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
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 ACB 7.21 5 Apr '24 2 7.50 3.210 0.60 7,451 8.00 3.545 1.03 46 22.61 6.75 1.63
2 ACB 7.21 5 Apr '24 2 7.50 3.210 0.60 7,451 7.00 3.321 0.55 2,623 15.95 6.53 1.15
3 ACB 7.21 5 Apr '24 2 7.00 3.200 0.80 15,574 6.50 3.326 0.35 3,092 15.95 6.53 1.15
4 CGC 10.89 5 Apr '24 2 11.00 2.459 0.75 2,868 11.50 2.924 1.25 29 18.37 5.38 2.00
5 BB 2.81 5 Apr '24 2 3.00 2.657 0.15 8,677 3.50 2.641 0.71 173 30.60 5.30 0.86
6 CGC 10.89 5 Apr '24 2 11.00 2.459 0.75 2,868 10.50 2.828 0.61 140 12.49 5.29 1.36
7 CGC 10.89 5 Apr '24 2 10.50 2.374 0.97 9,282 10.00 2.787 0.46 845 13.13 5.16 1.43
8 PLCE 10.23 5 Apr '24 2 10.00 2.614 1.00 19 9.50 2.238 0.25 323 12.22 4.85 1.25
9 ACB 7.21 19 Apr '24 16 7.50 2.368 1.34 458 7.00 2.476 1.29 233 36.48 4.84 2.63
10 PLCE 10.23 5 Apr '24 2 10.50 2.445 0.95 17 10.00 2.207 0.50 87 14.17 4.65 1.45
11 PLCE 10.23 5 Apr '24 2 10.50 2.445 0.95 17 11.00 2.126 1.10 10 20.04 4.57 2.05
12 LUNR 5.98 5 Apr '24 2 6.00 2.320 0.45 771 5.50 2.163 0.15 704 10.03 4.48 0.60
13 MSOX 6.90 17 May '24 44 7.00 2.206 2.10 5 6.00 2.241 1.40 15 50.72 4.45 3.50
14 CGC 10.89 12 Apr '24 9 11.00 1.998 1.35 299 10.50 2.384 1.34 107 24.70 4.38 2.69
15 CGC 10.89 12 Apr '24 9 10.50 1.957 1.59 307 10.00 2.392 1.10 328 24.70 4.35 2.69
16 MSOX 6.90 17 May '24 44 6.00 2.137 2.45 10 5.00 2.107 0.85 85 47.83 4.24 3.30
17 CGC 10.89 19 Apr '24 16 11.00 1.865 1.68 165 10.50 2.352 1.84 63 32.32 4.22 3.52
18 CGC 10.89 19 Apr '24 16 11.00 1.865 1.68 165 11.50 2.341 2.39 1 37.37 4.21 4.07
19 MSOX 6.90 19 Apr '24 16 7.00 2.135 1.25 201 6.00 2.045 0.65 378 27.54 4.18 1.90
20 PARA 13.52 5 Apr '24 2 13.50 1.957 0.89 1,353 13.00 2.160 0.42 396 9.69 4.12 1.31
21 MSOX 6.90 19 Apr '24 16 6.00 2.044 1.70 169 5.00 2.034 0.30 1,575 28.99 4.08 2.00
22 CGC 10.89 19 Apr '24 16 10.50 1.787 1.90 179 10.00 2.285 1.51 381 31.31 4.07 3.41
23 CGC 10.89 26 Apr '24 23 11.00 1.760 1.97 175 10.50 2.282 2.08 35 37.19 4.04 4.05
24 ANNX 6.45 17 May '24 44 6.00 2.061 2.15 3 5.00 1.962 0.85 3 46.51 4.02 3.00
25 CGC 10.89 3 May '24 30 10.50 1.640 2.37 7 10.00 2.217 2.10 17 41.05 3.86 4.47
26 SNDL 2.50 5 Apr '24 2 2.00 2.230 0.52 7,336 2.50 1.626 0.10 1,782 24.80 3.86 0.62
27 PARA 13.52 5 Apr '24 2 14.00 1.938 0.67 1,287 13.50 1.881 0.60 44 9.39 3.82 1.27
28 TPST 5.12 19 Apr '24 16 7.50 1.991 0.30 825 5.00 1.811 0.65 71 18.54 3.80 0.95
29 MESO 6.32 19 Apr '24 16 7.00 1.769 0.75 965 6.00 1.962 0.50 13 19.78 3.73 1.25
30 PLCE 10.23 12 Apr '24 9 10.50 1.902 1.30 4 10.00 1.760 0.90 71 21.51 3.66 2.20
31 IRBT 8.15 5 Apr '24 2 8.00 1.936 0.60 35 7.50 1.700 0.10 202 8.59 3.64 0.70
32 GSIT 5.06 19 Apr '24 16 7.50 1.881 0.30 275 5.00 1.747 0.65 48 18.77 3.63 0.95
33 GOEV 2.47 19 Apr '24 16 2.50 1.522 0.31 59 3.00 2.072 0.77 144 43.72 3.59 1.08
34 TPST 5.12 17 May '24 44 7.50 1.759 0.65 22 5.00 1.833 1.05 9 33.17 3.59 1.70
35 TLRY 2.85 12 Apr '24 9 3.00 1.665 0.24 26,038 3.50 1.892 0.77 16 35.44 3.56 1.01
36 GOEV 2.47 19 Apr '24 16 2.50 1.522 0.31 59 2.00 1.932 0.16 638 19.03 3.45 0.47
37 GOEV 2.47 17 May '24 44 2.50 1.361 0.50 352 3.00 2.077 1.01 5 61.13 3.44 1.51
38 IRBT 8.15 5 Apr '24 2 8.50 1.847 0.35 267 8.00 1.553 0.25 6,360 7.36 3.40 0.60
39 GOEV 2.47 16 Aug '24 135 2.50 1.472 1.00 61 2.00 1.910 0.71 101 69.23 3.38 1.71
40 WULF 2.33 17 Jan '25 289 2.00 1.702 1.60 134 1.50 1.632 0.25 5 79.40 3.33 1.85
41 GOEV 2.47 17 May '24 44 2.50 1.361 0.50 352 2.00 1.972 0.38 201 35.63 3.33 0.88
42 GSIT 5.06 17 May '24 44 7.50 1.674 0.70 101 5.00 1.647 0.95 10 32.61 3.32 1.65
43 TLRY 2.85 12 Apr '24 9 3.00 1.665 0.24 26,038 2.50 1.650 0.13 1,750 12.98 3.31 0.37
44 VERI 6.45 19 Apr '24 16 7.50 1.562 0.50 439 5.00 1.731 0.25 223 11.63 3.29 0.75
45 APLD 3.33 12 Apr '24 9 3.50 1.657 0.30 47 4.00 1.635 0.75 5 31.53 3.29 1.05
46 WULF 2.33 17 May '24 44 2.00 1.666 0.70 42 1.50 1.582 0.10 4 34.33 3.25 0.80
47 DJT 48.81 5 Apr '24 2 49.00 1.450 2.05 254 49.50 1.793 2.79 556 9.92 3.24 4.84
48 SHOT 2.12 19 Apr '24 16 2.50 1.429 0.15 17 2.00 1.792 0.20 12 16.51 3.22 0.35
49 GSIT 5.06 17 May '24 44 5.00 1.477 1.20 50 2.50 1.741 0.10 1 25.69 3.22 1.30
50 IBRX 5.71 19 Apr '24 16 7.50 1.651 0.30 503 5.50 1.557 0.50 49 14.01 3.21 0.80
51 WULF 2.33 17 May '24 44 2.50 1.684 0.50 58 2.00 1.509 0.25 1 32.19 3.19 0.75
52 DJT 48.81 5 Apr '24 2 48.50 1.484 2.35 189 48.00 1.704 1.98 1,269 8.87 3.19 4.33
53 WULF 2.33 19 Apr '24 16 2.50 1.480 0.25 594 3.00 1.696 0.75 1 42.92 3.18 1.00
54 TLRY 2.85 19 Apr '24 16 3.00 1.500 0.30 11,403 3.50 1.655 0.81 71 38.95 3.16 1.11
55 GOEV 2.47 17 May '24 44 2.00 1.045 0.74 1 1.50 2.110 0.18 2,018 37.25 3.16 0.92
56 WULF 2.33 16 Aug '24 135 2.00 1.692 1.05 7 1.50 1.435 0.25 1 55.79 3.13 1.30
57 DJT 48.81 5 Apr '24 2 49.00 1.450 2.05 254 48.50 1.676 2.09 654 8.48 3.13 4.14
58 NOVA 5.28 17 May '24 44 5.00 1.495 1.25 45 4.00 1.611 0.45 32 32.20 3.11 1.70
59 GSIT 5.06 21 Jun '24 79 7.50 1.502 0.80 76 5.00 1.575 1.30 4 41.50 3.08 2.10
60 CRDF 5.33 19 Apr '24 16 7.50 1.621 0.20 1 5.00 1.398 0.35 21 10.32 3.02 0.55
61 BB 2.81 12 Apr '24 9 3.00 1.426 0.18 1,904 3.50 1.581 0.75 5 33.10 3.01 0.93
62 CRDF 5.33 16 Aug '24 135 5.00 1.501 2.05 105 2.50 1.499 0.25 2 43.15 3.00 2.30
63 TLRY 2.85 19 Apr '24 16 3.00 1.500 0.30 11,403 2.50 1.490 0.18 575 16.84 2.99 0.48
64 APLD 3.33 12 Apr '24 9 3.50 1.657 0.30 47 3.00 1.329 0.10 3 12.01 2.99 0.40
65 NOVA 5.28 19 Apr '24 16 5.00 1.401 0.80 647 4.00 1.584 0.15 40 17.99 2.99 0.95
66 NOVA 5.28 17 May '24 44 6.00 1.522 0.90 23 5.00 1.457 0.85 77 33.14 2.98 1.75
67 NOVA 5.28 19 Jul '24 107 5.00 1.429 1.75 22 4.00 1.543 0.85 12 49.24 2.97 2.60
68 ALCC 12.87 21 Jun '24 79 15.00 1.405 2.65 263 12.50 1.564 3.30 41 46.23 2.97 5.95
69 HYMC 3.67 19 Apr '24 16 4.00 1.643 0.40 781 3.00 1.325 0.10 646 13.62 2.97 0.50
70 SMR 6.44 19 Apr '24 16 7.00 1.354 0.55 1,596 6.00 1.609 0.50 192 16.30 2.96 1.05
71 BITF 2.21 17 May '24 44 2.00 1.394 0.65 83 1.50 1.543 0.05 10 31.60 2.94 0.70
72 NOVA 5.28 17 Jan '25 289 5.00 1.443 2.80 1 4.00 1.490 1.55 1 82.39 2.93 4.35
73 HYMC 3.67 17 May '24 44 4.00 1.432 0.65 298 5.00 1.500 1.60 8 61.31 2.93 2.25
74 HLF 8.14 5 Apr '24 2 8.00 1.365 0.45 135 7.50 1.550 0.10 1,051 6.76 2.92 0.55
75 WULF 2.33 26 Apr '24 23 2.50 1.534 0.30 616 2.00 1.376 0.10 2 17.17 2.91 0.40
76 SMR 6.44 19 Apr '24 16 6.00 1.368 1.00 1,053 5.00 1.528 0.20 152 18.63 2.90 1.20
77 IBRX 5.71 19 Apr '24 16 5.50 1.316 0.80 244 5.00 1.571 0.35 265 20.14 2.89 1.15
78 BTBT 2.42 12 Apr '24 9 2.50 1.547 0.25 114 3.00 1.339 0.60 1 35.12 2.89 0.85
79 IREN 5.56 17 May '24 44 5.50 1.449 1.20 40 5.00 1.428 0.75 40 35.07 2.88 1.95
80 CIFR 4.35 19 Apr '24 16 4.50 1.416 0.50 246 5.00 1.460 0.90 6 32.18 2.88 1.40
81 ATAI 2.39 19 Apr '24 16 2.50 1.333 0.25 857 2.00 1.524 0.10 227 14.64 2.86 0.35
82 SMR 6.44 17 May '24 44 6.00 1.305 1.45 1,340 5.00 1.551 0.60 143 31.83 2.86 2.05
83 TLRY 2.85 26 Apr '24 23 3.00 1.426 0.35 1,699 2.50 1.428 0.22 73 20.00 2.85 0.57
84 CIFR 4.35 17 May '24 44 4.50 1.454 0.85 6 4.00 1.379 0.60 18 33.33 2.83 1.45
85 BITF 2.21 16 Jan '26 653 2.50 1.295 1.45 12 2.00 1.534 1.05 33 112.87 2.83 2.50
86 BITF 2.21 17 Jan '25 289 2.50 1.427 1.05 124 2.00 1.395 0.80 274 83.52 2.82 1.85
87 LUNR 5.98 12 Apr '24 9 5.50 1.465 0.90 10 5.00 1.336 0.10 14 16.72 2.80 1.00
88 CIFR 4.35 19 Apr '24 16 4.50 1.416 0.50 246 4.00 1.382 0.30 43 18.39 2.80 0.80
89 CIFR 4.35 17 May '24 44 4.50 1.454 0.85 6 5.00 1.340 1.20 7 47.13 2.79 2.05
90 ABUS 2.92 19 Apr '24 16 3.00 0.861 0.20 7,386 4.00 1.930 0.90 31 37.67 2.79 1.10
91 SMR 6.44 17 May '24 44 7.00 1.253 0.95 489 6.00 1.516 1.00 49 30.28 2.77 1.95
92 BITF 2.21 3 May '24 30 2.50 1.402 0.30 5 2.00 1.365 0.15 5 20.32 2.77 0.45
93 LUNR 5.98 19 Apr '24 16 5.50 1.540 1.05 27 5.00 1.225 0.15 284 20.07 2.77 1.20
94 AMTX 5.41 17 May '24 44 5.00 1.300 1.30 6 4.50 1.463 0.35 18 30.50 2.76 1.65
95 TLRY 2.85 3 May '24 30 3.00 1.402 0.41 605 2.50 1.357 0.25 88 23.16 2.76 0.66
96 HYMC 3.67 17 May '24 44 4.00 1.432 0.65 298 3.00 1.321 0.30 20 25.89 2.75 0.95
97 LUNR 5.98 12 Apr '24 9 6.00 1.495 0.60 6 5.50 1.254  0 32 10.03 2.75 0.60
98 CORZ 3.46 17 May '24 44 3.50 1.380 0.75 10 3.00 1.363 0.20 1 27.46 2.74 0.95
99 BTBT 2.42 17 May '24 44 2.50 1.509 0.50 16 2.00 1.234 0.15 5 26.86 2.74 0.65
100 CIFR 4.35 21 Jun '24 79 4.50 1.400 1.10 54 4.00 1.340 0.80 41 43.68 2.74 1.90
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.