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 September 6, 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 CBAY 13.83 20 Oct '23 44 13.00 2.158 4.50 1 2.100 3.30 4 56.40 4.26 7.80
2 RGTI 2.08 17 Nov '23 72 2.50 1.716 0.50 8 1.785 0.80 21 62.50 3.50 1.30
3 BLRX 2.42 20 Oct '23 44 2.50 1.600 0.55 391 1.899 0.65 31 49.59 3.50 1.20
4 TSHA 3.59 20 Oct '23 44 2.50 1.619 1.50 10 1.656 0.10 53 44.57 3.28 1.60
5 SPRY 7.38 20 Oct '23 44 5.00 1.594 3.00 64 1.679 0.45 270 46.75 3.27 3.45
6 RGTI 2.08 20 Oct '23 44 2.50 1.642 0.35 79 1.579 0.70 7 50.48 3.22 1.05
7 TUP 2.42 6 Oct '23 30 2.00 1.285 0.65 6 1.935 0.20 3 35.12 3.22 0.85
8 RGTI 2.08 20 Oct '23 44 2.00 1.644 0.55 8 1.576 0.35 46 43.27 3.22 0.90
9 TUP 2.42 20 Oct '23 44 2.50 1.372 0.50 10 1.821 0.60 7 45.45 3.19 1.10
10 UP 2.21 20 Oct '23 44 2.50 1.492 0.40 36 1.694 0.60 3 45.25 3.19 1.00
11 BLRX 2.42 17 Nov '23 72 2.50 1.368 0.60 1,152 1.796 0.75 38 55.79 3.16 1.35
12 AMC 8.62 6 Oct '23 30 9.00 1.542 1.37 185 1.535 1.64 737 34.92 3.08 3.01
13 UP 2.21 17 Nov '23 72 2.50 1.484 0.55 1 1.588 0.70 1 56.56 3.07 1.25
14 TSHA 3.59 20 Oct '23 44 5.00 1.467 0.40 36 1.604 1.45 1 51.53 3.07 1.85
15 SCLX 2.96 15 Dec '23 100 5.00 1.110 0.35 5 1.894 2.50 3 96.28 3.00 2.85
16 EOSE 2.67 6 Oct '23 30 3.00 1.548 0.40 19 1.453 0.60 56 37.45 3.00 1.00
17 EOSE 2.67 6 Oct '23 30 2.50 1.533 0.60 16 1.466 0.30 22 33.71 3.00 0.90
18 UVIX 3.14 13 Oct '23 37 3.50 1.492 0.50 31 1.422 0.70 1 38.22 2.91 1.20
19 AMC 8.62 20 Oct '23 44 9.00 1.476 1.63 754 1.397 1.87 3,099 40.60 2.87 3.50
20 EOSE 2.67 20 Oct '23 44 3.00 1.467 0.45 435 1.338 0.65 251 41.20 2.80 1.10
21 ALT 2.49 15 Dec '23 100 3.00 1.309 0.70 2 1.487 0.90 5 64.26 2.80 1.60
22 EOSE 2.67 17 Nov '23 72 3.00 1.420 0.60 85 1.369 0.75 8 50.56 2.79 1.35
23 EOSE 2.67 20 Oct '23 44 2.50 1.366 0.65 57 1.415 0.40 398 39.33 2.78 1.05
24 UVIX 3.14 13 Oct '23 37 3.00 1.360 0.65 82 1.404 0.45 55 35.03 2.76 1.10
25 UVIX 3.14 6 Oct '23 30 3.50 1.407 0.40 78 1.355 0.65 2 33.44 2.76 1.05
26 EOSE 2.67 17 Nov '23 72 2.50 1.350 0.80 7 1.408 0.50 556 48.69 2.76 1.30
27 IDEX 2.46 20 Oct '23 44 2.50 1.312 0.50 4 1.408 0.45 18 38.70 2.72 0.95
28 AMC 8.62 15 Dec '23 100 9.00 1.362 2.40 57 1.348 2.44 94 56.15 2.71 4.84
29 UVIX 3.14 20 Oct '23 44 3.00 1.307 0.70 175 1.349 0.45 5 36.62 2.66 1.15
30 NVAX 9.74 20 Oct '23 44 10.00 1.264 1.65 2,268 1.382 1.89 59 36.34 2.65 3.54
31 MSOS 7.91 6 Oct '23 30 8.00 1.230 1.14 112 1.306 1.02 54 27.31 2.54 2.16
32 BTAI 3.51 20 Oct '23 44 3.50 1.275 0.65 6 1.259 0.50 12 32.76 2.53 1.15
33 BTBT 2.21 20 Oct '23 44 2.50 1.492 0.45 7 1.039 0.40 5 38.46 2.53 0.85
34 BOIL 55.04 15 Dec '23 100 55.00 1.221 14.00 19 1.218 13.40 11 49.78 2.44 27.40
35 AAOI 12.45 6 Oct '23 30 12.50 1.196 1.80 40 1.217 1.50 8 26.51 2.41 3.30
36 DHC 2.41 20 Oct '23 44 2.50 1.405 0.50 43 0.988 0.35 5 35.27 2.39 0.85
37 GRPN 11.00 20 Oct '23 44 10.00 1.214 2.40 11 1.169 1.20 254 32.73 2.38 3.60
38 OMER 3.46 17 Nov '23 72 4.00 1.254 0.65 50 1.112 0.90 2 44.86 2.37 1.55
39 CIFR 2.94 20 Oct '23 44 2.50 1.191 0.75 7 1.168 0.20 2 32.31 2.36 0.95
40 GRPN 11.00 20 Oct '23 44 11.00 1.147 1.95 1 1.210 1.75 1 33.64 2.36 3.70
41 MSOS 7.91 20 Oct '23 44 8.00 1.199 1.31 555 1.131 1.21 68 31.86 2.33 2.52
42 AMTX 5.00 20 Oct '23 44 5.00 1.161 0.90 2,393 1.166 0.75 2 33.00 2.33 1.65
43 CIFR 2.94 20 Oct '23 44 3.00 1.047 0.45 10 1.276 0.45 293 30.61 2.32 0.90
44 INOD 11.47 17 Nov '23 72 12.50 1.166 2.10 21 1.151 2.80 3 42.72 2.32 4.90
45 UVIX 3.14 6 Oct '23 30 3.00 1.146 0.55 4 1.164 0.30 4 27.07 2.31 0.85
46 HE 12.26 15 Dec '23 100 12.50 1.142 2.90 35 1.163 3.00 36 48.12 2.31 5.90
47 HE 12.26 20 Oct '23 44 12.50 1.135 1.95 357 1.165 2.05 220 32.63 2.30 4.00
48 EBS 4.58 20 Oct '23 44 5.00 1.123 0.65 3 1.176 0.85 13 32.75 2.30 1.50
49 KOLD 61.35 17 Nov '23 72 61.00 1.121 12.40 2 1.176 12.20 1 40.10 2.30 24.60
50 KOD 2.21 20 Oct '23 44 2.50 1.082 0.40 2 1.204 0.35 2 33.94 2.29 0.75
51 AAOI 12.45 20 Oct '23 44 12.50 1.148 2.05 35 1.124 1.90 90 31.73 2.27 3.95
52 UVXY 14.74 15 Dec '23 100 15.00 1.106 3.40 41 1.146 3.50 37 46.81 2.25 6.90
53 UVXY 14.74 17 Nov '23 72 15.00 1.097 2.82 77 1.107 2.92 78 38.94 2.20 5.74
54 HUT 2.28 20 Oct '23 44 2.00 1.087 0.49 14 1.111 0.19 137 29.82 2.20 0.68
55 MVIS 2.46 6 Oct '23 30 2.50 1.077 0.33 1 1.116 0.27 1 24.39 2.19 0.60
56 CVNA 50.51 17 Nov '23 72 50.00 1.086 10.00 42 1.090 9.25 29 38.11 2.18 19.25
57 BOIL 55.04 20 Oct '23 44 55.00 1.089 8.40 22 1.068 7.90 11 29.61 2.16 16.30
58 PGY 2.26 20 Oct '23 44 2.50 1.057 0.25 21 1.095 0.30 8 24.34 2.15 0.55
59 CLSK 4.58 15 Dec '23 100 5.00 1.117 0.95 20 1.022 1.15 12 45.85 2.14 2.10
60 SOUN 2.41 20 Oct '23 44 2.00 1.181 0.65 7 0.939 0.10 341 31.12 2.12 0.75
61 REPL 19.92 20 Oct '23 44 20.00 1.067 3.10 5 1.043 2.75 1 29.37 2.11 5.85
62 MVIS 2.46 20 Oct '23 44 2.50 1.110 0.38 85 0.997 0.32 21 28.46 2.11 0.70
63 CVNA 50.51 15 Dec '23 100 50.00 1.043 11.40 12 1.062 10.55 43 43.46 2.10 21.95
64 FUBO 2.69 17 Nov '23 72 2.50 1.069 0.61 89 1.035 0.36 8 36.06 2.10 0.97
65 TLRY 2.98 13 Oct '23 37 3.00 1.043 0.41 180 1.061 0.36 11 25.84 2.10 0.77
66 IREN 4.49 20 Oct '23 44 5.00 1.031 0.55 7 1.069 0.85 10 31.18 2.10 1.40
67 UVXY 14.74 20 Oct '23 44 15.00 1.036 2.09 353 1.062 2.24 31 29.38 2.10 4.33
68 ARDX 4.73 20 Oct '23 44 5.00 1.114 0.65 167 0.982 0.75 11 29.60 2.10 1.40
69 TLRY 2.98 20 Oct '23 44 3.00 1.041 0.43 1,653 1.047 0.42 173 28.52 2.09 0.85
70 OPEN 3.74 17 Nov '23 72 3.50 1.062 0.83 13 1.017 0.50 50 35.56 2.08 1.33
71 MVST 2.19 15 Dec '23 100 2.00 1.054 0.65 14 1.025 0.30 100 43.38 2.08 0.95
72 ABOS 5.93 20 Oct '23 44 7.50 1.010 0.40 12 1.059 1.70 2 35.41 2.07 2.10
73 UPST 32.61 17 Nov '23 72 32.50 1.035 6.05 67 1.034 5.75 13 36.19 2.07 11.80
74 FUBO 2.69 17 Nov '23 72 3.00 1.028 0.38 142 1.030 0.66 94 38.66 2.06 1.04
75 CLSK 4.58 20 Oct '23 44 5.00 1.091 0.55 144 0.955 0.80 13 29.48 2.05 1.35
76 ACHR 6.31 20 Oct '23 44 5.00 0.995 1.65 23 1.050 0.25 224 30.11 2.04 1.90
77 HUT 2.28 20 Oct '23 44 2.50 0.995 0.24 219 1.033 0.45 11 30.26 2.03 0.69
78 DHC 2.41 15 Dec '23 100 2.50 1.067 0.60 10 0.956 0.50 37 45.64 2.02 1.10
79 FUBO 2.69 6 Oct '23 30 3.00 1.025 0.21 110 0.995 0.47 19 25.28 2.02 0.68
80 TLRY 2.98 20 Oct '23 44 2.50 1.014 0.68 182 1.004 0.18 552 28.86 2.02 0.86
81 TGTX 11.05 17 Nov '23 72 11.00 1.051 2.10 101 0.961 1.70 2 34.39 2.01 3.80
82 MVST 2.19 20 Oct '23 44 2.00 1.021 0.45 24 0.990 0.15 24 27.40 2.01 0.60
83 PBYI 3.39 15 Dec '23 100 5.00 1.041 0.40 13 0.962 1.75 20 63.42 2.00 2.15
84 UPST 32.61 15 Dec '23 100 32.50 0.980 6.85 9 1.011 6.60 16 41.25 1.99 13.45
85 UVXY 14.74 6 Oct '23 30 15.00 0.958 1.64 46 1.033 1.74 44 22.93 1.99 3.38
86 IONQ 19.58 20 Oct '23 44 20.00 0.989 2.55 735 0.997 2.90 3,207 27.83 1.99 5.45
87 HUT 2.28 13 Oct '23 37 2.50 1.069 0.27 3 0.917 0.39 4 28.95 1.99 0.66
88 GME 18.75 6 Oct '23 30 19.00 0.985 2.10 39 0.998 2.11 10 22.45 1.98 4.21
89 UVXY 14.74 13 Oct '23 37 14.50 0.970 2.04 27 1.012 1.66 50 25.10 1.98 3.70
90 BOIL 55.04 6 Oct '23 30 55.00 1.000 6.50 14 0.977 6.00 5 22.71 1.98 12.50
91 SOUN 2.41 20 Oct '23 44 2.50 1.012 0.40 55 0.958 0.35 8 31.12 1.97 0.75
92 FUBO 2.69 20 Oct '23 44 3.00 0.995 0.26 554 0.974 0.54 80 29.74 1.97 0.80
93 FUBO 2.69 13 Oct '23 37 3.00 0.982 0.25 38 0.987 0.50 7 27.88 1.97 0.75
94 FUBO 2.69 6 Oct '23 30 2.50 0.997 0.42 31 0.965 0.19 43 22.68 1.96 0.61
95 FUBO 2.69 13 Oct '23 37 2.50 0.992 0.46 15 0.965 0.22 1 25.28 1.96 0.68
96 FUBO 2.69 20 Oct '23 44 2.50 0.981 0.47 168 0.972 0.25 346 26.77 1.95 0.72
97 IONQ 19.58 13 Oct '23 37 20.00 0.979 2.35 2 0.975 2.55 1 25.03 1.95 4.90
98 PGY 2.26 20 Oct '23 44 2.00 1.028 0.55 34 0.924 0.10 100 28.76 1.95 0.65
99 TLRY 2.98 15 Dec '23 100 3.00 0.980 0.63 596 0.967 0.55 17 39.60 1.95 1.18
100 GME 18.75 6 Oct '23 30 18.50 0.927 2.33 32 1.016 1.90 148 22.56 1.94 4.23
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.