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 March 3, 2023. 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 SI 5.77 10 Mar '23 7 5.50 4.441 1.60 2,013 5.00 4.806 1.00 12,539 45.06 9.25 2.60
2 SI 5.77 10 Mar '23 7 6.00 3.961 1.20 3,065 5.50 4.593 1.25 3,575 42.46 8.55 2.45
3 SI 5.77 10 Mar '23 7 6.00 3.961 1.20 3,065 6.50 4.052 1.70 264 50.26 8.01 2.90
4 GNS 3.61 10 Mar '23 7 4.00 2.850 0.50 2,343 3.50 3.358 0.50 314 27.70 6.21 1.00
5 GNS 3.61 10 Mar '23 7 3.50 2.913 0.75 3,094 3.00 2.807 0.25 216 27.70 5.72 1.00
6 SOUN 3.15 10 Mar '23 7 3.50 2.310 0.30 3,579 3.00 2.792 0.30 173 19.05 5.10 0.60
7 ESPR 6.34 17 Mar '23 14 6.00 2.348 1.35 1,309 5.00 2.235 0.35 4,447 26.81 4.58 1.70
8 ESPR 6.34 17 Mar '23 14 7.50 2.277 0.75 5,080 6.00 2.220 0.85 225 25.24 4.50 1.60
9 SOUN 3.15 10 Mar '23 7 3.00 2.037 0.45 2,274 2.50 2.288 0.10 253 17.46 4.32 0.55
10 ACRS 12.78 17 Mar '23 14 15.00 2.181 1.55 9 12.50 2.129 1.75 50 25.82 4.31 3.30
11 BBAI 3.18 17 Mar '23 14 3.50 1.803 0.35 1,060 4.00 2.492 1.10 5 45.60 4.29 1.45
12 SOUN 3.15 17 Mar '23 14 3.50 1.858 0.35 994 4.00 2.311 1.00 27 42.86 4.17 1.35
13 SOUN 3.15 17 Mar '23 14 3.50 1.858 0.35 994 3.00 2.103 0.30 234 20.63 3.96 0.65
14 BBAI 3.18 17 Mar '23 14 3.50 1.803 0.35 1,060 3.00 2.129 0.40 112 23.58 3.93 0.75
15 AMAM 6.43 17 Mar '23 14 7.50 1.655 0.55 741 10.00 2.228 3.70 2 66.10 3.88 4.25
16 BBAI 3.18 17 Mar '23 14 3.00 1.573 0.50 1,201 2.50 2.110 0.15 316 20.44 3.68 0.65
17 SOUN 3.15 17 Mar '23 14 3.00 1.546 0.50 1,626 2.50 1.936 0.15 11 20.63 3.48 0.65
18 AMAM 6.43 17 Mar '23 14 7.50 1.655 0.55 741 5.00 1.721 0.20 43 11.66 3.38 0.75
19 BBAI 3.18 21 Apr '23 49 3.50 1.338 0.55 154 3.00 2.013 0.75 11 40.88 3.35 1.30
20 BBAI 3.18 10 Mar '23 7 3.50 1.679 0.20 1,613 3.00 1.649 0.15 307 11.01 3.33 0.35
21 AMC 6.58 17 Mar '23 14 7.00 1.245 0.48 6,083 7.50 2.074 1.61 440 31.76 3.32 2.09
22 GOTU 5.16 10 Mar '23 7 5.00 1.627 0.57 611 4.50 1.671 0.16 1,217 14.15 3.30 0.73
23 LLAP 2.43 17 Mar '23 14 3.00 1.595 0.15 637 4.00 1.699 1.50 2 67.90 3.29 1.65
24 AMC 6.58 24 Mar '23 21 7.00 1.208 0.60 626 7.50 2.029 1.75 1 35.71 3.24 2.35
25 BBAI 3.18 16 Jun '23 105 3.50 1.057 0.70 35 4.00 2.166 1.80 3 78.62 3.22 2.50
26 GOTU 5.16 10 Mar '23 7 5.50 1.637 0.34 1,653 5.00 1.554 0.33 528 12.98 3.19 0.67
27 CVNA 10.09 24 Mar '23 21 10.00 1.484 1.58 33 9.50 1.685 1.10 5 26.56 3.17 2.68
28 AMC 6.58 6 Apr '23 34 7.00 1.136 0.75 131 6.50 2.030 1.45 20 33.43 3.17 2.20
29 CVNA 10.09 31 Mar '23 28 10.50 1.574 1.63 24 10.00 1.586 1.59 111 31.91 3.16 3.22
30 SFIX 5.05 10 Mar '23 7 5.00 1.604 0.48 282 4.50 1.549 0.18 124 13.07 3.15 0.66
31 ARBE 4.52 17 Mar '23 14 5.00 1.063 0.30 46 7.50 2.082 3.00 57 73.01 3.15 3.30
32 AMC 6.58 31 Mar '23 28 7.00 1.142 0.68 413 7.50 1.978 1.95 13 39.97 3.12 2.63
33 SFIX 5.05 10 Mar '23 7 5.50 1.547 0.29 261 5.00 1.569 0.39 172 13.47 3.12 0.68
34 BBAI 3.18 21 Apr '23 49 3.00 1.238 0.70 4 2.50 1.857 0.45 43 36.16 3.09 1.15
35 CVNA 10.09 6 Apr '23 34 10.00 1.470 1.99 25 9.50 1.621 1.50 21 34.59 3.09 3.49
36 AMC 6.58 31 Mar '23 28 7.00 1.142 0.68 413 6.50 1.948 1.17 43 28.12 3.09 1.85
37 ASAN 16.64 10 Mar '23 7 16.50 1.536 1.50 365 16.00 1.552 1.05 123 15.32 3.09 2.55
38 ASAN 16.64 10 Mar '23 7 17.00 1.507 1.25 356 16.50 1.553 1.30 49 15.32 3.06 2.55
39 NRGV 3.26 17 Mar '23 14 3.50 1.554 0.35 38 3.00 1.501 0.15 69 15.34 3.06 0.50
40 AMC 6.58 17 Mar '23 14 7.00 1.245 0.48 6,083 6.50 1.809 0.87 1,271 20.52 3.05 1.35
41 CVNA 10.09 24 Mar '23 21 10.50 1.392 1.27 221 10.00 1.628 1.35 16 25.97 3.02 2.62
42 CVNA 10.09 31 Mar '23 28 10.00 1.372 1.76 50 9.50 1.641 1.30 8 30.33 3.01 3.06
43 ASAN 16.64 10 Mar '23 7 17.00 1.507 1.25 356 17.50 1.491 1.80 1 18.33 3.00 3.05
44 AMC 6.58 6 Apr '23 34 6.50 1.115 1.03 141 6.00 1.877 1.05 43 31.61 2.99 2.08
45 AMC 6.58 24 Mar '23 21 7.00 1.208 0.60 626 6.50 1.771 1.01 190 24.47 2.98 1.61
46 LXRX 2.68 21 Jul '23 140 3.00 1.470 0.90 313 2.00 1.484 0.45 35 50.37 2.95 1.35
47 CVNA 10.09 24 Mar '23 21 10.50 1.392 1.27 221 11.00 1.560 1.98 2 32.21 2.95 3.25
48 MARA 6.38 10 Mar '23 7 6.00 1.394 0.71 3,700 5.50 1.555 0.18 34,109 13.95 2.95 0.89
49 CVNA 10.09 17 Mar '23 14 10.50 1.400 0.99 130 11.00 1.521 1.70 20 26.66 2.92 2.69
50 BBAI 3.18 16 Jun '23 105 3.00 0.997 0.85 14 2.50 1.922 0.70 3 48.74 2.92 1.55
51 CVNA 10.09 17 Mar '23 14 10.00 1.405 1.16 1,464 9.50 1.510 0.81 90 19.52 2.92 1.97
52 MARA 6.38 17 Mar '23 14 6.00 1.374 0.89 658 5.50 1.539 0.34 386 19.28 2.91 1.23
53 AMC 6.58 24 Mar '23 21 6.50 1.039 0.70 385 6.00 1.872 0.80 303 22.80 2.91 1.50
54 AMAM 6.43 21 Apr '23 49 7.50 1.145 0.90 21 10.00 1.761 4.10 1 77.76 2.91 5.00
55 CVNA 10.09 17 Mar '23 14 10.50 1.400 0.99 130 10.00 1.496 1.08 953 20.52 2.90 2.07
56 UIHC 2.62 18 Aug '23 168 5.00 1.425 0.55 22 2.50 1.466 0.75 321 49.62 2.89 1.30
57 GOTU 5.16 17 Mar '23 14 5.50 1.458 0.46 1,320 5.00 1.432 0.48 144 18.22 2.89 0.94
58 PSFE 20.36 10 Mar '23 7 20.00 1.359 1.92 5 19.00 1.523 0.90 28 13.85 2.88 2.82
59 MARA 6.38 24 Mar '23 21 6.50 1.383 0.80 48 7.00 1.483 1.25 3 32.13 2.87 2.05
60 AMC 6.58 10 Mar '23 7 7.00 1.098 0.24 21,456 7.50 1.765 1.23 294 22.34 2.86 1.47
61 AMC 6.58 17 Mar '23 14 6.50 1.125 0.63 2,330 6.00 1.737 0.58 3,767 18.39 2.86 1.21
62 MARA 6.38 10 Mar '23 7 6.50 1.373 0.44 4,942 6.00 1.487 0.33 7,581 12.07 2.86 0.77
63 MARA 6.38 24 Mar '23 21 6.50 1.383 0.80 48 6.00 1.472 0.68 358 23.20 2.85 1.48
64 MDB 219.06 10 Mar '23 7 220.00 1.440 17.15 148 217.50 1.412 16.15 35 15.20 2.85 33.30
65 PSFE 20.36 10 Mar '23 7 21.00 1.411 1.47 5 20.00 1.441 1.32 41 13.70 2.85 2.79
66 MARA 6.38 24 Mar '23 21 6.00 1.366 1.04 33 5.50 1.485 0.45 73 23.35 2.85 1.49
67 MARA 6.38 17 Mar '23 14 6.50 1.362 0.64 936 6.00 1.482 0.53 3,494 18.34 2.84 1.17
68 MARA 6.38 17 Mar '23 14 6.50 1.362 0.64 936 7.00 1.481 1.10 424 27.27 2.84 1.74
69 MARA 6.38 31 Mar '23 28 6.50 1.369 0.93 72 7.00 1.462 1.38 18 36.21 2.83 2.31
70 PCT 5.86 17 Mar '23 14 6.00 1.446 0.65 3,788 5.00 1.378 0.20 62 14.51 2.82 0.85
71 MARA 6.38 10 Mar '23 7 6.50 1.373 0.44 4,942 7.00 1.448 0.88 1,126 20.69 2.82 1.32
72 MARA 6.38 31 Mar '23 28 6.50 1.369 0.93 72 6.00 1.449 0.79 3,737 26.96 2.82 1.72
73 CVNA 10.09 10 Mar '23 7 10.50 1.297 0.60 1,843 11.00 1.517 1.32 147 19.03 2.81 1.92
74 MARA 6.38 31 Mar '23 28 6.00 1.326 1.14 57 5.50 1.487 0.56 1,342 26.65 2.81 1.70
75 AI 28.48 10 Mar '23 7 28.50 1.336 2.25 2,978 29.00 1.471 2.40 336 16.33 2.81 4.65
76 BBAI 3.18 15 Sep '23 196 3.50 0.926 0.80 1 3.00 1.873 1.40 11 69.18 2.80 2.20
77 GOTU 5.16 17 Mar '23 14 5.00 1.444 0.68 1,233 4.50 1.338 0.17 114 16.47 2.78 0.85
78 AMC 6.58 31 Mar '23 28 6.50 0.983 0.85 179 6.00 1.795 0.95 119 27.36 2.78 1.80
79 BBIO 10.87 17 Mar '23 14 12.50 1.246 0.60 189 10.00 1.524 0.80 1,040 12.88 2.77 1.40
80 BOIL 7.86 10 Mar '23 7 7.50 1.363 0.80 28,484 7.00 1.392 0.20 2,023 12.72 2.75 1.00
81 BOIL 7.86 31 Mar '23 28 8.00 1.387 1.15 1,291 7.50 1.366 0.90 173 26.08 2.75 2.05
82 MARA 6.38 6 Apr '23 34 6.50 1.294 1.00 52 7.00 1.457 1.46 52 38.56 2.75 2.46
83 AI 28.48 10 Mar '23 7 28.00 1.316 2.35 4,406 27.50 1.429 1.70 1,370 14.22 2.75 4.05
84 AI 28.48 10 Mar '23 7 28.50 1.336 2.25 2,978 28.00 1.407 1.90 1,593 14.57 2.74 4.15
85 MARA 6.38 6 Apr '23 34 6.50 1.294 1.00 52 6.00 1.446 0.88 9 29.47 2.74 1.88
86 BOIL 7.86 24 Mar '23 21 8.00 1.347 1.00 728 8.50 1.388 1.35 20 29.90 2.74 2.35
87 AMAM 6.43 21 Jul '23 140 7.50 1.175 1.55 6 5.00 1.559 1.30 50 44.32 2.73 2.85
88 MARA 6.38 6 Apr '23 34 6.00 1.285 1.21 7 5.50 1.441 0.62 9 28.68 2.73 1.83
89 VERI 7.44 17 Mar '23 14 7.50 1.201 0.70 663 10.00 1.521 2.65 4 45.03 2.72 3.35
90 BOIL 7.86 24 Mar '23 21 7.50 1.345 1.20 358 7.00 1.373 0.55 163 22.26 2.72 1.75
91 BOIL 7.86 6 Apr '23 34 7.50 1.385 1.50 502 7.00 1.329 0.80 3 29.26 2.71 2.30
92 CVNA 10.09 10 Mar '23 7 10.00 1.288 0.80 2,640 9.50 1.424 0.46 429 12.49 2.71 1.26
93 BOIL 7.86 31 Mar '23 28 7.50 1.376 1.40 465 7.00 1.333 0.70 73 26.72 2.71 2.10
94 BOIL 7.86 24 Mar '23 21 8.00 1.347 1.00 728 7.50 1.360 0.80 246 22.90 2.71 1.80
95 MARA 6.38 14 Apr '23 42 6.00 1.266 1.30 5 5.50 1.432 0.72 18 31.66 2.70 2.02
96 BOIL 7.86 17 Mar '23 14 7.50 1.315 1.00 3,263 7.00 1.380 0.40 870 17.81 2.69 1.40
97 BOIL 7.86 6 Apr '23 34 8.00 1.332 1.30 428 7.50 1.345 1.00 7 29.26 2.68 2.30
98 CVNA 10.09 10 Mar '23 7 10.50 1.297 0.60 1,843 10.00 1.379 0.67 862 12.59 2.68 1.27
99 BOIL 7.86 31 Mar '23 28 8.00 1.387 1.15 1,291 8.50 1.283 1.45 2 33.08 2.67 2.60
100 MARA 6.38 14 Apr '23 42 6.50 1.269 1.08 21 6.00 1.401 0.97 8 32.13 2.67 2.05
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.