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
Filter Options
LEG VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from April 9, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Expiry Days Strike Call Put Net
IVol
IVol Price Volume IVol Price Volume
1 SIRI 3.45 23.9M 10 May '24 31 3.50 3.205 1.23 119 0.707 0.31 10 2.4986
2 GOEV 2.42 4.5M 16 Jan '26 647 2.00 0.927 1.35 11 2.908 1.58 10 -1.9817
3 DJT 37.47 4.5M 15 Nov '24 220 37.50 0.606 7.25 8 2.470 24.25 3 -1.8649
4 DJT 37.47 4.5M 20 Sep '24 164 37.50 0.676 6.88 22 2.525 22.28 3 -1.8482
5 DJT 37.47 4.5M 16 Jan '26 647 37.50 0.314 9.04 2 2.156 26.51 5 -1.8423
6 DJT 37.47 4.5M 21 Jun '24 73 37.50 0.870 5.80 32 2.647 16.68 38 -1.7774
7 INZY 5.48 1.7M 19 Apr '24 10 7.50 1.192 0.03 57 2.938 2.50 1 -1.7453
8 DJT 37.47 4.5M 17 Jan '25 283 37.50 0.538 7.50 56 2.260 24.52 9 -1.7221
9 DJT 37.47 4.5M 17 May '24 38 37.50 0.990 4.75 103 2.445 11.50 68 -1.4554
10 SIRI 3.45 23.9M 19 Apr '24 10 3.00 1.917 0.67 30 0.581 0.01 61 1.3362
11 SIRI 3.45 23.9M 19 Jul '24 101 3.00 1.866 1.45 10 0.611 0.22 4,016 1.2548
12 DJT 37.47 4.5M 3 May '24 24 37.00 0.962 3.90 45 2.205 8.05 31 -1.2426
13 KODK 5.01 853K 19 Apr '24 10 5.50 0.806 0.10 60 2.037 0.97 1 -1.2315
14 LCID 2.70 20.1M 21 Aug '26 864 2.50 0.465 1.14 15 1.601 1.37 3 -1.1363
15 SAN 4.92 1.8M 21 Jun '24 73 4.00 1.472 1.67 21 0.353 0.03 22 1.1199
16 NRIX 17.48 1.7M 19 Apr '24 10 15.00 1.339 3.00 2 2.399 1.50 6 -1.0597
17 ASC 15.73 1.1M 19 Apr '24 10 17.50 0.469 0.05 45 1.526 2.70 5 -1.0571
18 AGRO 11.88 871K 21 Jun '24 73 10.00 1.413 3.76 9 0.416 0.19 5 0.9964
19 DJT 37.47 4.5M 26 Apr '24 17 37.00 1.097 3.75 140 2.074 6.36 112 -0.9776
20 LCID 2.70 20.1M 20 Jun '25 437 3.00 0.693 0.77 2 1.669 1.79 4 -0.9763
21 INZY 5.48 1.7M 19 Apr '24 10 5.00 0.761 0.57 22 1.710 0.38 3 -0.9485
22 DJT 37.47 4.5M 19 Apr '24 10 37.50 1.179 2.90 147 2.057 5.08 145 -0.8772
23 GOEV 2.42 4.5M 19 Apr '24 10 2.00 1.094 0.45 64 1.944 0.12 43 -0.8496
24 LCID 2.70 20.1M 16 Jan '26 647 3.00 0.603 0.90 120 1.447 1.66 2,000 -0.8446
25 LCID 2.70 20.1M 19 Dec '25 619 3.00 0.611 0.88 1 1.434 1.65 3 -0.8230
26 GOEV 2.42 4.5M 17 Jan '25 283 2.00 1.144 1.10 10 1.960 1.10 1 -0.8163
27 GOEV 2.42 4.5M 15 Nov '24 220 2.00 1.959 1.45 1 2.775 1.35 1 -0.8160
28 TSHA 2.96 4.7M 19 Apr '24 10 2.50 1.036 0.50 308 1.844 0.15 118 -0.8078
29 GOEV 2.42 4.5M 17 May '24 38 2.50 1.299 0.37 64 2.092 0.69 19 -0.7938
30 BITO 30.22 10.7M 17 Jan '25 283 30.00 0.486 5.63 544 1.277 12.05 137 -0.7905
31 CGC 9.16 11.2M 19 Jul '24 101 9.00 1.016 2.01 30 1.799 3.20 5 -0.7825
32 CGC 9.16 11.2M 21 Jun '24 73 9.00 1.101 1.85 6 1.882 2.87 4 -0.7815
33 SDGR 28.50 1.1M 19 Apr '24 10 25.00 1.400 4.60 332 0.619 0.13 79 0.7809
34 CGC 9.16 11.2M 17 May '24 38 9.00 1.281 1.57 113 2.031 2.25 3,021 -0.7506
35 CGC 9.16 11.2M 10 May '24 31 9.00 1.351 1.50 34 2.088 2.09 28 -0.7375
36 AMLX 2.67 2.0M 19 Apr '24 10 3.00 1.824 0.20 398 1.093 0.41 3 0.7309
37 DJT 37.47 4.5M 19 Apr '24 10 37.00 1.205 3.20 129 1.933 4.50 165 -0.7276
38 BYND 7.47 1.4M 16 Aug '24 129 7.00 0.831 1.68 8 1.544 2.30 5 -0.7128
39 SHLS 10.59 4.5M 19 Apr '24 10 12.50 0.679 0.04 108 1.384 2.27 1 -0.7055
40 ATXS 11.49 962K 19 Apr '24 10 12.50 0.541 0.10 2 1.245 1.57 10 -0.7042
41 LPTX 3.41 1.3M 21 Jun '24 73 3.00 1.191 0.90 21 1.886 0.85 5 -0.6955
42 GOEV 2.42 4.5M 17 May '24 38 2.00 1.362 0.63 10 2.051 0.39 5 -0.6885
43 DNN 2.05 15.9M 19 Apr '24 10 2.50 1.115 0.03 2 0.438 0.44 10 0.6770
44 GOEV 2.42 4.5M 19 Apr '24 10 2.50 1.468 0.20 108 2.126 0.39 18 -0.6579
45 JRVR 8.48 414K 19 Apr '24 10 7.50 1.394 1.32 20 0.737 0.08 147 0.6567
46 AAT 22.27 338K 19 Apr '24 10 20.00 1.098 2.92 1 0.445 0.05 1 0.6527
47 IBRX 6.16 3.4M 19 Apr '24 10 7.50 1.562 0.23 134 2.213 1.80 10 -0.6505
48 PACB 3.61 5.3M 19 Apr '24 10 3.00 1.545 0.72 3 0.899 0.03 2 0.6461
49 CGC 9.16 11.2M 3 May '24 24 9.50 1.430 1.20 5 2.075 2.13 1 -0.6442
50 NNOX 10.72 2.4M 16 Jan '26 647 10.00 0.549 4.00 6 1.193 4.41 1 -0.6439
51 CGC 9.16 11.2M 26 Apr '24 17 9.00 1.371 1.15 54 2.004 1.48 63 -0.6331
52 CABA 18.82 1.1M 19 Apr '24 10 17.50 0.790 1.75 1 1.421 1.12 11 -0.6305
53 DAWN 14.38 601K 19 Apr '24 10 15.00 0.657 0.38 1 1.282 1.57 1 -0.6242
54 CDMO 7.19 931K 19 Apr '24 10 5.00 1.206 2.21 233 1.824 0.10 3 -0.6173
55 BLNK 2.65 3.9M 21 Jun '24 73 2.50 1.767 0.87 4 1.155 0.45 4 0.6118
56 SAVE 4.91 3.9M 18 Jun '26 800 5.00 0.885 2.69 14 1.492 2.70 62 -0.6074
57 OLMA 11.53 693K 19 Apr '24 10 12.50 0.855 0.30 40 1.455 1.70 1 -0.6000
58 PCT 5.93 989K 12 Apr '24 3 5.50 1.606 0.59 10 1.007 0.06 194 0.5992
59 CGC 9.16 11.2M 3 May '24 24 9.00 1.492 1.46 7 2.081 1.83 20 -0.5888
60 VERV 8.75 872K 19 Apr '24 10 10.00 0.823 0.11 16 1.403 1.63 2 -0.5808
61 GLYC 2.68 754K 21 Jun '24 73 4.00 3.191 1.15 5 3.763 2.70 3 -0.5718
62 BYND 7.47 1.4M 21 Jun '24 73 7.00 0.883 1.39 10 1.454 1.61 1 -0.5712
63 ANNX 6.23 1.3M 19 Apr '24 10 6.00 2.015 0.93 103 1.447 0.47 1 0.5675
64 PLUG 3.25 27.2M 19 Dec '25 619 3.50 0.901 1.51 3 1.465 1.94 2 -0.5636
65 ABR 12.99 2.5M 21 Aug '26 864 13.00 0.403 1.68 4 0.959 4.53 1 -0.5560
66 GCI 2.45 514K 19 Apr '24 10 2.00 0.808 0.46 2 1.363 0.05 20 -0.5551
67 MTTR 2.01 1.4M 19 Apr '24 10 2.50 1.193 0.03 9 0.642 0.48 102 0.5504
68 ASTS 2.31 1.3M 12 Apr '24 3 2.50 1.264 0.04 40 0.753 0.20 3 0.5112
69 SAFE 21.05 296K 19 Apr '24 10 20.00 0.986 1.93 50 0.475 0.25 7 0.5107
70 BLNK 2.65 3.9M 16 Jan '26 647 2.50 0.911 1.37 10 1.418 1.30 3 -0.5066
71 MSOX 6.28 1.4M 19 Apr '24 10 6.00 1.609 0.80 148 2.115 0.72 77 -0.5056
72 ANNX 6.23 1.3M 19 Apr '24 10 7.50 1.923 0.38 316 2.426 1.84 1 -0.5029
73 RDFN 6.50 3.8M 12 Apr '24 3 7.00 0.549 0.01 145 1.050 0.58 6 -0.5009
74 CGC 9.16 11.2M 26 Apr '24 17 9.50 1.490 1.03 58 1.988 1.76 30 -0.4981
75 PPTA 6.50 585K 19 Apr '24 10 5.00 1.696 1.65 156 1.206 0.05 10 0.4902
76 TSLA 176.88 102.1M 18 Dec '26 983 175.00 0.325 68.00 68 0.814 47.06 5 -0.4894
77 SSTI 16.06 312K 19 Apr '24 10 17.50 0.548 0.14 2 1.030 2.00 1 -0.4816
78 VFS 4.10 1.3M 19 Apr '24 10 4.00 0.501 0.19 135 0.981 0.21 33 -0.4796
79 HUMA 3.04 1.1M 19 Apr '24 10 2.50 1.692 0.65 1 1.228 0.05 15 0.4637
80 JANX 40.03 703K 19 Apr '24 10 45.00 1.237 1.53 358 0.774 5.50 1 0.4629
81 WRAP 2.26 385K 20 Dec '24 255 2.00 0.739 0.68 666 1.199 0.66 806 -0.4607
82 ACB 6.36 10.5M 12 Apr '24 3 6.50 2.368 0.48 2,117 1.911 0.52 687 0.4567
83 CGC 9.16 11.2M 19 Apr '24 10 9.00 1.467 0.96 219 1.915 1.06 174 -0.4480
84 ZVRA 4.73 215K 19 Apr '24 10 5.00 0.820 0.15 5 0.373 0.30 103 0.4473
85 VFS 4.10 1.3M 12 Apr '24 3 4.00 0.469 0.13 125 0.916 0.09 17 -0.4466
86 TSLL 8.15 23.9M 26 Apr '24 17 8.00 1.332 1.00 167 0.890 0.55 14 0.4419
87 SYRS 5.50 991K 19 Apr '24 10 5.00 1.160 0.70 95 0.720 0.07 7 0.4404
88 BORR 5.89 3.1M 19 Apr '24 10 7.50 0.884 0.02 10 0.445 1.59 40 0.4390
89 MSOX 6.28 1.4M 19 Apr '24 10 7.00 2.100 0.60 71 2.537 1.50 3 -0.4367
90 SPWH 3.46 602K 19 Apr '24 10 2.50 1.839 1.02 20 1.404 0.03 9 0.4348
91 IBRX 6.16 3.4M 19 Apr '24 10 5.50 1.369 0.92 1,293 1.802 0.41 96 -0.4335
92 CMP 14.85 671K 19 Apr '24 10 15.00 0.988 0.90 16 0.555 0.62 5 0.4329
93 OCEA 2.47 228K 19 Apr '24 10 2.50 1.618 0.25 1 2.050 0.35 42 -0.4325
94 WULF 2.22 13.5M 12 Apr '24 3 2.00 0.952 0.23 220 1.384 0.03 12 -0.4316
95 CGC 9.16 11.2M 19 Apr '24 10 9.50 1.514 0.77 157 1.944 1.37 69 -0.4306
96 HRTX 2.80 623K 19 Apr '24 10 3.00 0.810 0.07 11 1.239 0.35 4 -0.4295
97 ASTS 2.31 1.3M 19 Apr '24 10 2.50 0.770 0.05 32 1.200 0.30 1 -0.4295
98 ZIM 10.38 3.2M 16 Jan '26 647 10.00 0.449 3.30 29 0.878 3.25 1 -0.4286
99 LCID 2.70 20.1M 17 Jan '25 283 2.50 0.737 0.80 18 1.166 0.87 77 -0.4283
100 CORZ 3.17 2.0M 19 Apr '24 10 3.50 1.298 0.15 12 0.871 0.40 1 0.4267
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.