 52.94 2.53 1.35
28 BOIL 7.86 16 Jun '23 105 8.00 1.267 2.10 725 1.260 2.05 35 52.80 2.53 4.15
29 LLAP 2.43 21 Apr '23 49 3.00 1.229 0.30 316 1.293 0.75 2 43.21 2.52 1.05
30 VERI 7.44 21 Apr '23 49 5.00 1.355 2.85 4 1.161 0.10 25 39.65 2.52 2.95
31 PCT 5.86 21 Apr '23 49 6.00 1.271 1.10 262 1.200 1.00 2 35.84 2.47 2.10
32 IONQ 5.03 21 Apr '23 49 7.50 1.176 0.30 56 1.280 2.65 10 58.65 2.46 2.95
33 PCT 5.86 21 Apr '23 49 5.00 1.287 1.65 11 1.168 0.50 52 36.69 2.46 2.15
34 LLAP 2.43 16 Jun '23 105 3.00 1.126 0.45 1 1.302 0.85 1 53.50 2.43 1.30
35 CLSK 2.55 21 Apr '23 49 2.50 1.240 0.50 6 1.162 0.30 14 31.37 2.40 0.80
36 PCT 5.86 19 May '23 77 6.00 1.298 1.35 922 1.103 1.20 8 43.52 2.40 2.55
37 EH 12.03 21 Apr '23 49 10.00 1.200 3.30 21 1.192 1.00 6 35.74 2.39 4.30
38 NRDY 3.49 21 Apr '23 49 5.00 1.173 0.25 20 1.218 1.65 1 54.44 2.39 1.90
39 WW 4.25 21 Apr '23 49 5.00 1.185 0.50 5,328 1.167 1.15 134 38.82 2.35 1.65
40 GOTU 5.16 21 Apr '23 49 5.50 1.215 0.83 302 1.128 0.95 116 34.50 2.34 1.78
41 GOTU 5.16 21 Apr '23 49 5.00 1.189 1.00 311 1.153 0.73 6 33.53 2.34 1.73
42 NVAX 7.69 21 Apr '23 49 7.50 1.088 1.31 1,410 1.251 1.20 255 32.64 2.34 2.51
43 VERI 7.44 19 May '23 77 7.50 1.164 1.65 209 1.168 1.40 2 40.99 2.33 3.05
44 HIVE 2.75 21 Apr '23 49 3.00 1.111 0.40 6 1.217 0.55 5 34.55 2.33 0.95
45 EH 12.03 21 Apr '23 49 12.50 1.122 1.80 4 1.171 2.25 6 33.67 2.29 4.05
46 IMGN 4.37 21 Apr '23 49 4.00 1.167 1.10 1 1.104 0.45 12 35.47 2.27 1.55
47 TSP 2.03 19 May '23 77 2.00 1.118 0.50 56 1.143 0.30 1 39.41 2.26 0.80
48 UVXY 4.56 16 Jun '23 105 5.00 1.123 0.96 960 1.101 1.28 392 49.12 2.22 2.24
49 IONQ 5.03 21 Apr '23 49 5.00 1.075 0.85 119 1.123 0.70 1 30.82 2.20 1.55
50 VERU 2.42 21 Apr '23 49 2.00 1.093 0.88 431 1.099 0.15 62 42.56 2.19 1.03
51 UVXY 4.56 19 May '23 77 5.00 1.097 0.79 2,519 1.086 1.14 31 42.32 2.18 1.93
52 NRDY 3.49 21 Apr '23 49 2.50 1.096 1.20 2 1.070 0.10 2 37.25 2.17 1.30
53 VERI 7.44 21 Apr '23 49 7.50 1.062 1.20 158 1.091 1.10 1 30.91 2.15 2.30
54 TSP 2.03 21 Apr '23 49 2.00 1.073 0.40 14 1.079 0.25 100 32.02 2.15 0.65
55 OMER 3.85 21 Apr '23 49 4.00 1.072 0.65 24 1.060 0.55 40 31.17 2.13 1.20
56 RIOT 6.34 6 Apr '23 34 6.00 1.053 0.98 10 1.069 0.58 48 24.61 2.12 1.56
57 UVXY 4.56 21 Apr '23 49 5.00 1.063 0.55 2,593 1.040 0.94 340 32.68 2.10 1.49
58 EVGO 6.37 21 Apr '23 49 7.00 0.629 0.40 46 1.468 1.40 23 28.26 2.10 1.80
59 OMER 3.85 19 May '23 77 4.00 1.009 0.75 25 1.079 0.80 5 40.26 2.09 1.55
60 NKLA 2.15 21 Apr '23 49 2.00 0.783 0.39 18 1.286 0.31 157 32.56 2.07 0.70
61 COIN 64.51 19 May '23 77 65.00 1.011 11.80 50 1.057 12.40 2,522 37.51 2.07 24.20
62 RIOT 6.34 16 Jun '23 105 6.00 0.995 1.52 570 1.041 1.15 129 42.11 2.04 2.67
63 UVXY 4.56 14 Apr '23 42 5.00 1.036 0.49 78 0.984 0.85 11 29.39 2.02 1.34
64 COIN 64.51 16 Jun '23 105 65.00 0.985 13.40 125 1.027 14.10 68 42.63 2.01 27.50
65 GALT 2.40 21 Apr '23 49 2.00 1.039 0.60 14 0.973 0.05 10 27.08 2.01 0.65
66 ARBE 4.52 21 Apr '23 49 5.00 0.895 0.45 26 1.106 1.00 88 32.08 2.00 1.45
67 UVXY 4.56 6 Apr '23 34 5.00 1.025 0.43 1,853 0.974 0.79 291 26.75 2.00 1.22
68 COIN 64.51 6 Apr '23 34 64.00 0.985 8.10 37 1.013 7.55 28 24.26 2.00 15.65
69 RIOT 6.34 21 Apr '23 49 6.00 0.978 1.10 127 1.018 0.73 337 28.86 2.00 1.83
70 COIN 64.51 6 Apr '23 34 65.00 0.982 7.60 28 1.011 8.10 20 24.34 1.99 15.70
71 RIOT 6.34 14 Apr '23 42 6.50 0.978 0.80 21 1.006 0.92 1 27.13 1.98 1.72
72 DBD 3.66 19 May '23 77 4.00 0.939 0.60 71 1.040 0.75 5 36.89 1.98 1.35
73 DMTK 4.46 21 Apr '23 49 5.00 0.920 0.45 159 1.058 0.90 48 30.27 1.98 1.35
74 COIN 64.51 21 Apr '23 49 65.00 0.971 9.00 310 1.002 9.60 132 28.83 1.97 18.60
75 DMTK 4.46 16 Jun '23 105 5.00 0.991 0.80 43 0.969 1.20 400 44.84 1.96 2.00
76 DADA 10.69 21 Apr '23 49 10.00 0.974 1.95 29 0.963 1.05 1 28.06 1.94 3.00
77 SOXS 20.47 19 May '23 77 20.00 0.969 4.00 38 0.966 3.20 12 35.17 1.93 7.20
78 LAZR 9.89 6 Apr '23 34 10.00 0.955 1.20 45 0.979 1.17 35 23.96 1.93 2.37
79 DBD 3.66 19 May '23 77 3.50 0.958 0.80 142 0.970 0.50 2 35.52 1.93 1.30
80 OTLY 2.39 21 Apr '23 49 2.00 0.994 0.60 1 0.928 0.10 29 29.29 1.92 0.70
81 RLX 2.44 21 Apr '23 49 2.00 0.947 0.60 57 0.971 0.10 452 28.69 1.92 0.70
82 YANG 9.63 21 Apr '23 49 10.00 0.927 1.20 24 0.990 1.55 1 28.56 1.92 2.75
83 DM 2.25 19 May '23 77 2.00 0.999 0.55 331 0.914 0.20 6,027 33.33 1.91 0.75
84 SFIX 5.05 21 Apr '23 49 5.00 0.955 0.74 9 0.954 0.62 11 26.93 1.91 1.36
85 RDFN 7.87 19 May '23 77 8.00 0.959 1.35 11 0.931 1.35 3 34.31 1.89 2.70
86 LAZR 9.89 19 May '23 77 10.00 0.927 1.68 165 0.961 1.77 25 34.88 1.89 3.45
87 LAZR 9.89 21 Apr '23 49 10.00 0.920 1.31 574 0.967 1.39 272 27.30 1.89 2.70
88 SOXS 20.47 21 Apr '23 49 20.00 0.955 3.20 10 0.930 2.40 31 27.36 1.89 5.60
89 RDFN 7.87 6 Apr '23 34 8.00 0.916 1.10 2 0.961 0.80 1 24.14 1.88 1.90
90 OTLY 2.39 16 Jun '23 105 2.00 0.911 0.70 5 0.964 0.25 58 39.75 1.88 0.95
91 LPSN 11.50 21 Apr '23 49 10.00 0.980 2.50 25 0.887 0.70 40 27.83 1.87 3.20
92 UVXY 4.56 14 Apr '23 42 4.50 0.947 0.63 48 0.919 0.51 134 25.00 1.87 1.14
93 QS 9.20 19 May '23 77 9.00 0.786 1.47 44 1.053 1.62 42 33.59 1.84 3.09
94 LAZR 9.89 6 Apr '23 34 9.50 0.933 1.38 10 0.906 0.80 6 22.04 1.84 2.18
95 LABD 16.29 16 Jun '23 105 16.00 0.899 3.40 56 0.937 2.95 2 38.98 1.84 6.35
96 DM 2.25 21 Apr '23 49 2.00 0.912 0.45 3,402 0.918 0.15 104 26.67 1.83 0.60
97 SOXL 15.68 14 Apr '23 42 15.50 0.925 2.05 75 0.901 1.76 17 24.30 1.83 3.81
98 OTLY 2.39 21 Apr '23 49 2.50 0.932 0.30 142 0.895 0.35 12 27.20 1.83 0.65
99 UVXY 4.56 6 Apr '23 34 4.50 0.944 0.57 218 0.883 0.43 344 21.93 1.83 1.00
100 YANG 9.63 21 Apr '23 49 9.00 0.889 1.60 12 0.937 0.95 7 26.48 1.83 2.55
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.