Short Strangle 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

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

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

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

basics of trading stocks options chain history of stock price open interest calculation tips stock market options probability calculator stock risk analysis bear spread low put call ratio volume vs open interest ticker symbols trading basics stocks symbol lookup stock symbol finder dividend paying stocks the stock market today stock ticker symbol lookup open interest on options butterfly strategy butterfly spread stock market vocabulary words

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: 03-07 03-06 03-03 03-02 03-01 02-28

Option Spread Screener Report Date: