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 April 2, 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 PLCE 10.29 5 Apr '24 3 10.00 2.866 1.40 12 9.50 2.493 0.50 17 18.46 5.36 1.90
2 CGC 8.35 5 Apr '24 3 8.50 2.310 0.64 5,338 9.00 2.703 1.08 833 20.60 5.01 1.72
3 CGC 8.35 5 Apr '24 3 8.50 2.310 0.64 5,338 8.00 2.515 0.57 1,520 14.49 4.82 1.21
4 CGC 8.35 5 Apr '24 3 8.00 2.289 0.89 3,477 7.50 2.467 0.35 889 14.85 4.76 1.24
5 BTBT 2.46 5 Apr '24 3 2.50 1.777 0.15 55 3.00 2.797 0.50 12 26.42 4.57 0.65
6 BB 2.80 5 Apr '24 3 3.00 2.211 0.15 6,780 3.50 2.342 0.73 15 31.43 4.55 0.88
7 ACB 5.00 5 Apr '24 3 5.50 2.168 0.22 5,931 6.00 2.330 0.88 35 21.98 4.50 1.10
8 MSOX 6.38 19 Apr '24 17 7.00 2.293 1.05 359 6.00 2.140 0.90 75 30.56 4.43 1.95
9 MSOX 6.38 17 May '24 45 7.00 2.209 1.85 53 8.00 2.218 3.00 15 76.02 4.43 4.85
10 MSOX 6.38 17 May '24 45 7.00 2.209 1.85 53 6.00 2.208 1.60 38 54.08 4.42 3.45
11 CGC 8.35 12 Apr '24 10 8.50 2.019 1.08 253 9.00 2.356 1.65 54 32.69 4.38 2.73
12 CGC 8.35 12 Apr '24 10 8.50 2.019 1.08 253 8.00 2.268 1.04 423 25.39 4.29 2.12
13 CGC 8.35 12 Apr '24 10 8.00 2.021 1.29 236 7.50 2.243 0.77 53 24.67 4.26 2.06
14 MSOX 6.38 17 May '24 45 6.00 2.127 2.15 13 5.00 2.130 1.00 62 49.37 4.26 3.15
15 CGC 8.35 19 Apr '24 17 8.50 1.949 1.36 186 9.00 2.281 1.99 115 40.12 4.23 3.35
16 ACB 5.00 5 Apr '24 3 5.50 2.168 0.22 5,931 5.00 2.006 0.34 1,184 11.19 4.17 0.56
17 CGC 8.35 19 Apr '24 17 8.50 1.949 1.36 186 8.00 2.208 1.36 1,089 32.57 4.16 2.72
18 GOEV 2.80 19 Apr '24 17 2.50 1.822 0.62 2,456 2.00 2.293 0.16 2,741 27.86 4.11 0.78
19 ACB 5.00 5 Apr '24 3 5.00 2.034 0.38 4,088 4.50 2.049 0.15 936 10.59 4.08 0.53
20 ANNX 6.42 19 Apr '24 17 7.50 2.047 0.90 45 6.00 2.032 0.80 7 26.48 4.08 1.70
21 GOEV 2.80 19 Apr '24 17 3.00 1.743 0.35 439 2.50 2.335 0.35 6,892 25.00 4.08 0.70
22 TPST 5.09 19 Apr '24 17 7.50 2.099 0.35 1,792 5.00 1.959 0.70 386 20.63 4.06 1.05
23 GOEV 2.80 19 Apr '24 17 3.00 1.743 0.35 439 3.50 2.271 0.99 440 47.86 4.01 1.34
24 MESO 6.59 19 Apr '24 17 7.00 1.881 1.00 260 6.00 2.038 0.80 335 27.31 3.92 1.80
25 CGC 8.35 26 Apr '24 24 8.50 1.806 1.50 23 8.00 2.101 1.55 10 36.53 3.91 3.05
26 GOEV 2.80 17 May '24 45 3.00 1.608 0.63 187 3.50 2.271 1.35 1,267 70.71 3.88 1.98
27 LUNR 6.35 5 Apr '24 3 6.50 2.074 0.45 441 6.00 1.798 0.20 444 10.24 3.87 0.65
28 CGC 8.35 26 Apr '24 24 8.50 1.806 1.50 23 9.00 2.062 2.14 36 43.59 3.87 3.64
29 GOEV 2.80 17 May '24 45 3.00 1.608 0.63 187 2.50 2.218 0.63 1,549 45.00 3.83 1.26
30 MESO 6.59 19 Apr '24 17 6.00 1.717 1.40 105 5.00 2.097 0.40 38 27.31 3.81 1.80
31 GOEV 2.80 17 May '24 45 2.50 1.446 0.74 1,657 2.00 2.364 0.35 53 38.93 3.81 1.09
32 ANNX 6.42 17 May '24 45 7.50 1.925 1.55 18 6.00 1.878 1.30 2 44.39 3.80 2.85
33 CGC 8.35 3 May '24 31 8.50 1.715 1.70 2 9.00 2.086 2.23 26 47.07 3.80 3.93
34 CGC 8.35 3 May '24 31 8.00 1.764 1.86 19 7.50 2.023 1.42 2 39.28 3.79 3.28
35 TPST 5.09 17 May '24 45 7.50 1.904 0.85 77 5.00 1.868 1.10 105 38.31 3.77 1.95
36 CGC 8.35 3 May '24 31 8.50 1.715 1.70 2 8.00 2.019 1.70 37 40.72 3.73 3.40
37 GOEV 2.80 16 Aug '24 136 3.00 1.511 1.00 55 2.50 2.179 0.93 1 68.93 3.69 1.93
38 DJT 51.60 5 Apr '24 3 52.00 1.552 2.84 2,375 51.00 2.047 3.25 2,322 11.80 3.60 6.09
39 CGC 8.35 10 May '24 38 8.00 1.612 2.03 2 7.50 1.985 1.47 52 41.92 3.60 3.50
40 FGEN 2.16 17 May '24 45 2.50 1.723 0.50 54 2.00 1.841 0.40 1 41.67 3.56 0.90
41 WULF 2.33 17 Jan '25 290 2.00 1.873 1.60 307 1.50 1.630 0.60 86 94.42 3.50 2.20
42 TPST 5.09 17 May '24 45 5.00 1.625 1.25 50 2.50 1.831  0 129 24.56 3.46 1.25
43 WULF 2.33 17 May '24 45 2.50 1.665 0.50 114 3.00 1.664 0.95 7 62.23 3.33 1.45
44 WULF 2.33 16 Aug '24 136 2.50 1.742 0.95 284 2.00 1.565 0.60 1 66.52 3.31 1.55
45 WULF 2.33 16 Jan '26 654 2.50 1.512 1.65 7 2.00 1.751 1.10 2 118.03 3.26 2.75
46 GOEV 2.80 16 Aug '24 136 2.50 1.160 1.14 61 2.00 2.083 0.67 12 64.64 3.24 1.81
47 WULF 2.33 17 May '24 45 2.50 1.665 0.50 114 2.00 1.564 0.30 52 34.33 3.23 0.80
48 VERI 6.04 19 Apr '24 17 7.50 1.574 0.40 614 5.00 1.636 0.35 143 12.42 3.21 0.75
49 CRDF 5.37 19 Apr '24 17 7.50 1.708 0.25 51 5.00 1.483 0.35 113 11.17 3.19 0.60
50 WULF 2.33 16 Aug '24 136 2.00 1.620 1.10 12 1.50 1.568 0.30 5 60.09 3.19 1.40
51 HYMC 3.37 19 Apr '24 17 4.00 1.689 0.30 1,877 3.00 1.499 0.20 73 14.84 3.19 0.50
52 WULF 2.33 17 May '24 45 2.00 1.594 0.75 20 1.50 1.592 0.10 10 36.48 3.19 0.85
53 ACB 5.00 12 Apr '24 10 5.50 1.568 0.35 815 5.00 1.617 0.35 244 13.99 3.18 0.70
54 NOVA 5.07 17 May '24 45 5.00 1.525 1.15 467 4.00 1.642 0.55 59 33.53 3.17 1.70
55 ACB 5.00 19 Apr '24 17 5.50 1.509 0.48 188 6.00 1.645 1.12 9 31.97 3.15 1.60
56 RVPH 3.47 19 Apr '24 17 3.00 1.058 0.80 7 2.50 2.071 0.05 1 24.50 3.13 0.85
57 WULF 2.33 16 Jan '26 654 2.00 1.379 1.80 105 1.50 1.733 0.80 3 111.59 3.11 2.60
58 FGEN 2.16 19 Apr '24 17 2.50 1.559 0.25 54 2.00 1.530 0.15 11 18.52 3.09 0.40
59 GSIT 4.62 17 May '24 45 5.00 1.506 1.00 266 2.50 1.564 0.05 8 22.73 3.07 1.05
60 ACB 5.00 12 Apr '24 10 5.00 1.555 0.54 1,122 4.50 1.468 0.21 177 14.99 3.02 0.75
61 ACB 5.00 19 Apr '24 17 5.00 1.509 0.79 1,055 4.50 1.511 0.36 84 22.98 3.02 1.15
62 ACB 5.00 19 Apr '24 17 5.50 1.509 0.48 188 5.00 1.499 0.63 391 22.18 3.01 1.11
63 NOVA 5.07 17 May '24 45 6.00 1.475 0.75 51 5.00 1.524 1.00 46 34.52 3.00 1.75
64 NOVA 5.07 17 May '24 45 6.00 1.475 0.75 51 7.00 1.523 2.40 10 62.13 3.00 3.15
65 IBRX 5.27 19 Apr '24 17 5.50 1.426 0.60 381 5.00 1.561 0.50 45 20.87 2.99 1.10
66 TLRY 2.41 12 Apr '24 10 2.50 1.436 0.20 5,773 3.00 1.551 0.65 7 35.27 2.99 0.85
67 CRDF 5.37 15 Nov '24 227 5.00 1.514 2.70 7 2.50 1.472 0.55 1 60.52 2.99 3.25
68 SMR 5.72 19 Apr '24 17 5.00 1.361 1.10 239 4.00 1.591 0.10 194 20.98 2.95 1.20
69 NOVA 5.07 19 Apr '24 17 5.00 1.399 0.70 701 4.00 1.549 0.20 1,214 17.75 2.95 0.90
70 WULF 2.33 26 Apr '24 24 2.50 1.544 0.35 15 2.00 1.398 0.15 11 21.46 2.94 0.50
71 IBRX 5.27 19 Apr '24 17 5.00 1.258 0.80 60 4.50 1.674 0.30 3 20.87 2.93 1.10
72 IREN 5.89 17 May '24 45 5.50 1.481 1.45 89 5.00 1.447 0.65 27 35.65 2.93 2.10
73 NOVA 5.07 19 Jul '24 108 5.00 1.413 1.60 1 4.00 1.503 0.90 2 49.31 2.92 2.50
74 TLRY 2.41 19 Apr '24 17 2.50 1.390 0.26 5,248 3.00 1.510 0.68 3 39.00 2.90 0.94
75 BTBT 2.46 16 Jan '26 654 2.50 1.469 1.75 1 2.00 1.426 0.85 1 105.69 2.89 2.60
76 IREN 5.89 5 Apr '24 3 6.00 1.405 0.35 465 5.50 1.489 0.10 541 7.64 2.89 0.45
77 APLD 3.82 12 Apr '24 10 4.00 1.330 0.30 131 4.50 1.562 0.75 208 27.49 2.89 1.05
78 HYMC 3.37 17 May '24 45 4.00 1.414 0.50 1,512 3.00 1.474 0.35 57 25.22 2.89 0.85
79 NOVA 5.07 18 Oct '24 199 5.00 1.383 2.10 100 4.00 1.504 1.35 17 68.05 2.89 3.45
80 SMR 5.72 19 Apr '24 17 6.00 1.354 0.60 1,006 5.00 1.531 0.35 130 16.61 2.89 0.95
81 NOVA 5.07 19 Apr '24 17 6.00 1.402 0.35 721 5.00 1.470 0.55 205 17.75 2.87 0.90
82 BITF 2.18 17 May '24 45 2.00 1.391 0.55 101 1.50 1.469 0.10 100 29.82 2.86 0.65
83 CIFR 4.29 19 Apr '24 17 4.50 1.401 0.50 40 5.00 1.452 0.95 15 33.80 2.85 1.45
84 RDDT 50.45 5 Apr '24 3 50.50 1.425 2.65 217 51.00 1.427 2.80 263 10.80 2.85 5.45
85 GSIT 4.62 21 Jun '24 80 5.00 1.420 1.20 93 2.50 1.425 0.15 3 29.22 2.84 1.35
86 CIFR 4.29 17 May '24 45 4.00 1.383 1.00 41 3.50 1.457 0.40 71 32.63 2.84 1.40
87 BTBT 2.46 17 May '24 45 2.50 1.363 0.50 6 2.00 1.475 0.15 210 26.42 2.84 0.65
88 CRDF 5.37 16 Aug '24 136 7.50 1.458 1.35 140 5.00 1.380 1.40 11 51.21 2.84 2.75
89 CIFR 4.29 5 Apr '24 3 4.50 1.346 0.15 818 5.00 1.490 0.70 91 19.81 2.84 0.85
90 NOVA 5.07 19 Jul '24 108 6.00 1.425 1.30 1 5.00 1.406 1.40 33 53.25 2.83 2.70
91 WULF 2.33 3 May '24 31 2.50 1.506 0.40 62 2.00 1.319 0.15 16 23.61 2.82 0.55
92 BITF 2.18 17 May '24 45 2.50 1.459 0.35 171 3.00 1.364 0.95 3 59.63 2.82 1.30
93 BITF 2.18 3 May '24 31 2.50 1.443 0.30 12 2.00 1.379 0.20 1 22.94 2.82 0.50
94 BITF 2.18 17 May '24 45 2.50 1.459 0.35 171 2.00 1.361 0.30 46 29.82 2.82 0.65
95 BITF 2.18 17 Jan '25 290 2.50 1.387 1.00 154 2.00 1.430 0.80 247 82.57 2.82 1.80
96 APLD 3.82 12 Apr '24 10 4.00 1.330 0.30 131 3.50 1.484 0.15 29 11.78 2.81 0.45
97 BITF 2.18 15 Nov '24 227 2.50 1.432 0.90 26 2.00 1.381 0.70 10 73.39 2.81 1.60
98 RDDT 50.45 5 Apr '24 3 50.50 1.425 2.65 217 50.00 1.387 2.20 537 9.61 2.81 4.85
99 BTDR 7.00 21 Jun '24 80 7.50 1.378 1.90 8 5.00 1.427 0.55 3 35.00 2.80 2.45
100 BB 2.80 12 Apr '24 10 3.00 1.349 0.18 1,667 3.50 1.443 0.75 6 33.21 2.79 0.93
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.