Short Straddle Option Screener


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	IVol	Price	Volume	% of Stock	IVol Sum	Price

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

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

quotes stock stock trading strategies stock options probability calculator put spreads what is the strike price of a stock option the stock market today stock risk stock portfolio leverage in options put options what is a strike price stock option calculator volatility skew high growth stock stock symbol a best trading stocks dividend yielding stocks stock history low risk stocks black scholes model volatile stocks iron condor trade

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.

Option Spread Screener Report Date: 09-06 09-05 09-04 09-01 08-31 08-30

Option Spread Screener Report Date: