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 November 3, 2022. 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 KOLD 19.65 16 Dec '22 43 19.00 1.902 5.50 14 1.933 4.50 1 50.89 3.84 10.00
2 ARAV 2.09 16 Dec '22 43 2.50 1.977 0.50 301 1.683 0.60 10 52.63 3.66 1.10
3 CVNA 14.35 2 Dec '22 29 14.00 1.756 3.00 61 1.709 2.45 21 37.98 3.46 5.45
4 GERN 2.03 20 Jan '23 78 2.50 1.887 0.60 65 1.572 0.70 1 64.04 3.46 1.30
5 CVNA 14.35 2 Dec '22 29 14.50 1.727 2.80 8 1.728 2.75 9 38.68 3.45 5.55
6 EPIX 3.54 16 Dec '22 43 5.00 1.677 0.50 14 1.725 1.75 40 63.56 3.40 2.25
7 BBBY 4.02 20 Jan '23 78 4.00 1.660 1.23 291 1.726 1.20 102 60.45 3.39 2.43
8 GERN 2.03 20 Jan '23 78 2.00 1.636 0.70 13 1.732 0.60 96 64.04 3.37 1.30
9 BBBY 4.02 17 Feb '23 106 4.00 1.662 1.42 15 1.701 1.38 4 69.65 3.36 2.80
10 APRN 2.16 20 Jan '23 78 2.00 1.644 0.75 8 1.680 0.50 7 57.87 3.32 1.25
11 CVNA 14.35 9 Dec '22 36 14.00 1.680 3.20 2 1.625 2.60 46 40.42 3.30 5.80
12 PRVB 8.41 16 Dec '22 43 7.50 1.684 2.35 83 1.599 1.10 74 41.02 3.28 3.45
13 TGTX 5.88 16 Dec '22 43 6.00 1.565 1.25 45 1.429 1.20 128 41.67 2.99 2.45
14 SLS 4.35 16 Dec '22 43 5.00 1.569 0.90 60 1.320 1.05 7 44.83 2.89 1.95
15 LLAP 2.57 16 Dec '22 43 2.00 1.302 0.85 32 1.533 0.20 5 40.86 2.83 1.05
16 BBBY 4.02 16 Dec '22 43 4.00 1.359 0.79 159 1.456 0.76 591 38.56 2.81 1.55
17 NVTA 2.51 16 Dec '22 43 3.00 1.420 0.35 53 1.394 0.70 40 41.83 2.81 1.05
18 NKLA 2.94 2 Dec '22 29 2.50 1.398 0.69 10 1.400 0.21 27 30.61 2.80 0.90
19 NVTA 2.51 16 Dec '22 43 2.50 1.427 0.55 9 1.370 0.40 14 37.85 2.80 0.95
20 OPEN 2.34 9 Dec '22 36 2.00 1.555 0.62 1 1.235 0.16 5 33.33 2.79 0.78
21 NVAX 20.17 16 Dec '22 43 20.00 1.380 4.00 99 1.410 3.65 166 37.93 2.79 7.65
22 BBBY 4.02 9 Dec '22 36 4.50 1.389 0.55 1 1.392 0.96 6 37.56 2.78 1.51
23 ENSV 2.66 20 Jan '23 78 2.50 1.203 0.85 3 1.567 0.50 10 50.75 2.77 1.35
24 BBBY 4.02 9 Dec '22 36 4.00 1.383 0.73 3 1.386 0.64 205 34.08 2.77 1.37
25 OPEN 2.34 2 Dec '22 29 2.00 1.374 0.57 1 1.376 0.14 25 30.34 2.75 0.71
26 CGC 3.45 2 Dec '22 29 3.50 1.350 0.51 23 1.365 0.53 1 30.14 2.71 1.04
27 OPEN 2.34 9 Dec '22 36 2.50 1.379 0.48 63 1.331 0.40 20 37.61 2.71 0.88
28 OPEN 2.34 16 Dec '22 43 2.00 1.423 0.64 6 1.279 0.20 167 35.90 2.70 0.84
29 NVAX 20.17 20 Jan '23 78 20.00 1.348 5.10 103 1.352 4.75 801 48.83 2.70 9.85
30 MVST 2.37 16 Dec '22 43 2.00 1.380 0.65 3 1.291 0.20 7 35.86 2.67 0.85
31 OPEN 2.34 2 Dec '22 29 2.50 1.385 0.32 64 1.273 0.34 102 28.21 2.66 0.66
32 CLSK 2.89 16 Dec '22 43 2.50 1.430 0.80 3 1.227 0.25 78 36.33 2.66 1.05
33 CLSK 2.89 16 Dec '22 43 5.00 1.443 0.15 169 1.206 2.15 14 79.58 2.65 2.30
34 PRVB 8.41 20 Jan '23 78 7.50 1.313 2.60 339 1.328 1.30 7 46.37 2.64 3.90
35 CGC 3.45 16 Dec '22 43 3.00 1.319 0.84 27 1.322 0.36 4 34.78 2.64 1.20
36 FUBO 3.39 2 Dec '22 29 3.00 1.345 0.73 69 1.287 0.27 7 29.50 2.63 1.00
37 CGC 3.45 2 Dec '22 29 3.00 1.308 0.76 1 1.310 0.27 2 29.86 2.62 1.03
38 BNGO 2.28 16 Dec '22 43 2.00 1.395 0.61 55 1.215 0.21 49 35.96 2.61 0.82
39 AMC 5.70 9 Dec '22 36 6.00 1.238 0.78 149 1.353 1.11 23 33.16 2.59 1.89
40 AMC 5.70 16 Dec '22 43 6.00 1.222 0.84 219 1.367 1.21 237 35.96 2.59 2.05
41 CGC 3.45 16 Dec '22 43 3.50 1.301 0.60 10 1.283 0.62 10 35.36 2.58 1.22
42 NVTA 2.51 20 Jan '23 78 2.50 1.304 0.65 23 1.278 0.55 11 47.81 2.58 1.20
43 AMC 5.70 2 Dec '22 29 6.00 1.192 0.67 146 1.374 1.01 12 29.47 2.57 1.68
44 BBBY 4.02 2 Dec '22 29 4.00 1.270 0.59 25 1.294 0.54 89 28.11 2.56 1.13
45 AMC 5.70 9 Dec '22 36 5.50 1.198 0.97 72 1.361 0.80 16 31.05 2.56 1.77
46 NVTA 2.51 20 Jan '23 78 3.00 1.388 0.50 31 1.170 0.85 102 53.78 2.56 1.35
47 BBBY 4.02 2 Dec '22 29 4.50 1.270 0.42 74 1.283 0.87 35 32.09 2.55 1.29
48 AMRS 2.88 20 Jan '23 78 3.00 1.228 0.65 15 1.313 0.65 5 45.14 2.54 1.30
49 LABD 21.27 20 Jan '23 78 21.00 1.209 5.00 14 1.303 4.70 1 45.60 2.51 9.70
50 FUBO 3.39 9 Dec '22 36 3.00 1.274 0.78 50 1.236 0.29 3 31.56 2.51 1.07
51 FUBO 3.39 16 Dec '22 43 3.00 1.250 0.80 45 1.253 0.35 133 33.92 2.50 1.15
52 UPST 19.77 2 Dec '22 29 20.00 1.205 2.65 208 1.298 2.95 1 28.33 2.50 5.60
53 AMC 5.70 20 Jan '23 78 6.00 1.165 1.12 351 1.338 1.56 42 47.02 2.50 2.68
54 UVIX 9.44 20 Jan '23 78 9.00 1.226 2.40 16 1.265 1.75 10 43.96 2.49 4.15
55 LABU 7.02 2 Dec '22 29 7.00 1.288 1.10 42 1.193 0.85 1 27.78 2.48 1.95
56 NKLA 2.94 2 Dec '22 29 3.00 1.170 0.39 17 1.309 0.45 15 28.57 2.48 0.84
57 AMC 5.70 17 Feb '23 106 6.00 1.113 1.25 84 1.363 1.77 11 52.98 2.48 3.02
58 PRVB 8.41 20 Jan '23 78 10.00 1.287 1.60 1,154 1.187 2.85 6 52.91 2.47 4.45
59 MARA 10.51 9 Dec '22 36 10.50 1.214 1.65 12 1.259 1.58 5 30.73 2.47 3.23
60 MARA 10.51 2 Dec '22 29 11.00 1.206 1.25 535 1.267 1.74 28 28.45 2.47 2.99
61 AMC 5.70 2 Dec '22 29 5.50 1.165 0.87 115 1.304 0.70 274 27.54 2.47 1.57
62 LABU 7.02 9 Dec '22 36 7.00 1.248 1.15 41 1.216 1.00 6 30.63 2.46 2.15
63 LABU 7.02 16 Dec '22 43 7.00 1.248 1.25 130 1.208 1.10 52 33.48 2.46 2.35
64 LABU 7.02 20 Jan '23 78 7.00 1.268 1.65 207 1.187 1.45 3 44.16 2.46 3.10
65 LABU 7.02 2 Dec '22 29 7.50 1.296 0.85 14 1.159 1.15 2 28.49 2.46 2.00
66 BNGO 2.28 20 Jan '23 78 2.00 1.277 0.76 25 1.176 0.29 4 46.05 2.45 1.05
67 BYND 14.36 2 Dec '22 29 14.00 1.142 2.07 1 1.310 1.84 1 27.23 2.45 3.91
68 CLSK 2.89 20 Jan '23 78 2.50 1.298 0.90 86 1.153 0.30 59 41.52 2.45 1.20
69 FUBO 3.39 20 Jan '23 78 3.00 1.215 0.94 75 1.223 0.50 1,035 42.48 2.44 1.44
70 FUBO 3.39 16 Dec '22 43 3.50 1.223 0.57 250 1.205 0.60 14 34.51 2.43 1.17
71 SOXS 66.23 20 Jan '23 78 66.00 1.200 14.80 1 1.216 14.20 4 43.79 2.42 29.00
72 HUT 2.01 20 Jan '23 78 2.00 1.160 0.47 48 1.252 0.41 52 43.78 2.41 0.88
73 CLSK 2.89 20 Jan '23 78 5.00 1.185 0.20 51 1.226 2.15 5 81.31 2.41 2.35
74 UPST 19.77 16 Dec '22 43 20.00 1.150 3.05 83 1.254 3.40 55 32.63 2.40 6.45
75 HUT 2.01 16 Dec '22 43 2.00 1.153 0.35 6 1.250 0.32 362 33.33 2.40 0.67
76 LABU 7.02 9 Dec '22 36 7.50 1.243 0.95 1 1.154 1.25 2 31.34 2.40 2.20
77 NKLA 2.94 16 Dec '22 43 3.00 1.135 0.46 54 1.252 0.52 158 33.33 2.39 0.98
78 OPEN 2.34 20 Jan '23 78 2.00 1.244 0.71 41 1.143 0.27 386 41.88 2.39 0.98
79 SOXL 7.89 16 Dec '22 43 8.00 1.206 1.27 488 1.172 1.30 558 32.57 2.38 2.57
80 CGC 3.45 20 Jan '23 78 3.00 1.176 0.96 250 1.202 0.48 8 41.74 2.38 1.44
81 TLRY 3.82 9 Dec '22 36 4.00 1.160 0.50 30 1.204 0.62 1 29.32 2.36 1.12
82 SNDL 2.38 2 Dec '22 29 2.50 1.158 0.30 3 1.197 0.30 1 25.21 2.35 0.60
83 SOXL 7.89 2 Dec '22 29 8.00 1.207 1.05 332 1.147 1.05 114 26.62 2.35 2.10
84 FUBO 3.39 17 Feb '23 106 3.50 1.196 0.85 2 1.152 0.85 5 50.15 2.35 1.70
85 XPEV 6.86 2 Dec '22 29 6.50 1.181 1.10 20 1.162 0.67 100 25.80 2.34 1.77
86 BYND 14.36 2 Dec '22 29 14.50 1.050 1.82 2 1.289 2.08 7 27.16 2.34 3.90
87 TLRY 3.82 16 Dec '22 43 4.00 1.157 0.56 183 1.179 0.70 45 32.98 2.34 1.26
88 BLUE 6.27 20 Jan '23 78 5.00 1.235 2.15 2 1.100 0.50 32 42.26 2.33 2.65
89 FUBO 3.39 20 Jan '23 78 3.50 1.166 0.75 556 1.166 0.77 38 44.84 2.33 1.52
90 SOXL 7.89 9 Dec '22 36 8.00 1.191 1.16 106 1.137 1.15 136 29.28 2.33 2.31
91 OPEN 2.34 17 Feb '23 106 2.00 1.228 0.79 5 1.100 0.32 428 47.44 2.33 1.11
92 XPEV 6.86 2 Dec '22 29 7.00 1.177 0.87 147 1.126 0.90 3 25.80 2.30 1.77
93 SOXL 7.89 17 Feb '23 106 8.00 1.183 1.95 1,029 1.113 1.90 143 48.80 2.30 3.85
94 TLRY 3.82 2 Dec '22 29 4.00 1.130 0.43 103 1.155 0.58 22 26.44 2.28 1.01
95 SOXL 7.89 20 Jan '23 78 7.67 1.163 1.80 3 1.120 1.44 3 41.06 2.28 3.24
96 SOXL 7.89 20 Jan '23 78 8.00 1.153 1.67 287 1.115 1.64 94 41.95 2.27 3.31
97 XPEV 6.86 9 Dec '22 36 6.50 1.152 1.18 4 1.105 0.70 2 27.41 2.26 1.88
98 TLRY 3.82 16 Dec '22 43 3.50 1.135 0.75 114 1.117 0.40 111 30.10 2.25 1.15
99 BLUE 6.27 20 Jan '23 78 7.50 1.167 1.00 46 1.081 1.85 25 45.45 2.25 2.85
100 NAIL 21.81 20 Jan '23 78 22.00 1.140 4.50 10 1.107 4.30 15 40.35 2.25 8.80
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.