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
SPREAD
 
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By     
Data is delayed from March 7, 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 SOUN 3.33 10 Mar '23 3 3.50 2.871 0.30 4,253 4.00 3.759 0.80 21 33.03 6.63 1.10
2 SI 5.21 17 Mar '23 10 5.00 3.063 1.25 338 4.50 3.548 0.75 296 38.39 6.61 2.00
3 SI 5.21 17 Mar '23 10 5.50 2.938 1.00 273 5.00 3.372 1.00 2,307 38.39 6.31 2.00
4 GNS 3.88 10 Mar '23 3 4.00 2.331 0.30 426 4.50 3.913 0.75 6 27.06 6.24 1.05
5 SI 5.21 24 Mar '23 17 5.50 2.956 1.25 1 5.00 3.258 1.25 235 47.98 6.21 2.50
6 SI 5.21 24 Mar '23 17 5.00 2.800 1.45 19 4.50 3.371 1.00 111 47.02 6.17 2.45
7 SI 5.21 17 Mar '23 10 5.50 2.938 1.00 273 6.00 3.183 1.50 104 47.98 6.12 2.50
8 SOUN 3.33 10 Mar '23 3 3.50 2.871 0.30 4,253 3.00 3.217 0.20 726 15.02 6.09 0.50
9 SI 5.21 31 Mar '23 24 5.00 2.781 1.60 117 4.50 3.282 1.10 2 51.82 6.06 2.70
10 SI 5.21 24 Mar '23 17 5.50 2.956 1.25 1 6.00 2.978 1.80 11 58.54 5.93 3.05
11 SI 5.21 10 Mar '23 3 5.00 2.704 0.65 138 4.50 3.205 0.25 2,186 17.27 5.91 0.90
12 SI 5.21 31 Mar '23 24 5.50 2.681 1.40 20 5.00 3.155 1.40 142 53.74 5.84 2.80
13 SI 5.21 6 Apr '23 30 5.00 2.616 1.70 7 4.50 3.076 1.20 2 55.66 5.69 2.90
14 SI 5.21 10 Mar '23 3 5.50 2.544 0.40 1,652 5.00 3.091 0.40 1,627 15.36 5.64 0.80
15 SI 5.21 10 Mar '23 3 5.50 2.544 0.40 1,652 6.00 2.997 1.00 692 26.87 5.54 1.40
16 SI 5.21 6 Apr '23 30 5.50 2.485 1.45 7 5.00 3.010 1.55 105 57.58 5.49 3.00
17 SI 5.21 14 Apr '23 38 5.00 2.488 1.75 53 4.50 2.861 1.35 19 59.50 5.35 3.10
18 SI 5.21 14 Apr '23 38 5.50 2.394 1.60 4 5.00 2.928 1.65 13 62.38 5.32 3.25
19 IBIO 2.02 17 Mar '23 10 3.00 2.821 0.15 61 2.00 2.350 0.25 62 19.80 5.17 0.40
20 SI 5.21 14 Apr '23 38 5.50 2.394 1.60 4 6.00 2.725 2.25 14 73.90 5.12 3.85
21 ASAN 17.48 10 Mar '23 3 17.50 2.511 1.60 217 18.00 2.462 1.80 215 19.45 4.97 3.40
22 ASAN 17.48 10 Mar '23 3 17.50 2.511 1.60 217 17.00 2.456 1.25 125 16.30 4.97 2.85
23 ASAN 17.48 10 Mar '23 3 17.00 2.488 1.85 53 16.50 2.429 1.00 38 16.30 4.92 2.85
24 SFIX 4.97 10 Mar '23 3 5.00 2.389 0.43 1,555 5.50 2.479 0.73 308 23.34 4.87 1.16
25 SFIX 4.97 10 Mar '23 3 5.00 2.389 0.43 1,555 4.50 2.452 0.22 2,101 13.08 4.84 0.65
26 GNS 3.88 10 Mar '23 3 4.00 2.331 0.30 426 3.50 2.487 0.15 2,535 11.60 4.82 0.45
27 SMRT 2.60 17 Mar '23 10 5.00 3.648 0.20 6 2.50 0.983 0.05 11 9.62 4.63 0.25
28 SOUN 3.33 17 Mar '23 10 3.50 2.095 0.40 3,213 4.00 2.534 0.95 134 40.54 4.63 1.35
29 BBAI 3.02 17 Mar '23 10 3.50 1.789 0.25 830 4.00 2.828 1.15 22 46.36 4.62 1.40
30 GNS 3.88 24 Mar '23 17 4.00 1.894 0.80 20 3.50 2.722 0.60 2 36.08 4.62 1.40
31 SOUN 3.33 17 Mar '23 10 3.50 2.095 0.40 3,213 3.00 2.349 0.30 466 21.02 4.44 0.70
32 GNS 3.88 6 Apr '23 30 4.00 1.699 0.90 5 3.50 2.494 0.70 1 41.24 4.19 1.60
33 BBAI 3.02 17 Mar '23 10 3.50 1.789 0.25 830 3.00 2.329 0.40 155 21.52 4.12 0.65
34 BBAI 3.02 17 Mar '23 10 3.00 1.843 0.40 199 2.50 2.261 0.10 32 16.56 4.10 0.50
35 PSFE 20.05 10 Mar '23 3 21.00 2.132 1.16 1 20.00 1.928 1.28 3 12.17 4.06 2.44
36 WW 6.93 17 Mar '23 10 7.50 1.912 0.70 29,087 5.00 2.020 0.10 6,253 11.54 3.93 0.80
37 IBIO 2.02 21 Apr '23 45 3.00 1.781 0.30 11 2.00 2.129 0.55 34 42.08 3.91 0.85
38 PSFE 20.05 10 Mar '23 3 20.00 2.005 1.60 1 19.00 1.900 0.85 5 12.22 3.91 2.45
39 GNS 3.88 31 Mar '23 24 4.00 1.645 0.70 10 3.50 2.221 0.60 1 33.51 3.87 1.30
40 AMAM 9.28 17 Mar '23 10 10.00 1.772 0.95 803 12.50 2.053 3.40 233 46.88 3.83 4.35
41 AMAM 9.28 17 Mar '23 10 10.00 1.772 0.95 803 7.50 1.987 0.40 1,120 14.55 3.76 1.35
42 BBAI 3.02 21 Apr '23 45 3.50 1.290 0.45 93 4.00 2.417 1.60 5 67.88 3.71 2.05
43 BBAI 3.02 24 Mar '23 17 3.00 1.707 0.50 11 2.50 1.976 0.20 26 23.18 3.68 0.70
44 PCT 5.10 17 Mar '23 10 6.00 1.890 0.35 138 5.00 1.575 0.45 103 15.69 3.46 0.80
45 PCT 5.10 17 Mar '23 10 5.00 1.802 0.70 670 4.00 1.647 0.10 1,003 15.69 3.45 0.80
46 FCEL 3.33 10 Mar '23 3 3.50 1.780 0.15 675 4.00 1.667 0.67 18 24.62 3.45 0.82
47 KOLD 49.46 10 Mar '23 3 49.00 1.638 3.30 13 48.50 1.773 2.45 86 11.63 3.41 5.75
48 KOLD 49.46 10 Mar '23 3 49.50 1.647 3.10 17 50.00 1.738 3.20 114 12.74 3.39 6.30
49 KOLD 49.46 10 Mar '23 3 49.50 1.647 3.10 17 49.00 1.729 2.70 57 11.73 3.38 5.80
50 DOCU 64.92 10 Mar '23 3 65.00 1.700 4.05 237 66.00 1.664 4.45 335 13.09 3.36 8.50
51 DOCU 64.92 10 Mar '23 3 65.00 1.700 4.05 237 64.00 1.658 3.35 130 11.40 3.36 7.40
52 BOIL 6.19 10 Mar '23 3 6.50 1.773 0.30 7,473 6.00 1.574 0.25 3,345 8.89 3.35 0.55
53 DOCU 64.92 10 Mar '23 3 64.00 1.693 4.50 87 63.00 1.637 2.85 177 11.32 3.33 7.35
54 GOTU 5.26 10 Mar '23 3 5.50 1.624 0.23 1,780 5.00 1.689 0.18 618 7.79 3.31 0.41
55 NRGV 3.10 17 Mar '23 10 3.50 1.686 0.30 130 3.00 1.607 0.20 150 16.13 3.29 0.50
56 BOIL 6.19 10 Mar '23 3 6.50 1.773 0.30 7,473 7.00 1.506 0.85 176 18.58 3.28 1.15
57 FULC 6.33 17 Mar '23 10 7.50 1.636 0.35 1,032 5.00 1.635  0 3 5.53 3.27 0.35
58 AMC 6.01 31 Mar '23 24 6.50 1.078 0.51 259 7.00 2.184 1.69 4 36.61 3.26 2.20
59 SFIX 4.97 17 Mar '23 10 4.50 1.588 0.78 77 4.00 1.665 0.13 1,639 18.31 3.25 0.91
60 BBAI 3.02 21 Apr '23 45 3.00 1.168 0.55 67 2.50 2.078 0.45 6 33.11 3.25 1.00
61 DNMR 2.32 17 Mar '23 10 2.50 1.442 0.20 5 2.00 1.787 0.10 1 12.93 3.23 0.30
62 CVNA 8.88 10 Mar '23 3 9.00 1.572 0.47 8,290 9.50 1.608 0.87 318 15.09 3.18 1.34
63 SFIX 4.97 17 Mar '23 10 5.00 1.568 0.51 241 4.50 1.606 0.29 534 16.10 3.17 0.80
64 EOSE 2.05 19 Jan '24 318 2.50 1.584 1.05 87 5.00 1.554 3.40 10 217.07 3.14 4.45
65 SFIX 4.97 17 Mar '23 10 5.00 1.568 0.51 241 5.50 1.550 0.83 163 26.96 3.12 1.34
66 BOIL 6.19 17 Mar '23 10 6.50 1.539 0.55 2,927 6.00 1.571 0.50 1,268 16.96 3.11 1.05
67 CVNA 8.88 10 Mar '23 3 8.50 1.583 0.72 212 8.00 1.497 0.14 1,482 9.68 3.08 0.86
68 ASAN 17.48 17 Mar '23 10 17.50 1.563 1.80 195 17.00 1.501 1.40 7 18.31 3.06 3.20
69 BOIL 6.19 17 Mar '23 10 6.50 1.539 0.55 2,927 7.00 1.515 1.10 233 26.66 3.05 1.65
70 CVNA 8.88 10 Mar '23 3 9.00 1.572 0.47 8,290 8.50 1.483 0.27 1,115 8.33 3.05 0.74
71 CRWD 124.93 10 Mar '23 3 125.00 1.536 7.05 1,633 126.00 1.517 7.30 397 11.49 3.05 14.35
72 GRPN 6.17 17 Mar '23 10 6.00 1.462 0.70 368 5.00 1.590 0.15 844 13.78 3.05 0.85
73 CRWD 124.93 10 Mar '23 3 125.00 1.536 7.05 1,633 124.00 1.513 6.15 318 10.57 3.05 13.20
74 CRWD 124.93 10 Mar '23 3 124.00 1.540 7.45 217 123.00 1.505 5.65 887 10.49 3.04 13.10
75 ASAN 17.48 17 Mar '23 10 17.50 1.563 1.80 195 18.00 1.479 1.90 4 21.17 3.04 3.70
76 ASAN 17.48 17 Mar '23 10 17.00 1.523 2.05 23 16.50 1.516 1.20 5 18.59 3.04 3.25
77 BOIL 6.19 17 Mar '23 10 6.00 1.520 0.75 1,988 5.50 1.511 0.25 704 16.16 3.03 1.00
78 AMC 6.01 17 Mar '23 10 6.50 1.179 0.29 3,573 7.00 1.846 1.35 241 27.29 3.03 1.64
79 BBAI 3.02 16 Jun '23 101 3.50 0.975 0.55 2 4.00 2.013 1.90 1 81.13 2.99 2.45
80 BOIL 6.19 24 Mar '23 17 6.50 1.518 0.70 198 6.00 1.467 0.65 52 21.81 2.99 1.35
81 BOIL 6.19 24 Mar '23 17 6.00 1.485 0.90 938 5.50 1.488 0.40 109 21.00 2.97 1.30
82 CVNA 8.88 31 Mar '23 24 9.00 1.428 1.36 39 9.50 1.542 1.65 14 33.90 2.97 3.01
83 BOIL 6.19 31 Mar '23 24 6.00 1.495 1.05 415 5.50 1.469 0.50 23 25.04 2.96 1.55
84 CVNA 8.88 24 Mar '23 17 9.00 1.472 1.14 122 9.50 1.492 1.45 2 29.17 2.96 2.59
85 BOIL 6.19 6 Apr '23 30 6.00 1.520 1.20 57 5.50 1.443 0.60 17 29.08 2.96 1.80
86 BOIL 6.19 14 Apr '23 38 6.00 1.481 1.30 77 5.50 1.481 0.70 9 32.31 2.96 2.00
87 BBAI 3.02 16 Jun '23 101 3.50 0.975 0.55 2 3.00 1.982 1.10 2 54.64 2.96 1.65
88 CVNA 8.88 31 Mar '23 24 9.00 1.428 1.36 39 8.50 1.514 1.07 6 27.36 2.94 2.43
89 AMC 6.01 24 Mar '23 17 6.50 1.104 0.40 598 7.00 1.837 1.52 23 31.95 2.94 1.92
90 BOIL 6.19 14 Apr '23 38 6.50 1.512 1.15 22 6.00 1.420 0.95 26 33.93 2.93 2.10
91 CVNA 8.88 6 Apr '23 30 9.00 1.436 1.56 51 8.50 1.489 1.22 11 31.31 2.93 2.78
92 CVNA 8.88 17 Mar '23 10 9.00 1.415 0.81 387 9.50 1.507 1.21 31 22.75 2.92 2.02
93 CVNA 8.88 24 Mar '23 17 9.00 1.472 1.14 122 8.50 1.449 0.87 64 22.64 2.92 2.01
94 AMAM 9.28 21 Apr '23 45 10.00 1.373 1.55 52 7.50 1.536 0.90 647 26.40 2.91 2.45
95 GPS 12.11 10 Mar '23 3 12.50 1.453 0.48 1,033 12.00 1.454 0.55 394 8.51 2.91 1.03
96 BOIL 6.19 31 Mar '23 24 6.50 1.467 0.85 255 6.00 1.440 0.75 5 25.85 2.91 1.60
97 MARA 6.09 10 Mar '23 3 6.50 1.402 0.16 9,600 6.00 1.502 0.28 6,101 7.22 2.90 0.44
98 GRPN 6.17 17 Mar '23 10 7.00 1.454 0.35 2,717 6.00 1.450 0.45 751 12.97 2.90 0.80
99 BOIL 6.19 6 Apr '23 30 6.50 1.468 1.00 209 6.00 1.435 0.85 24 29.89 2.90 1.85
100 MARA 6.09 10 Mar '23 3 6.50 1.402 0.16 9,600 7.00 1.496 0.97 344 18.56 2.90 1.13
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.